The Protocol Historical Data

THE Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 12 PM $ 0.131
-0.46%
$ 130.9 million $ 66,505
Mar 24, 11 AM $ 0.132
+0.31%
$ 131.5 million $ 68,638
Mar 24, 10 AM $ 0.131
-1.06%
$ 131.1 million $ 88,291
Mar 24, 9 AM $ 0.133
+0.38%
$ 132.5 million $ 89,284
Mar 24, 8 AM $ 0.132
-0.38%
$ 132 million $ 91,191
Mar 24, 7 AM $ 0.133
+0.30%
$ 132.5 million $ 93,595
Mar 24, 6 AM $ 0.132
+0.84%
$ 132.1 million $ 101,929
Mar 24, 5 AM $ 0.131
+0.46%
$ 131 million $ 97,583
Mar 24, 4 AM $ 0.13
-2.03%
$ 130.4 million $ 97,798
Mar 24, 3 AM $ 0.133
+0.15%
$ 133.1 million $ 96,560
Mar 24, 2 AM $ 0.133
+0.15%
$ 132.9 million $ 96,992
Mar 24, 1 AM $ 0.133
-1.85%
$ 132.7 million $ 101,089
Mar 24, 12 AM $ 0.135
-0.73%
$ 135.2 million $ 99,267
Mar 23, 11 PM $ 0.136
-0.29%
$ 136.2 million $ 97,135
Mar 23, 10 PM $ 0.137
+0.29%
$ 136.6 million $ 98,286
Mar 23, 9 PM $ 0.136
-1.30%
$ 136.2 million $ 99,258
Mar 23, 8 PM $ 0.138
-0.36%
$ 138 million $ 103,287
Mar 23, 7 PM $ 0.139
-0.07%
$ 138.5 million $ 101,829
Mar 23, 6 PM $ 0.139
-0.72%
$ 138.6 million $ 103,508
Mar 23, 5 PM $ 0.14
+0.87%
$ 139.6 million $ 109,705
Mar 23, 4 PM $ 0.138
+0.07%
$ 138.4 million $ 102,920
Mar 23, 3 PM $ 0.138
-1.78%
$ 138.3 million $ 99,988
Mar 23, 2 PM $ 0.141
-1.54%
$ 140.8 million $ 100,370
Mar 23, 1 PM $ 0.143
+0.35%
$ 143 million $ 99,195
Mar 23, 12 PM $ 0.142
+1.42%
$ 142.5 million $ 98,852
Mar 23, 11 AM $ 0.141
+1.59%
$ 140.5 million $ 92,974
Mar 23, 10 AM $ 0.138
-0.36%
$ 138.3 million $ 73,507
Mar 23, 9 AM $ 0.139
-0.86%
$ 138.8 million $ 74,197
Mar 23, 8 AM $ 0.14
+0.36%
$ 140 million $ 74,118
Mar 23, 7 AM $ 0.14
-0.21%
$ 139.5 million $ 73,407
Mar 23, 6 AM $ 0.14
-0.99%
$ 139.8 million $ 67,440
Mar 23, 5 AM $ 0.141
+0.36%
$ 141.2 million $ 70,133
Mar 23, 4 AM $ 0.141
-0.07%
$ 140.7 million $ 72,044
Mar 23, 3 AM $ 0.141
+0.57%
$ 140.8 million $ 71,534
Mar 23, 2 AM $ 0.14
-0.14%
$ 140 million $ 72,086
Mar 23, 1 AM $ 0.14
+1.01%
$ 140.2 million $ 67,798
Mar 23, 12 AM $ 0.139
+0.29%
$ 138.8 million $ 67,780
Mar 22, 11 PM $ 0.138
-0.79%
$ 138.4 million $ 68,192
Mar 22, 10 PM $ 0.14
+0.87%
$ 139.5 million $ 77,711
Mar 22, 9 PM $ 0.138
+0.00%
$ 138.3 million $ 79,126
Mar 22, 8 PM $ 0.138
-0.14%
$ 138.3 million $ 76,747
Mar 22, 7 PM $ 0.139
-0.57%
$ 138.5 million $ 79,480
Mar 22, 6 PM $ 0.139
+0.14%
$ 139.3 million $ 82,385
Mar 22, 5 PM $ 0.139
-1.97%
$ 139.1 million $ 79,532
Mar 22, 4 PM $ 0.142
+0.07%
$ 141.9 million $ 73,511
Mar 22, 3 PM $ 0.142
-0.49%
$ 141.8 million $ 74,395
Mar 22, 2 PM $ 0.142
+0.71%
$ 142.5 million $ 70,481