The Protocol Historical Data

THE Page 18
Download
Date Close Price change Market cap Trading volume
Apr 3, 12 AM $ 0.0941
-0.74%
$ 94.1 million $ 49,017
Apr 2, 11 PM $ 0.0948
+0.11%
$ 94.8 million $ 48,408
Apr 2, 10 PM $ 0.0947
+0.85%
$ 94.7 million $ 48,595
Apr 2, 9 PM $ 0.0939
-0.74%
$ 93.9 million $ 49,089
Apr 2, 8 PM $ 0.0946
-0.11%
$ 94.6 million $ 48,647
Apr 2, 7 PM $ 0.0947
-1.25%
$ 94.7 million $ 49,128
Apr 2, 6 PM $ 0.0959
+0.10%
$ 95.9 million $ 47,976
Apr 2, 5 PM $ 0.0958
-0.21%
$ 95.8 million $ 47,035
Apr 2, 4 PM $ 0.096
+0.31%
$ 96 million $ 46,060
Apr 2, 3 PM $ 0.0957
-2.05%
$ 95.7 million $ 48,735
Apr 2, 2 PM $ 0.0977
+0.51%
$ 97.7 million $ 47,749
Apr 2, 1 PM $ 0.0972
-0.72%
$ 97.2 million $ 50,605
Apr 2, 12 PM $ 0.0979
-0.20%
$ 97.9 million $ 47,567
Apr 2, 11 AM $ 0.0981
+2.19%
$ 98.1 million $ 47,532
Apr 2, 10 AM $ 0.096
-1.03%
$ 96 million $ 46,248
Apr 2, 9 AM $ 0.097
-2.81%
$ 97 million $ 44,248
Apr 2, 8 AM $ 0.0998
-0.30%
$ 99.8 million $ 42,029
Apr 2, 7 AM $ 0.1
-0.40%
$ 100.1 million $ 44,238
Apr 2, 6 AM $ 0.101
+0.50%
$ 100.5 million $ 48,074
Apr 2, 5 AM $ 0.1
+0.00%
$ 100 million $ 48,202
Apr 2, 4 AM $ 0.1
-0.50%
$ 100 million $ 46,565
Apr 2, 3 AM $ 0.101
-0.10%
$ 100.5 million $ 45,865
Apr 2, 2 AM $ 0.101
-1.57%
$ 100.6 million $ 50,012
Apr 2, 1 AM $ 0.102
-2.20%
$ 102.2 million $ 49,102
Apr 2, 12 AM $ 0.104
+1.55%
$ 104.5 million $ 52,831
Apr 1, 11 PM $ 0.103
+0.00%
$ 102.9 million $ 53,079
Apr 1, 10 PM $ 0.103
-0.68%
$ 102.9 million $ 54,078
Apr 1, 9 PM $ 0.104
+0.68%
$ 103.6 million $ 53,859
Apr 1, 8 PM $ 0.103
-0.29%
$ 102.9 million $ 54,285
Apr 1, 7 PM $ 0.103
+0.00%
$ 103.2 million $ 54,590
Apr 1, 6 PM $ 0.103
-1.05%
$ 103.2 million $ 53,372
Apr 1, 5 PM $ 0.104
+0.29%
$ 104.3 million $ 51,673
Apr 1, 4 PM $ 0.104
+0.00%
$ 104 million $ 51,182
Apr 1, 3 PM $ 0.104
+0.68%
$ 104 million $ 50,417
Apr 1, 2 PM $ 0.103
+0.78%
$ 103.3 million $ 52,293
Apr 1, 1 PM $ 0.102
-1.54%
$ 102.5 million $ 48,749
Apr 1, 12 PM $ 0.104
-0.86%
$ 104.1 million $ 47,070
Apr 1, 11 AM $ 0.105
-0.57%
$ 105 million $ 46,699
Apr 1, 10 AM $ 0.106
+0.09%
$ 105.6 million $ 48,771
Apr 1, 9 AM $ 0.105
-1.12%
$ 105.5 million $ 50,955
Apr 1, 8 AM $ 0.107
+0.28%
$ 106.7 million $ 52,201
Apr 1, 7 AM $ 0.106
-0.75%
$ 106.4 million $ 55,653
Apr 1, 6 AM $ 0.108
+1.70%
$ 107.9 million $ 52,769
Apr 1, 5 AM $ 0.106
+0.28%
$ 106.1 million $ 57,312
Apr 1, 4 AM $ 0.106
-0.84%
$ 105.8 million $ 56,454
Apr 1, 3 AM $ 0.106
+0.28%
$ 106.5 million $ 58,610
Apr 1, 2 AM $ 0.106
-0.65%
$ 106.2 million $ 70,879
Apr 1, 1 AM $ 0.107
-1.02%
$ 106.9 million $ 92,952
Apr 1, 12 AM $ 0.108
-0.18%
$ 108 million $ 91,226
Mar 31, 11 PM $ 0.108
-0.28%
$ 108.2 million $ 98,651