Cap Mercado $2.61T
1.3%
Volume 24h $208.63B
5.84%
BTC % 54.46%
-0.07%
ETH % 9.74%
1.23%
Moedas
34.336
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $0.00006521 | $0.00006121 | $0.00006521 | $0.00006334 | $59 | - |
| Mar-11 2026 | $0.00006334 | $0.00006139 | $0.00006334 | $0.00006275 | - | - |
| Mar-10 2026 | $0.00006275 | $0.00005607 | $0.00006275 | $0.00005607 | - | - |
| Mar-09 2026 | $0.00005607 | $0.00005039 | $0.00005607 | $0.00005039 | - | - |
| Mar-08 2026 | $0.00005039 | $0.00005031 | $0.00006509 | $0.00006509 | - | - |
| Mar-07 2026 | $0.00006509 | $0.00006509 | $0.0000682 | $0.0000682 | - | - |
| Mar-06 2026 | $0.0000682 | $0.0000682 | $0.0000682 | $0.0000682 | - | - |
| Mar-05 2026 | $0.00006826 | $0.00005113 | $0.00008428 | $0.00008428 | - | - |
| Mar-04 2026 | $0.00008428 | $0.00007604 | $0.00009557 | $0.00009095 | $110 | - |
| Mar-03 2026 | $0.00009095 | $0.00008954 | $0.00009373 | $0.00009373 | $41 | - |
| Mar-02 2026 | $0.00009373 | $0.0000887 | $0.00009379 | $0.0000889 | - | - |
| Mar-01 2026 | $0.0000889 | $0.00008777 | $0.00009001 | $0.00009001 | $20 | - |
| Feb-28 2026 | $0.00009001 | $0.0000778 | $0.00009001 | $0.00007967 | $27 | - |
| Feb-27 2026 | $0.00007967 | $0.00007656 | $0.00010565 | $0.00010565 | $124 | - |
| Feb-26 2026 | $0.00010565 | $0.00009498 | $0.00010631 | $0.00009498 | $117 | - |