The Protocol(THE)Hoje
$0.000157
1 anos atrás
$0.000196
2 anos atrás
$0.000386
The Protocol Histórico de preços
(THE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.000162 | $0.000145 | -- | -- |
2025-09-14 | -- | $0.000163 | $0.000161 | -- | -- |
2025-09-13 | -- | $0.000156 | $0.000145 | -- | -- |
2025-09-12 | $0.000167 | $0.000169 | $0.000141 | -- | -- |
2025-09-11 | $0.000173 | $0.000173 | $0.000166 | -- | -- |
2025-09-10 | $0.000168 | $0.000173 | $0.000168 | $0.000173 | $168.7016 |
2025-09-09 | -- | $0.000188 | $0.000168 | $0.000168 | $257.4845 |
2025-09-08 | $0.000168 | $0.000176 | $0.000164 | -- | -- |
2025-09-07 | $0.000171 | $0.000183 | $0.000168 | $0.000168 | $205.6524 |
2025-09-06 | $0.000157 | $0.000172 | $0.000157 | -- | -- |
2025-09-05 | $0.000179 | $0.000205 | $0.000156 | $0.000157 | $609.0604 |
2025-09-04 | $0.000146 | $0.000183 | $0.000146 | $0.000179 | $198.1157 |
2025-09-03 | $0.000149 | $0.000148 | $0.000123 | $0.000146 | $804.7591 |
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 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
The Protocol(THE)
