The Protocol Historical Data

THE Page 15
Download
Date Close Price change Market cap Trading volume
Apr 9, 6 AM $ 0.103
+0.10%
$ 103.3 million $ 84,042
Apr 9, 5 AM $ 0.103
+0.10%
$ 103.2 million $ 86,299
Apr 9, 4 AM $ 0.103
-0.10%
$ 103.1 million $ 87,746
Apr 9, 3 AM $ 0.103
+1.28%
$ 103.2 million $ 93,187
Apr 9, 2 AM $ 0.102
+1.09%
$ 101.9 million $ 89,113
Apr 9, 1 AM $ 0.101
+0.30%
$ 100.8 million $ 91,117
Apr 9, 12 AM $ 0.101
+0.00%
$ 100.5 million $ 92,515
Apr 8, 11 PM $ 0.101
-0.89%
$ 100.5 million $ 93,391
Apr 8, 10 PM $ 0.101
-1.27%
$ 101.4 million $ 94,251
Apr 8, 9 PM $ 0.103
+0.49%
$ 102.7 million $ 96,186
Apr 8, 8 PM $ 0.102
+0.20%
$ 102.3 million $ 97,294
Apr 8, 7 PM $ 0.102
-0.87%
$ 102.1 million $ 102,576
Apr 8, 6 PM $ 0.103
-1.15%
$ 103 million $ 100,170
Apr 8, 5 PM $ 0.104
+1.76%
$ 104.2 million $ 95,516
Apr 8, 4 PM $ 0.102
+0.29%
$ 102.4 million $ 93,401
Apr 8, 3 PM $ 0.102
+0.20%
$ 102.1 million $ 101,972
Apr 8, 2 PM $ 0.102
-0.59%
$ 101.9 million $ 102,470
Apr 8, 1 PM $ 0.102
-0.29%
$ 102.5 million $ 101,522
Apr 8, 12 PM $ 0.103
-0.58%
$ 102.8 million $ 100,970
Apr 8, 11 AM $ 0.103
-0.48%
$ 103.4 million $ 116,079
Apr 8, 10 AM $ 0.104
+0.39%
$ 103.9 million $ 112,979
Apr 8, 9 AM $ 0.103
+0.29%
$ 103.5 million $ 114,523
Apr 8, 8 AM $ 0.103
-0.86%
$ 103.2 million $ 113,104
Apr 8, 7 AM $ 0.104
+0.68%
$ 104.1 million $ 113,331
Apr 8, 6 AM $ 0.104
+0.58%
$ 103.6 million $ 113,510
Apr 8, 5 AM $ 0.103
+0.88%
$ 103 million $ 112,914
Apr 8, 4 AM $ 0.102
+1.79%
$ 102.1 million $ 112,224
Apr 8, 3 AM $ 0.1
-0.40%
$ 100.4 million $ 109,237
Apr 8, 2 AM $ 0.101
-0.59%
$ 100.8 million $ 109,513
Apr 8, 1 AM $ 0.101
+0.50%
$ 101.4 million $ 107,161
Apr 8, 12 AM $ 0.101
-0.79%
$ 100.9 million $ 106,425
Apr 7, 11 PM $ 0.102
+1.29%
$ 101.7 million $ 105,370
Apr 7, 10 PM $ 0.1
+0.30%
$ 100.4 million $ 101,194
Apr 7, 9 PM $ 0.1
-0.89%
$ 100.1 million $ 98,250
Apr 7, 8 PM $ 0.101
+1.92%
$ 101 million $ 97,796
Apr 7, 7 PM $ 0.0991
+0.71%
$ 99.1 million $ 93,368
Apr 7, 6 PM $ 0.0984
-0.40%
$ 98.4 million $ 97,096
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