The Protocol Historical Data

THE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 28, 3 PM $ 0.107
+0.00%
$ 107 million $ 67,725
Mar 28, 2 PM $ 0.107
+0.47%
$ 107 million $ 67,535
Mar 28, 1 PM $ 0.106
-0.37%
$ 106.5 million $ 65,855
Mar 28, 12 PM $ 0.107
-0.74%
$ 106.9 million $ 64,686
Mar 28, 11 AM $ 0.108
+1.70%
$ 107.7 million $ 67,856
Mar 28, 10 AM $ 0.106
-0.94%
$ 105.9 million $ 71,479
Mar 28, 9 AM $ 0.107
-1.29%
$ 106.9 million $ 89,061
Mar 28, 8 AM $ 0.108
+0.09%
$ 108.3 million $ 90,121
Mar 28, 7 AM $ 0.108
+0.56%
$ 108.2 million $ 109,801
Mar 28, 6 AM $ 0.108
-0.83%
$ 107.6 million $ 107,904
Mar 28, 5 AM $ 0.108
-0.18%
$ 108.5 million $ 107,522
Mar 28, 4 AM $ 0.109
+0.46%
$ 108.7 million $ 107,437
Mar 28, 3 AM $ 0.108
-0.37%
$ 108.2 million $ 106,003
Mar 28, 2 AM $ 0.109
+0.28%
$ 108.6 million $ 107,442
Mar 28, 1 AM $ 0.108
-0.82%
$ 108.3 million $ 107,377
Mar 28, 12 AM $ 0.109
+0.09%
$ 109.2 million $ 98,978
Mar 27, 11 PM $ 0.109
-0.46%
$ 109.1 million $ 98,162
Mar 27, 10 PM $ 0.11
+0.27%
$ 109.6 million $ 101,195
Mar 27, 9 PM $ 0.109
+0.00%
$ 109.3 million $ 102,788
Mar 27, 8 PM $ 0.109
+0.09%
$ 109.3 million $ 103,445
Mar 27, 7 PM $ 0.109
-0.46%
$ 109.2 million $ 103,013
Mar 27, 6 PM $ 0.11
-0.45%
$ 109.7 million $ 102,793
Mar 27, 5 PM $ 0.11
-0.72%
$ 110.2 million $ 101,828
Mar 27, 4 PM $ 0.111
-1.77%
$ 111 million $ 99,672
Mar 27, 3 PM $ 0.113
+1.07%
$ 113 million $ 98,805
Mar 27, 2 PM $ 0.112
+1.27%
$ 111.8 million $ 99,560
Mar 27, 1 PM $ 0.11
+0.18%
$ 110.4 million $ 104,013
Mar 27, 12 PM $ 0.11
-0.90%
$ 110.2 million $ 106,390
Mar 27, 11 AM $ 0.111
+0.82%
$ 111.2 million $ 107,207
Mar 27, 10 AM $ 0.11
-2.82%
$ 110.3 million $ 103,176
Mar 27, 9 AM $ 0.114
-0.44%
$ 113.5 million $ 88,185
Mar 27, 8 AM $ 0.114
+0.53%
$ 114 million $ 96,268
Mar 27, 7 AM $ 0.113
-1.13%
$ 113.4 million $ 79,195
Mar 27, 6 AM $ 0.115
-0.78%
$ 114.7 million $ 78,774
Mar 27, 5 AM $ 0.116
+0.96%
$ 115.6 million $ 81,782
Mar 27, 4 AM $ 0.115
+0.70%
$ 114.5 million $ 92,415
Mar 27, 3 AM $ 0.114
-0.26%
$ 113.7 million $ 96,657
Mar 27, 2 AM $ 0.114
-1.72%
$ 114 million $ 95,091
Mar 27, 1 AM $ 0.116
+0.17%
$ 116 million $ 96,326
Mar 27, 12 AM $ 0.116
+1.40%
$ 115.8 million $ 97,687
Mar 26, 11 PM $ 0.114
-0.35%
$ 114.2 million $ 96,856
Mar 26, 10 PM $ 0.115
-1.21%
$ 114.6 million $ 91,438
Mar 26, 9 PM $ 0.116
+0.00%
$ 116 million $ 93,483
Mar 26, 8 PM $ 0.116
-0.09%
$ 116 million $ 94,113
Mar 26, 7 PM $ 0.116
+0.00%
$ 116.1 million $ 92,810
Mar 26, 6 PM $ 0.116
-0.17%
$ 116.1 million $ 94,275
Mar 26, 5 PM $ 0.116
-0.26%
$ 116.3 million $ 97,605
Mar 26, 4 PM $ 0.117
-0.43%
$ 116.6 million $ 95,691
Mar 26, 3 PM $ 0.117
-1.26%
$ 117.1 million $ 94,698
Mar 26, 2 PM $ 0.119
+0.76%
$ 118.6 million $ 91,321