The Protocol Historical Data

THE Page 11
Download
Date Close Price change Market cap Trading volume
Apr 7, 5 PM $ 0.0988
+0.61%
$ 98.8 million $ 101,651
Apr 7, 4 PM $ 0.0982
-0.41%
$ 98.2 million $ 104,675
Apr 7, 3 PM $ 0.0986
+0.00%
$ 98.6 million $ 99,122
Apr 7, 2 PM $ 0.0986
+0.41%
$ 98.6 million $ 102,104
Apr 7, 1 PM $ 0.0982
+0.20%
$ 98.2 million $ 102,655
Apr 7, 12 PM $ 0.098
-1.11%
$ 98 million $ 111,441
Apr 7, 11 AM $ 0.0991
-0.50%
$ 99.1 million $ 95,096
Apr 7, 10 AM $ 0.0996
-0.10%
$ 99.6 million $ 100,757
Apr 7, 9 AM $ 0.0997
+0.50%
$ 99.7 million $ 107,469
Apr 7, 8 AM $ 0.0992
+0.30%
$ 99.2 million $ 106,803
Apr 7, 7 AM $ 0.0989
-0.30%
$ 98.9 million $ 116,815
Apr 7, 6 AM $ 0.0992
-0.80%
$ 99.2 million $ 120,598
Apr 7, 5 AM $ 0.1
-0.89%
$ 100 million $ 119,461
Apr 7, 4 AM $ 0.101
+0.50%
$ 100.9 million $ 120,308
Apr 7, 3 AM $ 0.1
+0.50%
$ 100.4 million $ 119,333
Apr 7, 2 AM $ 0.0999
-0.40%
$ 99.9 million $ 120,172
Apr 7, 1 AM $ 0.1
-0.20%
$ 100.3 million $ 124,069
Apr 7, 12 AM $ 0.101
+0.20%
$ 100.5 million $ 126,032
Apr 6, 11 PM $ 0.1
+0.30%
$ 100.3 million $ 123,641
Apr 6, 10 PM $ 0.1
+0.20%
$ 100 million $ 122,401
Apr 6, 9 PM $ 0.0998
-1.09%
$ 99.8 million $ 121,279
Apr 6, 8 PM $ 0.101
+0.40%
$ 100.9 million $ 122,958
Apr 6, 7 PM $ 0.1
-1.76%
$ 100.3 million $ 117,596
Apr 6, 6 PM $ 0.102
-0.39%
$ 102.1 million $ 115,049
Apr 6, 5 PM $ 0.102
+0.49%
$ 102.5 million $ 116,309
Apr 6, 4 PM $ 0.102
-1.45%
$ 102 million $ 111,682
Apr 6, 3 PM $ 0.103
-0.29%
$ 103.5 million $ 107,489
Apr 6, 2 PM $ 0.104
+0.48%
$ 103.8 million $ 107,009
Apr 6, 1 PM $ 0.103
-1.15%
$ 103.3 million $ 110,116
Apr 6, 12 PM $ 0.104
-1.14%
$ 104.5 million $ 106,677
Apr 6, 11 AM $ 0.106
-1.12%
$ 105.7 million $ 105,382
Apr 6, 10 AM $ 0.107
+3.79%
$ 106.9 million $ 102,087
Apr 6, 9 AM $ 0.103
-0.58%
$ 103 million $ 108,148
Apr 6, 8 AM $ 0.104
+1.07%
$ 103.6 million $ 104,600
Apr 6, 7 AM $ 0.102
+0.10%
$ 102.5 million $ 95,885
Apr 6, 6 AM $ 0.102
-0.29%
$ 102.4 million $ 99,817
Apr 6, 5 AM $ 0.103
-0.10%
$ 102.7 million $ 112,340
Apr 6, 4 AM $ 0.103
-1.15%
$ 102.8 million $ 124,207
Apr 6, 3 AM $ 0.104
-0.76%
$ 104 million $ 151,325
Apr 6, 2 AM $ 0.105
+1.35%
$ 104.8 million $ 154,894
Apr 6, 1 AM $ 0.103
+0.10%
$ 103.4 million $ 160,246
Apr 6, 12 AM $ 0.103
+0.68%
$ 103.3 million $ 165,017
Apr 5, 11 PM $ 0.103
+0.20%
$ 102.6 million $ 171,620
Apr 5, 10 PM $ 0.102
+0.29%
$ 102.4 million $ 171,525
Apr 5, 9 PM $ 0.102
-0.10%
$ 102.1 million $ 178,635
Apr 5, 8 PM $ 0.102
-2.20%
$ 102.2 million $ 184,128
Apr 5, 7 PM $ 0.104
+0.87%
$ 104.5 million $ 205,159
Apr 5, 6 PM $ 0.104
+1.17%
$ 103.6 million $ 213,349
Apr 5, 5 PM $ 0.102
+0.10%
$ 102.4 million $ 221,669
Apr 5, 4 PM $ 0.102
-1.45%
$ 102.3 million $ 230,543