The Protocol Historical Data

THE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2 AM $ 0.119
-0.92%
$ 119 million $ 350,692
Apr 5, 1 AM $ 0.12
+1.26%
$ 120.1 million $ 342,825
Apr 5, 12 AM $ 0.119
+2.51%
$ 118.6 million $ 335,233
Apr 4, 11 PM $ 0.116
-1.20%
$ 115.7 million $ 327,989
Apr 4, 10 PM $ 0.117
-4.17%
$ 117.1 million $ 331,462
Apr 4, 9 PM $ 0.122
+1.16%
$ 122.2 million $ 324,856
Apr 4, 8 PM $ 0.121
+4.50%
$ 120.8 million $ 316,590
Apr 4, 7 PM $ 0.116
-2.61%
$ 115.6 million $ 299,557
Apr 4, 6 PM $ 0.119
+4.12%
$ 118.7 million $ 290,081
Apr 4, 5 PM $ 0.114
+1.15%
$ 114 million $ 276,659
Apr 4, 4 PM $ 0.113
+3.67%
$ 113.1 million $ 268,906
Apr 4, 3 PM $ 0.109
-1.98%
$ 109.1 million $ 241,212
Apr 4, 2 PM $ 0.111
+6.30%
$ 111.3 million $ 203,802
Apr 4, 1 PM $ 0.105
+1.85%
$ 104.7 million $ 149,123
Apr 4, 12 PM $ 0.103
-1.15%
$ 102.8 million $ 143,981
Apr 4, 11 AM $ 0.104
-0.86%
$ 104 million $ 144,907
Apr 4, 10 AM $ 0.105
+2.74%
$ 104.9 million $ 140,896
Apr 4, 9 AM $ 0.102
+0.49%
$ 102.1 million $ 135,637
Apr 4, 8 AM $ 0.102
+0.20%
$ 101.6 million $ 123,185
Apr 4, 7 AM $ 0.101
-1.65%
$ 101.4 million $ 115,968
Apr 4, 6 AM $ 0.103
+3.20%
$ 103.1 million $ 106,061
Apr 4, 5 AM $ 0.0999
+0.20%
$ 99.9 million $ 52,429
Apr 4, 4 AM $ 0.0997
+0.71%
$ 99.7 million $ 50,435
Apr 4, 3 AM $ 0.099
-0.30%
$ 99 million $ 49,957
Apr 4, 2 AM $ 0.0993
+0.20%
$ 99.3 million $ 46,741
Apr 4, 1 AM $ 0.0991
+1.64%
$ 99.1 million $ 44,330
Apr 4, 12 AM $ 0.0975
+1.25%
$ 97.5 million $ 43,876
Apr 3, 11 PM $ 0.0963
-0.21%
$ 96.3 million $ 43,380
Apr 3, 10 PM $ 0.0965
+0.31%
$ 96.5 million $ 37,934
Apr 3, 9 PM $ 0.0962
+1.26%
$ 96.2 million $ 37,301
Apr 3, 8 PM $ 0.095
-1.66%
$ 95 million $ 37,478
Apr 3, 7 PM $ 0.0966
+2.44%
$ 96.6 million $ 31,820
Apr 3, 6 PM $ 0.0943
+1.18%
$ 94.3 million $ 34,237
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