The Protocol Historical Data

THE Page 13
Download
Date Close Price change Market cap Trading volume
Apr 3, 5 PM $ 0.0932
-0.11%
$ 93.2 million $ 35,863
Apr 3, 4 PM $ 0.0933
-0.85%
$ 93.3 million $ 37,933
Apr 3, 3 PM $ 0.0941
+0.11%
$ 94.1 million $ 38,681
Apr 3, 2 PM $ 0.094
+0.86%
$ 94 million $ 38,968
Apr 3, 1 PM $ 0.0932
+0.54%
$ 93.2 million $ 35,773
Apr 3, 12 PM $ 0.0927
-2.42%
$ 92.7 million $ 36,711
Apr 3, 11 AM $ 0.095
+0.42%
$ 95 million $ 35,750
Apr 3, 10 AM $ 0.0946
+1.07%
$ 94.6 million $ 35,532
Apr 3, 9 AM $ 0.0936
+0.75%
$ 93.6 million $ 37,048
Apr 3, 8 AM $ 0.0929
+0.32%
$ 92.9 million $ 42,124
Apr 3, 7 AM $ 0.0926
-1.28%
$ 92.6 million $ 42,122
Apr 3, 6 AM $ 0.0938
+1.19%
$ 93.8 million $ 42,141
Apr 3, 5 AM $ 0.0927
-0.32%
$ 92.7 million $ 42,714
Apr 3, 4 AM $ 0.093
+0.00%
$ 93 million $ 44,374
Apr 3, 3 AM $ 0.093
-0.75%
$ 93 million $ 44,086
Apr 3, 2 AM $ 0.0937
+0.00%
$ 93.7 million $ 44,005
Apr 3, 1 AM $ 0.0937
-0.43%
$ 93.7 million $ 47,199
Apr 3, 12 AM $ 0.0941
-0.74%
$ 94.1 million $ 49,017
Apr 2, 11 PM $ 0.0948
+0.11%
$ 94.8 million $ 48,408
Apr 2, 10 PM $ 0.0947
+0.85%
$ 94.7 million $ 48,595
Apr 2, 9 PM $ 0.0939
-0.74%
$ 93.9 million $ 49,089
Apr 2, 8 PM $ 0.0946
-0.11%
$ 94.6 million $ 48,647
Apr 2, 7 PM $ 0.0947
-1.25%
$ 94.7 million $ 49,128
Apr 2, 6 PM $ 0.0959
+0.10%
$ 95.9 million $ 47,976
Apr 2, 5 PM $ 0.0958
-0.21%
$ 95.8 million $ 47,035
Apr 2, 4 PM $ 0.096
+0.31%
$ 96 million $ 46,060
Apr 2, 3 PM $ 0.0957
-2.05%
$ 95.7 million $ 48,735
Apr 2, 2 PM $ 0.0977
+0.51%
$ 97.7 million $ 47,749
Apr 2, 1 PM $ 0.0972
-0.72%
$ 97.2 million $ 50,605
Apr 2, 12 PM $ 0.0979
-0.20%
$ 97.9 million $ 47,567
Apr 2, 11 AM $ 0.0981
+2.19%
$ 98.1 million $ 47,532
Apr 2, 10 AM $ 0.096
-1.03%
$ 96 million $ 46,248
Apr 2, 9 AM $ 0.097
-2.81%
$ 97 million $ 44,248
Apr 2, 8 AM $ 0.0998
-0.30%
$ 99.8 million $ 42,029
Apr 2, 7 AM $ 0.1
-0.40%
$ 100.1 million $ 44,238
Apr 2, 6 AM $ 0.101
+0.50%
$ 100.5 million $ 48,074
Apr 2, 5 AM $ 0.1
+0.00%
$ 100 million $ 48,202
Apr 2, 4 AM $ 0.1
-0.50%
$ 100 million $ 46,565
Apr 2, 3 AM $ 0.101
-0.10%
$ 100.5 million $ 45,865
Apr 2, 2 AM $ 0.101
-1.57%
$ 100.6 million $ 50,012
Apr 2, 1 AM $ 0.102
-2.20%
$ 102.2 million $ 49,102
Apr 2, 12 AM $ 0.104
+1.55%
$ 104.5 million $ 52,831
Apr 1, 11 PM $ 0.103
+0.00%
$ 102.9 million $ 53,079
Apr 1, 10 PM $ 0.103
-0.68%
$ 102.9 million $ 54,078
Apr 1, 9 PM $ 0.104
+0.68%
$ 103.6 million $ 53,859
Apr 1, 8 PM $ 0.103
-0.29%
$ 102.9 million $ 54,285
Apr 1, 7 PM $ 0.103
+0.00%
$ 103.2 million $ 54,590
Apr 1, 6 PM $ 0.103
-1.05%
$ 103.2 million $ 53,372
Apr 1, 5 PM $ 0.104
+0.29%
$ 104.3 million $ 51,673
Apr 1, 4 PM $ 0.104
+0.00%
$ 104 million $ 51,182