The Protocol Historical Data

THE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 PM $ 0.108
+0.37%
$ 108.5 million $ 112,713
Mar 31, 9 PM $ 0.108
+0.46%
$ 108.1 million $ 118,319
Mar 31, 8 PM $ 0.108
+0.56%
$ 107.6 million $ 122,045
Mar 31, 7 PM $ 0.107
-0.28%
$ 107 million $ 123,898
Mar 31, 6 PM $ 0.107
+0.09%
$ 107.3 million $ 129,715
Mar 31, 5 PM $ 0.107
-0.19%
$ 107.2 million $ 146,463
Mar 31, 4 PM $ 0.107
+0.75%
$ 107.4 million $ 150,803
Mar 31, 3 PM $ 0.107
-1.30%
$ 106.6 million $ 160,879
Mar 31, 2 PM $ 0.108
-0.92%
$ 108 million $ 169,234
Mar 31, 1 PM $ 0.109
+0.28%
$ 109 million $ 231,986
Mar 31, 12 PM $ 0.109
+0.74%
$ 108.7 million $ 271,112
Mar 31, 11 AM $ 0.108
-1.55%
$ 107.9 million $ 275,184
Mar 31, 10 AM $ 0.11
-1.08%
$ 109.6 million $ 298,654
Mar 31, 9 AM $ 0.111
-1.42%
$ 110.8 million $ 304,222
Mar 31, 8 AM $ 0.112
-2.77%
$ 112.4 million $ 310,796
Mar 31, 7 AM $ 0.116
+0.43%
$ 115.6 million $ 345,578
Mar 31, 6 AM $ 0.115
-0.69%
$ 115.4 million $ 346,903
Mar 31, 5 AM $ 0.116
-0.51%
$ 116.2 million $ 345,106
Mar 31, 4 AM $ 0.117
-0.26%
$ 116.8 million $ 349,514
Mar 31, 3 AM $ 0.117
-0.17%
$ 117.1 million $ 349,138
Mar 31, 2 AM $ 0.117
-0.26%
$ 117.3 million $ 332,572
Mar 31, 1 AM $ 0.118
-0.17%
$ 117.6 million $ 306,378
Mar 31, 12 AM $ 0.118
+0.68%
$ 117.8 million $ 308,832
Mar 30, 11 PM $ 0.117
+0.43%
$ 117 million $ 305,686
Mar 30, 10 PM $ 0.117
+0.43%
$ 116.5 million $ 293,357
Mar 30, 9 PM $ 0.116
-0.34%
$ 116 million $ 295,960
Mar 30, 8 PM $ 0.116
-1.44%
$ 116.4 million $ 356,865
Mar 30, 7 PM $ 0.118
+1.99%
$ 118.1 million $ 365,855
Mar 30, 6 PM $ 0.116
+0.17%
$ 115.8 million $ 375,773
Mar 30, 5 PM $ 0.116
+0.43%
$ 115.6 million $ 362,193
Mar 30, 4 PM $ 0.115
-3.52%
$ 115.1 million $ 357,286
Mar 30, 3 PM $ 0.119
+0.76%
$ 119.3 million $ 345,227
Mar 30, 2 PM $ 0.118
-0.75%
$ 118.4 million $ 336,071
Mar 30, 1 PM $ 0.119
+3.56%
$ 119.3 million $ 275,062
Mar 30, 12 PM $ 0.115
-2.62%
$ 115.2 million $ 241,523
Mar 30, 11 AM $ 0.118
+4.14%
$ 118.3 million $ 238,305
Mar 30, 10 AM $ 0.114
+2.71%
$ 113.6 million $ 213,461
Mar 30, 9 AM $ 0.111
-1.07%
$ 110.6 million $ 217,676
Mar 30, 8 AM $ 0.112
+3.61%
$ 111.8 million $ 208,645
Mar 30, 7 AM $ 0.108
+0.09%
$ 107.9 million $ 184,603
Mar 30, 6 AM $ 0.108
+0.28%
$ 107.8 million $ 199,765
Mar 30, 5 AM $ 0.107
+0.94%
$ 107.5 million $ 198,110
Mar 30, 4 AM $ 0.106
-1.48%
$ 106.5 million $ 197,196
Mar 30, 3 AM $ 0.108
-0.83%
$ 108.1 million $ 198,422
Mar 30, 2 AM $ 0.109
+0.28%
$ 109 million $ 199,608
Mar 30, 1 AM $ 0.109
+0.18%
$ 108.7 million $ 199,409
Mar 30, 12 AM $ 0.108
-1.54%
$ 108.5 million $ 194,313
Mar 29, 11 PM $ 0.11
+1.47%
$ 110.2 million $ 193,193
Mar 29, 10 PM $ 0.109
-2.25%
$ 108.6 million $ 193,686
Mar 29, 9 PM $ 0.111
+3.16%
$ 111.1 million $ 187,508