The Protocol Historical Data

THE Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 11 AM $ 0.154
-0.32%
$ 153.8 million $ 157,363
Mar 20, 10 AM $ 0.154
+0.39%
$ 154.4 million $ 157,486
Mar 20, 9 AM $ 0.154
-1.22%
$ 153.8 million $ 173,953
Mar 20, 8 AM $ 0.156
+1.43%
$ 155.7 million $ 186,696
Mar 20, 7 AM $ 0.153
-0.78%
$ 152.9 million $ 190,486
Mar 20, 6 AM $ 0.154
-0.26%
$ 154.1 million $ 210,081
Mar 20, 5 AM $ 0.154
+0.26%
$ 154.5 million $ 240,380
Mar 20, 4 AM $ 0.154
-0.96%
$ 154.1 million $ 262,310
Mar 20, 3 AM $ 0.156
+0.84%
$ 155.6 million $ 272,167
Mar 20, 2 AM $ 0.154
+0.85%
$ 154.3 million $ 299,424
Mar 20, 1 AM $ 0.153
-1.35%
$ 153 million $ 337,437
Mar 20, 12 AM $ 0.155
-1.71%
$ 155.1 million $ 401,344
Mar 19, 11 PM $ 0.158
-0.69%
$ 157.8 million $ 411,218
Mar 19, 10 PM $ 0.159
+0.63%
$ 158.9 million $ 439,083
Mar 19, 9 PM $ 0.158
-0.25%
$ 157.9 million $ 463,379
Mar 19, 8 PM $ 0.158
-0.25%
$ 158.3 million $ 469,606
Mar 19, 7 PM $ 0.159
-0.25%
$ 158.7 million $ 470,969
Mar 19, 6 PM $ 0.159
+1.08%
$ 159.1 million $ 484,965
Mar 19, 5 PM $ 0.157
-1.38%
$ 157.4 million $ 489,199
Mar 19, 4 PM $ 0.16
-4.49%
$ 159.6 million $ 500,607
Mar 19, 3 PM $ 0.167
+6.77%
$ 167.1 million $ 502,189
Mar 19, 2 PM $ 0.157
-1.82%
$ 156.5 million $ 481,629
Mar 19, 1 PM $ 0.159
+2.84%
$ 159.4 million $ 478,069
Mar 19, 12 PM $ 0.155
-0.58%
$ 155 million $ 483,057
Mar 19, 11 AM $ 0.156
+0.00%
$ 155.9 million $ 482,102
Mar 19, 10 AM $ 0.156
+1.70%
$ 155.9 million $ 476,146
Mar 19, 9 AM $ 0.153
-2.54%
$ 153.3 million $ 463,806
Mar 19, 8 AM $ 0.157
-6.70%
$ 157.3 million $ 453,790
Mar 19, 7 AM $ 0.169
-2.20%
$ 168.6 million $ 448,956
Mar 19, 6 AM $ 0.172
-1.43%
$ 172.4 million $ 436,612
Mar 19, 5 AM $ 0.175
+5.11%
$ 174.9 million $ 413,212
Mar 19, 4 AM $ 0.166
+1.40%
$ 166.4 million $ 390,887
Mar 19, 3 AM $ 0.164
-2.96%
$ 164.1 million $ 381,638
Mar 19, 2 AM $ 0.169
+4.31%
$ 169.4 million $ 352,784
Mar 19, 1 AM $ 0.162
+7.19%
$ 162.4 million $ 321,744
Mar 19, 12 AM $ 0.151
+1.54%
$ 151.5 million $ 270,012
Mar 18, 11 PM $ 0.149
-2.99%
$ 149.2 million $ 285,873
Mar 18, 10 PM $ 0.154
+4.70%
$ 153.8 million $ 258,837
Mar 18, 9 PM $ 0.147
+2.58%
$ 146.9 million $ 237,825
Mar 18, 8 PM $ 0.143
+0.56%
$ 143.2 million $ 231,452
Mar 18, 7 PM $ 0.142
+0.28%
$ 142.4 million $ 230,341
Mar 18, 6 PM $ 0.142
+0.28%
$ 142 million $ 215,610
Mar 18, 5 PM $ 0.142
+1.94%
$ 141.6 million $ 212,727
Mar 18, 4 PM $ 0.139
+2.06%
$ 138.9 million $ 203,546
Mar 18, 3 PM $ 0.136
-2.30%
$ 136.1 million $ 194,821
Mar 18, 2 PM $ 0.139
-2.79%
$ 139.3 million $ 186,558
Mar 18, 1 PM $ 0.143
-1.31%
$ 143.3 million $ 184,185
Mar 18, 12 PM $ 0.145
-1.83%
$ 145.2 million $ 198,318