The Protocol Historical Data

THE Page 17
Download
Date Close Price change Market cap Trading volume
Mar 26, 2 PM $ 0.119
+0.76%
$ 118.6 million $ 91,321
Mar 26, 1 PM $ 0.118
-0.76%
$ 117.7 million $ 86,429
Mar 26, 12 PM $ 0.119
+0.94%
$ 118.6 million $ 83,026
Mar 26, 11 AM $ 0.117
+1.12%
$ 117.5 million $ 78,518
Mar 26, 10 AM $ 0.116
-1.11%
$ 116.2 million $ 77,827
Mar 26, 9 AM $ 0.117
-1.92%
$ 117.5 million $ 78,215
Mar 26, 8 AM $ 0.12
-0.50%
$ 119.8 million $ 69,648
Mar 26, 7 AM $ 0.12
-0.33%
$ 120.4 million $ 65,389
Mar 26, 6 AM $ 0.121
-0.49%
$ 120.8 million $ 68,097
Mar 26, 5 AM $ 0.121
-0.98%
$ 121.4 million $ 67,746
Mar 26, 4 AM $ 0.123
-1.05%
$ 122.6 million $ 57,733
Mar 26, 3 AM $ 0.124
-0.56%
$ 123.9 million $ 57,068
Mar 26, 2 AM $ 0.125
-1.35%
$ 124.6 million $ 60,113
Mar 26, 1 AM $ 0.126
-0.63%
$ 126.3 million $ 56,532
Mar 26, 12 AM $ 0.127
-0.47%
$ 127.1 million $ 57,197
Mar 25, 11 PM $ 0.128
+0.63%
$ 127.7 million $ 57,695
Mar 25, 10 PM $ 0.127
+0.48%
$ 126.9 million $ 56,699
Mar 25, 9 PM $ 0.126
-0.47%
$ 126.3 million $ 53,126
Mar 25, 8 PM $ 0.127
-0.31%
$ 126.9 million $ 53,347
Mar 25, 7 PM $ 0.127
-0.55%
$ 127.3 million $ 53,868
Mar 25, 6 PM $ 0.128
-1.31%
$ 128 million $ 52,913
Mar 25, 5 PM $ 0.13
-0.54%
$ 129.7 million $ 50,074
Mar 25, 4 PM $ 0.13
-0.31%
$ 130.4 million $ 52,280
Mar 25, 3 PM $ 0.131
+0.46%
$ 130.8 million $ 53,536
Mar 25, 2 PM $ 0.13
-0.53%
$ 130.2 million $ 54,450
Mar 25, 1 PM $ 0.131
-0.46%
$ 130.9 million $ 59,409
Mar 25, 12 PM $ 0.132
-0.38%
$ 131.5 million $ 62,359
Mar 25, 11 AM $ 0.132
-0.15%
$ 132 million $ 64,447
Mar 25, 10 AM $ 0.132
+0.15%
$ 132.2 million $ 63,559
Mar 25, 9 AM $ 0.132
-0.60%
$ 132 million $ 60,135
Mar 25, 8 AM $ 0.133
+0.76%
$ 132.8 million $ 59,186
Mar 25, 7 AM $ 0.132
+0.08%
$ 131.8 million $ 55,355
Mar 25, 6 AM $ 0.132
-1.20%
$ 131.7 million $ 51,825
Mar 25, 5 AM $ 0.133
-0.22%
$ 133.3 million $ 51,963
Mar 25, 4 AM $ 0.134
+0.30%
$ 133.6 million $ 51,058
Mar 25, 3 AM $ 0.133
+1.99%
$ 133.2 million $ 49,457
Mar 25, 2 AM $ 0.131
+0.23%
$ 130.6 million $ 46,666
Mar 25, 1 AM $ 0.13
-0.69%
$ 130.3 million $ 47,520
Mar 25, 12 AM $ 0.131
-0.08%
$ 131.2 million $ 54,265
Mar 24, 11 PM $ 0.131
+1.00%
$ 131.3 million $ 57,762
Mar 24, 10 PM $ 0.13
-0.54%
$ 130 million $ 57,911
Mar 24, 9 PM $ 0.131
-0.08%
$ 130.7 million $ 59,087
Mar 24, 8 PM $ 0.131
+0.69%
$ 130.8 million $ 59,677
Mar 24, 7 PM $ 0.13
-0.46%
$ 129.9 million $ 59,036
Mar 24, 6 PM $ 0.131
+0.15%
$ 130.5 million $ 58,544
Mar 24, 5 PM $ 0.13
+0.08%
$ 130.3 million $ 59,503
Mar 24, 4 PM $ 0.13
-0.61%
$ 130.2 million $ 67,805
Mar 24, 3 PM $ 0.131
+0.46%
$ 131 million $ 69,149
Mar 24, 2 PM $ 0.13
+0.08%
$ 130.4 million $ 71,073
Mar 24, 1 PM $ 0.13
-0.46%
$ 130.3 million $ 68,363