The Protocol Historical Data

THE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 22, 1 PM $ 0.141
+0.64%
$ 141.5 million $ 70,549
Mar 22, 12 PM $ 0.141
-0.78%
$ 140.6 million $ 74,112
Mar 22, 11 AM $ 0.142
+0.78%
$ 141.7 million $ 76,447
Mar 22, 10 AM $ 0.141
-0.64%
$ 140.6 million $ 79,804
Mar 22, 9 AM $ 0.141
+1.29%
$ 141.5 million $ 77,953
Mar 22, 8 AM $ 0.14
-0.36%
$ 139.7 million $ 81,013
Mar 22, 7 AM $ 0.14
-0.92%
$ 140.2 million $ 80,652
Mar 22, 6 AM $ 0.141
-0.35%
$ 141.5 million $ 82,201
Mar 22, 5 AM $ 0.142
-1.05%
$ 142 million $ 80,010
Mar 22, 4 AM $ 0.143
-0.07%
$ 143.5 million $ 77,816
Mar 22, 3 AM $ 0.144
+0.63%
$ 143.6 million $ 78,680
Mar 22, 2 AM $ 0.143
+2.07%
$ 142.7 million $ 78,946
Mar 22, 1 AM $ 0.14
+0.14%
$ 139.8 million $ 78,498
Mar 22, 12 AM $ 0.14
-0.14%
$ 139.6 million $ 73,990
Mar 21, 11 PM $ 0.14
-3.72%
$ 139.8 million $ 72,728
Mar 21, 10 PM $ 0.145
-0.75%
$ 145.2 million $ 64,321
Mar 21, 9 PM $ 0.146
-0.34%
$ 146.3 million $ 64,121
Mar 21, 8 PM $ 0.147
-0.74%
$ 146.8 million $ 62,485
Mar 21, 7 PM $ 0.148
+0.48%
$ 147.9 million $ 59,964
Mar 21, 6 PM $ 0.147
-0.47%
$ 147.2 million $ 56,675
Mar 21, 5 PM $ 0.148
+0.68%
$ 147.9 million $ 55,491
Mar 21, 4 PM $ 0.147
-1.28%
$ 146.9 million $ 58,315
Mar 21, 3 PM $ 0.149
+0.74%
$ 148.8 million $ 58,524
Mar 21, 2 PM $ 0.148
+0.14%
$ 147.7 million $ 63,336
Mar 21, 1 PM $ 0.147
-0.34%
$ 147.5 million $ 126,507
Mar 21, 12 PM $ 0.148
-0.20%
$ 148 million $ 134,260
Mar 21, 11 AM $ 0.148
+0.41%
$ 148.3 million $ 134,614
Mar 21, 10 AM $ 0.148
+1.30%
$ 147.7 million $ 146,457
Mar 21, 9 AM $ 0.146
-0.82%
$ 145.8 million $ 152,627
Mar 21, 8 AM $ 0.147
-0.74%
$ 147 million $ 152,595
Mar 21, 7 AM $ 0.148
-1.27%
$ 148.1 million $ 157,363
Mar 21, 6 AM $ 0.15
+0.54%
$ 150 million $ 157,465
Mar 21, 5 AM $ 0.149
-0.20%
$ 149.2 million $ 157,494
Mar 21, 4 AM $ 0.149
+0.07%
$ 149.5 million $ 164,437
Mar 21, 3 AM $ 0.149
-0.33%
$ 149.4 million $ 167,276
Mar 21, 2 AM $ 0.15
-0.40%
$ 149.9 million $ 171,542
Mar 21, 1 AM $ 0.15
-0.86%
$ 150.2 million $ 180,116
Mar 21, 12 AM $ 0.151
+0.33%
$ 151.1 million $ 179,170
Mar 20, 11 PM $ 0.151
-0.79%
$ 150.6 million $ 178,651
Mar 20, 10 PM $ 0.152
+0.13%
$ 151.8 million $ 179,111
Mar 20, 9 PM $ 0.152
+0.33%
$ 151.6 million $ 175,720
Mar 20, 8 PM $ 0.151
-0.66%
$ 151.1 million $ 175,358
Mar 20, 7 PM $ 0.152
-0.13%
$ 152.1 million $ 180,587
Mar 20, 6 PM $ 0.152
+0.07%
$ 152.3 million $ 183,188
Mar 20, 5 PM $ 0.152
+0.59%
$ 152.2 million $ 183,660
Mar 20, 4 PM $ 0.151
+0.13%
$ 151.3 million $ 185,148
Mar 20, 3 PM $ 0.151
+0.13%
$ 151.1 million $ 192,668
Mar 20, 2 PM $ 0.151
-0.07%
$ 150.9 million $ 218,700
Mar 20, 1 PM $ 0.151
-1.05%
$ 151 million $ 164,266
Mar 20, 12 PM $ 0.153
-0.78%
$ 152.6 million $ 155,091