Cap Mercado $3.31T
-0.87%
Volume 24h $194.26B
-18%
BTC % 54.52%
0.01%
ETH % 11.21%
-0.35%
Moedas
34.004
+25
Trocas
885
Última atualização
31 Segundos atrás
Preços históricos de The Protocol (THE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.00009222 | $0.00008821 | $0.00009222 | $0.00008937 | $70 | - |
| Jan-07 2026 | $0.00008937 | $0.00007674 | $0.00010564 | $0.00010564 | $591 | - |
| Jan-06 2026 | $0.00010464 | $0.0000901 | $0.00010464 | $0.00009867 | $129 | - |
| Jan-05 2026 | $0.00009867 | $0.00009613 | $0.00011189 | $0.00011189 | - | - |
| Jan-04 2026 | $0.00011452 | $0.0001073 | $0.00011747 | $0.0001073 | - | - |
| Jan-03 2026 | $0.0001073 | $0.00010111 | $0.00011353 | $0.00011353 | - | - |
| Jan-02 2026 | $0.00011353 | $0.00010763 | $0.00013472 | $0.00011662 | $326 | - |
| Jan-01 2026 | $0.00011662 | $0.00011409 | $0.00013861 | $0.00012396 | - | - |
| Dec-31 2025 | $0.00012396 | $0.00011973 | $0.00015557 | $0.00012314 | $502 | - |
| Dec-30 2025 | $0.00012314 | $0.00010236 | $0.00012314 | $0.00010236 | - | - |
| Dec-29 2025 | $0.00009634 | $0.00008715 | $0.00009634 | $0.00009199 | $240 | - |
| Dec-28 2025 | $0.00009199 | $0.00007857 | $0.0000947 | $0.00008243 | - | - |
| Dec-27 2025 | $0.00008243 | $0.0000799 | $0.00008312 | $0.00008312 | - | - |
| Dec-26 2025 | $0.00008312 | $0.00008178 | $0.00008669 | $0.00008521 | - | - |
| Dec-25 2025 | $0.00008521 | $0.00008427 | $0.00008706 | $0.00008604 | - | - |