Three Protocol Token (THREE) historical data and Live price

three-protocol-token

Three Protocol Token

THREE
$ 0.120566 + 4.543 % 0.00000184 BTC
MARKET CAP
10.248 M
24H VOLUME
251.509 k
CIRC.SUPPLY
85 M
MAX SUPPLY
100 M
Rank1,031
1H 0.85 %
24H 4.54 %
7D 15.91 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/18/240.1140.1330.1130.125235,375.2610,602,797.03
7/17/240.1180.1240.1120.11430,778.549,716,706.3
7/16/240.1140.1230.1090.11833,271.0710,071,581.21
7/15/240.1090.1170.1080.11419,447.489,689,533.12
7/14/240.1040.110.1010.10962,394.29,260,014.07
7/13/240.1020.1070.0980.10461,347.388,829,008.3
7/12/240.1010.1070.0990.10278,632.148,634,357.91
7/11/240.1060.1080.1010.10164,335.318,625,829.63
7/10/240.1120.1140.1050.10669,357.28,979,625.81
7/9/240.1120.1160.1080.11268,266.799,547,393.18
7/8/240.1140.1160.1090.11265,603.479,527,983.28
7/7/240.0960.1170.0920.114161,153.819,703,379.88
7/6/240.090.0970.0890.09652,697.838,191,047.55
7/5/240.0940.0940.0830.0952,1327,658,289.88
7/4/240.1020.1030.090.09467,249.27,996,968.73
7/3/240.1040.1130.10.10290,165.628,687,015.72
7/2/240.1130.1130.1040.10446,920.218,820,360.94
7/1/240.1160.1180.1120.11249,517.559,559,562.36
6/30/240.1190.1250.1140.11670,468.689,821,388.88
6/29/240.1190.1260.1160.11970,177.0810,086,775.28
6/28/240.1390.140.1160.119124,906.1610,134,981.65
6/27/240.1410.1440.1360.13944,534.6511,795,451.98
6/26/240.1350.1490.1330.14135,250.6211,974,151.66
6/25/240.1360.1420.1340.13530,770.3911,441,419.84
6/24/240.1350.1510.1330.136121,753.2311,550,761.26
6/23/240.1390.140.1330.13553,631.0111,511,622.6
6/22/240.1360.1430.1360.13938,800.8811,798,162.23
6/21/240.1480.1490.1360.13676,161.111,542,833.37
6/20/240.1550.1580.1460.14878,051.712,581,655.99
6/19/240.1550.1610.1520.15559,181.5813,157,796.85
6/18/240.1630.1630.150.15542,262.813,187,191.67
6/17/240.1740.1770.150.163114,129.713,819,145.28
6/16/240.1740.190.1620.174156,141.2614,797,147.58
6/15/240.1610.1970.1590.17497,548.2614,770,949.17
6/14/240.1620.1710.1530.161165,846.8713,696,572.1
6/13/240.1940.1950.160.162141,439.9213,736,223.52
6/12/240.1890.2210.1890.194183,567.0716,503,981.23
6/11/240.2040.2050.1770.189200,302.6916,102,854.32
6/10/240.2110.2190.1890.204237,845.0417,368,960.51
6/9/240.2070.2250.20.21152,430.9117,960,199.36
6/8/240.210.2230.2020.20777,313.2917,617,910.89
6/7/240.2270.2570.2060.21121,479.3317,809,066.3
6/6/240.260.2730.2150.225190,866.8319,149,498.38
6/5/240.2080.2760.2010.261228,526.4422,171,888.54
6/4/240.1920.2220.1880.208135,878.2617,691,540.53
6/3/240.1870.2090.1850.194132,168.1716,487,542.98
6/2/240.2080.2120.180.187137,625.3615,861,807.06
6/1/240.2380.2460.1920.205224,161.0717,458,552.74
5/31/240.2220.2460.220.239172,265.8420,320,100.9
5/30/240.20.2410.1850.224218,853.1219,001,943.11
5/29/240.1750.2110.1660.195297,818.3616,546,560.19
5/28/240.1830.2050.1720.178343,000.9615,100,955.71
5/27/240.1820.2140.1720.183248,451.3315,587,396.99
5/26/240.2170.220.180.183272,291.0615,519,453.14
5/25/240.2170.2270.190.2171,073,787.7418,476,085.54
5/24/240.1980.2320.180.2171,404,892.6318,452,023.85
5/23/240.2160.2220.1930.199788,574.7316,898,193.75
5/22/240.2340.260.20.2161,530,785.8518,384,934.28
5/21/240.2190.2580.2130.2341,556,656.8619,900,666.36
5/20/240.2130.2240.1820.2191,096,661.4318,605,843.4
5/19/240.2320.2370.2160.218444,110.3618,543,894.36
5/18/240.270.2820.2220.229459,653.6119,438,906.39
5/17/240.2240.2990.2220.2591,530,600.5722,038,841.89
5/16/240.1930.2390.1840.2241,378,899.6519,071,188.5
5/15/240.1640.2310.1530.1921,734,493.770
5/14/240.2020.2060.1450.1641,836,908.560
5/13/240.2320.2350.1750.204796,630.970
5/12/240.2860.2870.1980.219666,099.930
5/11/240.3010.3050.2730.283397,636.810
5/10/240.290.3350.2650.282868,413.060