The Protocol(THE)Hoy
$0.000132
hace 1 años
$0.000189
hace 2 años
$0.000416
The Protocol Historial de precios
(THE)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.000370 | $0.000023 | -- | -- |
2025-09-01 | $0.000244 | $0.000735 | $0.000150 | $0.000321 | $333.4518 |
2025-08-31 | $0.000072 | $0.000506 | $0.000062 | $0.000244 | $4,996.219 |
2025-08-30 | $0.000082 | $0.000087 | $0.000018 | $0.000072 | $2,170.334 |
2025-08-29 | -- | $0.000150 | $0.000066 | $0.000082 | $2,450.157 |
2025-08-28 | -- | $0.000047 | $0.000047 | -- | -- |
2025-08-27 | -- | $0.000047 | $0.000047 | -- | -- |
2025-08-26 | -- | $0.000046 | $0.000045 | -- | -- |
2025-08-25 | -- | $0.000056 | $0.000050 | -- | -- |
2025-08-24 | $0.000057 | $0.000057 | $0.000054 | $0.000055 | $4.185960 |
2025-08-23 | -- | $0.000063 | $0.000056 | $0.000057 | $119.1129 |
2025-08-22 | -- | $0.000059 | $0.000058 | -- | -- |
2025-08-21 | -- | $0.000057 | $0.000053 | -- | -- |
2025-08-20 | $0.000049 | $0.000053 | $0.000048 | $0.000052 | $46.88266 |
2025-08-19 | $0.000057 | $0.000448 | $0.000049 | $0.000049 | $90.16611 |
2025-08-18 | $0.000059 | $0.000211 | $0.000057 | $0.000057 | $90.67918 |
2025-08-17 | $0.000052 | $0.000061 | $0.000052 | $0.000059 | $209.5274 |
2025-08-16 | -- | $0.000116 | $0.000045 | $0.000052 | $942.8968 |
2025-08-15 | $0.000122 | $0.000122 | $0.000122 | -- | -- |
2025-08-14 | $0.000120 | $0.000124 | $0.000121 | $0.000122 | $4.695442 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
The Protocol(THE)
