The Protocol Historical Data

THE Page 21
Download
Date Close Price change Market cap Trading volume
Mar 27, 6 PM $ 0.11
-0.45%
$ 109.7 million $ 102,793
Mar 27, 5 PM $ 0.11
-0.72%
$ 110.2 million $ 101,828
Mar 27, 4 PM $ 0.111
-1.77%
$ 111 million $ 99,672
Mar 27, 3 PM $ 0.113
+1.07%
$ 113 million $ 98,805
Mar 27, 2 PM $ 0.112
+1.27%
$ 111.8 million $ 99,560
Mar 27, 1 PM $ 0.11
+0.18%
$ 110.4 million $ 104,013
Mar 27, 12 PM $ 0.11
-0.90%
$ 110.2 million $ 106,390
Mar 27, 11 AM $ 0.111
+0.82%
$ 111.2 million $ 107,207
Mar 27, 10 AM $ 0.11
-2.82%
$ 110.3 million $ 103,176
Mar 27, 9 AM $ 0.114
-0.44%
$ 113.5 million $ 88,185
Mar 27, 8 AM $ 0.114
+0.53%
$ 114 million $ 96,268
Mar 27, 7 AM $ 0.113
-1.13%
$ 113.4 million $ 79,195
Mar 27, 6 AM $ 0.115
-0.78%
$ 114.7 million $ 78,774
Mar 27, 5 AM $ 0.116
+0.96%
$ 115.6 million $ 81,782
Mar 27, 4 AM $ 0.115
+0.70%
$ 114.5 million $ 92,415
Mar 27, 3 AM $ 0.114
-0.26%
$ 113.7 million $ 96,657
Mar 27, 2 AM $ 0.114
-1.72%
$ 114 million $ 95,091
Mar 27, 1 AM $ 0.116
+0.17%
$ 116 million $ 96,326
Mar 27, 12 AM $ 0.116
+1.40%
$ 115.8 million $ 97,687
Mar 26, 11 PM $ 0.114
-0.35%
$ 114.2 million $ 96,856
Mar 26, 10 PM $ 0.115
-1.21%
$ 114.6 million $ 91,438
Mar 26, 9 PM $ 0.116
+0.00%
$ 116 million $ 93,483
Mar 26, 8 PM $ 0.116
-0.09%
$ 116 million $ 94,113
Mar 26, 7 PM $ 0.116
+0.00%
$ 116.1 million $ 92,810
Mar 26, 6 PM $ 0.116
-0.17%
$ 116.1 million $ 94,275
Mar 26, 5 PM $ 0.116
-0.26%
$ 116.3 million $ 97,605
Mar 26, 4 PM $ 0.117
-0.43%
$ 116.6 million $ 95,691
Mar 26, 3 PM $ 0.117
-1.26%
$ 117.1 million $ 94,698
Mar 26, 2 PM $ 0.119
+0.76%
$ 118.6 million $ 91,321
Mar 26, 1 PM $ 0.118
-0.76%
$ 117.7 million $ 86,429
Mar 26, 12 PM $ 0.119
+0.94%
$ 118.6 million $ 83,026
Mar 26, 11 AM $ 0.117
+1.12%
$ 117.5 million $ 78,518
Mar 26, 10 AM $ 0.116
-1.11%
$ 116.2 million $ 77,827
Mar 26, 9 AM $ 0.117
-1.92%
$ 117.5 million $ 78,215
Mar 26, 8 AM $ 0.12
-0.50%
$ 119.8 million $ 69,648
Mar 26, 7 AM $ 0.12
-0.33%
$ 120.4 million $ 65,389
Mar 26, 6 AM $ 0.121
-0.49%
$ 120.8 million $ 68,097
Mar 26, 5 AM $ 0.121
-0.98%
$ 121.4 million $ 67,746
Mar 26, 4 AM $ 0.123
-1.05%
$ 122.6 million $ 57,733
Mar 26, 3 AM $ 0.124
-0.56%
$ 123.9 million $ 57,068
Mar 26, 2 AM $ 0.125
-1.35%
$ 124.6 million $ 60,113
Mar 26, 1 AM $ 0.126
-0.63%
$ 126.3 million $ 56,532
Mar 26, 12 AM $ 0.127
-0.47%
$ 127.1 million $ 57,197
Mar 25, 11 PM $ 0.128
+0.63%
$ 127.7 million $ 57,695
Mar 25, 10 PM $ 0.127
+0.48%
$ 126.9 million $ 56,699
Mar 25, 9 PM $ 0.126
-0.47%
$ 126.3 million $ 53,126
Mar 25, 8 PM $ 0.127
-0.31%
$ 126.9 million $ 53,347
Mar 25, 7 PM $ 0.127
-0.55%
$ 127.3 million $ 53,868
Mar 25, 6 PM $ 0.128
-1.31%
$ 128 million $ 52,913
Mar 25, 5 PM $ 0.13
-0.54%
$ 129.7 million $ 50,074