The Protocol Historical Data

THE Page 14
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 0.104
+0.00%
$ 104 million $ 51,182
Apr 1, 3 PM $ 0.104
+0.68%
$ 104 million $ 50,417
Apr 1, 2 PM $ 0.103
+0.78%
$ 103.3 million $ 52,293
Apr 1, 1 PM $ 0.102
-1.54%
$ 102.5 million $ 48,749
Apr 1, 12 PM $ 0.104
-0.86%
$ 104.1 million $ 47,070
Apr 1, 11 AM $ 0.105
-0.57%
$ 105 million $ 46,699
Apr 1, 10 AM $ 0.106
+0.09%
$ 105.6 million $ 48,771
Apr 1, 9 AM $ 0.105
-1.12%
$ 105.5 million $ 50,955
Apr 1, 8 AM $ 0.107
+0.28%
$ 106.7 million $ 52,201
Apr 1, 7 AM $ 0.106
-0.75%
$ 106.4 million $ 55,653
Apr 1, 6 AM $ 0.108
+1.70%
$ 107.9 million $ 52,769
Apr 1, 5 AM $ 0.106
+0.28%
$ 106.1 million $ 57,312
Apr 1, 4 AM $ 0.106
-0.84%
$ 105.8 million $ 56,454
Apr 1, 3 AM $ 0.106
+0.28%
$ 106.5 million $ 58,610
Apr 1, 2 AM $ 0.106
-0.65%
$ 106.2 million $ 70,879
Apr 1, 1 AM $ 0.107
-1.02%
$ 106.9 million $ 92,952
Apr 1, 12 AM $ 0.108
-0.18%
$ 108 million $ 91,226
Mar 31, 11 PM $ 0.108
-0.28%
$ 108.2 million $ 98,651
Mar 31, 10 PM $ 0.108
+0.37%
$ 108.5 million $ 112,713
Mar 31, 9 PM $ 0.108
+0.46%
$ 108.1 million $ 118,319
Mar 31, 8 PM $ 0.108
+0.56%
$ 107.6 million $ 122,045
Mar 31, 7 PM $ 0.107
-0.28%
$ 107 million $ 123,898
Mar 31, 6 PM $ 0.107
+0.09%
$ 107.3 million $ 129,715
Mar 31, 5 PM $ 0.107
-0.19%
$ 107.2 million $ 146,463
Mar 31, 4 PM $ 0.107
+0.75%
$ 107.4 million $ 150,803
Mar 31, 3 PM $ 0.107
-1.30%
$ 106.6 million $ 160,879
Mar 31, 2 PM $ 0.108
-0.92%
$ 108 million $ 169,234
Mar 31, 1 PM $ 0.109
+0.28%
$ 109 million $ 231,986
Mar 31, 12 PM $ 0.109
+0.74%
$ 108.7 million $ 271,112
Mar 31, 11 AM $ 0.108
-1.55%
$ 107.9 million $ 275,184
Mar 31, 10 AM $ 0.11
-1.08%
$ 109.6 million $ 298,654
Mar 31, 9 AM $ 0.111
-1.42%
$ 110.8 million $ 304,222
Mar 31, 8 AM $ 0.112
-2.77%
$ 112.4 million $ 310,796
Mar 31, 7 AM $ 0.116
+0.43%
$ 115.6 million $ 345,578
Mar 31, 6 AM $ 0.115
-0.69%
$ 115.4 million $ 346,903
Mar 31, 5 AM $ 0.116
-0.51%
$ 116.2 million $ 345,106
Mar 31, 4 AM $ 0.117
-0.26%
$ 116.8 million $ 349,514
Mar 31, 3 AM $ 0.117
-0.17%
$ 117.1 million $ 349,138
Mar 31, 2 AM $ 0.117
-0.26%
$ 117.3 million $ 332,572
Mar 31, 1 AM $ 0.118
-0.17%
$ 117.6 million $ 306,378
Mar 31, 12 AM $ 0.118
+0.68%
$ 117.8 million $ 308,832
Mar 30, 11 PM $ 0.117
+0.43%
$ 117 million $ 305,686
Mar 30, 10 PM $ 0.117
+0.43%
$ 116.5 million $ 293,357
Mar 30, 9 PM $ 0.116
-0.34%
$ 116 million $ 295,960
Mar 30, 8 PM $ 0.116
-1.44%
$ 116.4 million $ 356,865
Mar 30, 7 PM $ 0.118
+1.99%
$ 118.1 million $ 365,855
Mar 30, 6 PM $ 0.116
+0.17%
$ 115.8 million $ 375,773
Mar 30, 5 PM $ 0.116
+0.43%
$ 115.6 million $ 362,193
Mar 30, 4 PM $ 0.115
-3.52%
$ 115.1 million $ 357,286
Mar 30, 3 PM $ 0.119
+0.76%
$ 119.3 million $ 345,227