The Protocol Historical Data

THE Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2 PM $ 0.118
-0.75%
$ 118.4 million $ 336,071
Mar 30, 1 PM $ 0.119
+3.56%
$ 119.3 million $ 275,062
Mar 30, 12 PM $ 0.115
-2.62%
$ 115.2 million $ 241,523
Mar 30, 11 AM $ 0.118
+4.14%
$ 118.3 million $ 238,305
Mar 30, 10 AM $ 0.114
+2.71%
$ 113.6 million $ 213,461
Mar 30, 9 AM $ 0.111
-1.07%
$ 110.6 million $ 217,676
Mar 30, 8 AM $ 0.112
+3.61%
$ 111.8 million $ 208,645
Mar 30, 7 AM $ 0.108
+0.09%
$ 107.9 million $ 184,603
Mar 30, 6 AM $ 0.108
+0.28%
$ 107.8 million $ 199,765
Mar 30, 5 AM $ 0.107
+0.94%
$ 107.5 million $ 198,110
Mar 30, 4 AM $ 0.106
-1.48%
$ 106.5 million $ 197,196
Mar 30, 3 AM $ 0.108
-0.83%
$ 108.1 million $ 198,422
Mar 30, 2 AM $ 0.109
+0.28%
$ 109 million $ 199,608
Mar 30, 1 AM $ 0.109
+0.18%
$ 108.7 million $ 199,409
Mar 30, 12 AM $ 0.108
-1.54%
$ 108.5 million $ 194,313
Mar 29, 11 PM $ 0.11
+1.47%
$ 110.2 million $ 193,193
Mar 29, 10 PM $ 0.109
-2.25%
$ 108.6 million $ 193,686
Mar 29, 9 PM $ 0.111
+3.16%
$ 111.1 million $ 187,508
Mar 29, 8 PM $ 0.108
+1.80%
$ 107.7 million $ 120,704
Mar 29, 7 PM $ 0.106
+3.93%
$ 105.8 million $ 111,845
Mar 29, 6 PM $ 0.102
+1.19%
$ 101.8 million $ 96,652
Mar 29, 5 PM $ 0.101
-0.10%
$ 100.6 million $ 97,082
Mar 29, 4 PM $ 0.101
+0.30%
$ 100.7 million $ 98,046
Mar 29, 3 PM $ 0.1
-0.50%
$ 100.4 million $ 96,835
Mar 29, 2 PM $ 0.101
+0.90%
$ 100.9 million $ 99,594
Mar 29, 1 PM $ 0.1
-1.09%
$ 100 million $ 101,203
Mar 29, 12 PM $ 0.101
-0.98%
$ 101.1 million $ 98,699
Mar 29, 11 AM $ 0.102
-0.10%
$ 102.1 million $ 95,928
Mar 29, 10 AM $ 0.102
+0.20%
$ 102.2 million $ 98,417
Mar 29, 9 AM $ 0.102
+0.20%
$ 102 million $ 88,039
Mar 29, 8 AM $ 0.102
+0.89%
$ 101.8 million $ 87,188
Mar 29, 7 AM $ 0.101
-0.10%
$ 100.9 million $ 75,758
Mar 29, 6 AM $ 0.101
+0.10%
$ 101.1 million $ 58,564
Mar 29, 5 AM $ 0.101
-1.56%
$ 101 million $ 58,564
Mar 29, 4 AM $ 0.103
-0.87%
$ 102.6 million $ 56,495
Mar 29, 3 AM $ 0.103
-1.15%
$ 103.5 million $ 55,258
Mar 29, 2 AM $ 0.105
-0.29%
$ 104.7 million $ 53,937
Mar 29, 1 AM $ 0.105
-0.10%
$ 105 million $ 56,630
Mar 29, 12 AM $ 0.105
+0.57%
$ 105.1 million $ 64,142
Mar 28, 11 PM $ 0.104
-1.04%
$ 104.5 million $ 65,429
Mar 28, 10 PM $ 0.106
+0.19%
$ 105.6 million $ 64,888
Mar 28, 9 PM $ 0.105
-0.94%
$ 105.4 million $ 62,523
Mar 28, 8 PM $ 0.106
+0.00%
$ 106.4 million $ 62,673
Mar 28, 7 PM $ 0.106
-0.19%
$ 106.4 million $ 64,712
Mar 28, 6 PM $ 0.107
+0.09%
$ 106.6 million $ 63,857
Mar 28, 5 PM $ 0.106
-0.28%
$ 106.5 million $ 62,810
Mar 28, 4 PM $ 0.107
-0.19%
$ 106.8 million $ 65,768
Mar 28, 3 PM $ 0.107
+0.00%
$ 107 million $ 67,725