The Protocol Historical Data

THE Page 21
Download
Date Close Price change Market cap Trading volume
Mar 18, 11 AM $ 0.148
-1.66%
$ 147.9 million $ 197,099
Mar 18, 10 AM $ 0.15
-3.22%
$ 150.4 million $ 205,148
Mar 18, 9 AM $ 0.155
-0.45%
$ 155.4 million $ 194,968
Mar 18, 8 AM $ 0.156
-0.19%
$ 156.1 million $ 189,864
Mar 18, 7 AM $ 0.156
-1.88%
$ 157.1 million $ 186,721
Mar 18, 6 AM $ 0.159
-0.06%
$ 159.4 million $ 187,425
Mar 18, 5 AM $ 0.16
-0.81%
$ 159.5 million $ 195,115
Mar 18, 4 AM $ 0.161
-1.59%
$ 160.8 million $ 194,714
Mar 18, 3 AM $ 0.163
-0.67%
$ 163.4 million $ 208,860
Mar 18, 2 AM $ 0.165
+1.73%
$ 164.5 million $ 213,759
Mar 18, 1 AM $ 0.162
-0.06%
$ 161.7 million $ 214,280
Mar 18, 12 AM $ 0.162
-3.69%
$ 161.8 million $ 204,596
Mar 17, 11 PM $ 0.168
-1.35%
$ 168 million $ 180,649
Mar 17, 10 PM $ 0.17
-0.58%
$ 170.3 million $ 177,548
Mar 17, 9 PM $ 0.171
-0.12%
$ 171.3 million $ 184,723
Mar 17, 8 PM $ 0.172
+1.30%
$ 171.5 million $ 186,272
Mar 17, 7 PM $ 0.169
-1.17%
$ 169.3 million $ 190,311
Mar 17, 6 PM $ 0.171
-0.75%
$ 171.3 million $ 208,227
Mar 17, 5 PM $ 0.173
+1.59%
$ 172.6 million $ 230,092
Mar 17, 4 PM $ 0.17
-0.59%
$ 169.9 million $ 266,030
Mar 17, 3 PM $ 0.171
-1.73%
$ 170.9 million $ 285,586
Mar 17, 2 PM $ 0.174
+1.93%
$ 173.9 million $ 311,371
Mar 17, 1 PM $ 0.171
-2.79%
$ 170.6 million $ 339,595
Mar 17, 12 PM $ 0.175
-0.85%
$ 175.5 million $ 394,637
Mar 17, 11 AM $ 0.177
-1.39%
$ 177 million $ 423,206
Mar 17, 10 AM $ 0.179
+1.13%
$ 179.5 million $ 427,302
Mar 17, 9 AM $ 0.177
-1.22%
$ 177.5 million $ 437,770
Mar 17, 8 AM $ 0.18
+0.62%
$ 179.7 million $ 477,631
Mar 17, 7 AM $ 0.179
+0.68%
$ 178.2 million $ 490,186
Mar 17, 6 AM $ 0.177
+1.08%
$ 177.4 million $ 487,394
Mar 17, 5 AM $ 0.175
-2.06%
$ 175.5 million $ 492,381
Mar 17, 4 AM $ 0.179
-1.16%
$ 179.2 million $ 503,187
Mar 17, 3 AM $ 0.181
-2.53%
$ 182.2 million $ 522,179
Mar 17, 2 AM $ 0.186
+0.32%
$ 186 million $ 529,100
Mar 17, 1 AM $ 0.185
-1.59%
$ 185.4 million $ 545,168
Mar 17, 12 AM $ 0.188
-1.46%
$ 188.4 million $ 557,611
Mar 16, 11 PM $ 0.191
+0.00%
$ 191.2 million $ 584,781
Mar 16, 10 PM $ 0.191
-1.04%
$ 191.2 million $ 614,184
Mar 16, 9 PM $ 0.193
+0.16%
$ 193.2 million $ 664,218
Mar 16, 8 PM $ 0.193
-0.57%
$ 192.9 million $ 719,560
Mar 16, 7 PM $ 0.194
-0.67%
$ 194.5 million $ 891,704
Mar 16, 6 PM $ 0.195
+1.19%
$ 195.7 million $ 981,940
Mar 16, 5 PM $ 0.194
+0.47%
$ 193.5 million $ 1.05 million
Mar 16, 4 PM $ 0.193
+2.56%
$ 192.6 million $ 1.13 million
Mar 16, 3 PM $ 0.188
-3.99%
$ 187.8 million $ 1.43 million
Mar 16, 2 PM $ 0.196
+0.05%
$ 195.6 million $ 1.62 million
Mar 16, 1 PM $ 0.196
-5.87%
$ 195.8 million $ 1.82 million
Mar 16, 12 PM $ 0.208
-0.38%
$ 207.7 million $ 3.57 million
Mar 16, 11 AM $ 0.208
+0.43%
$ 208.5 million $ 4.62 million
Mar 16, 10 AM $ 0.208
-0.53%
$ 207.6 million $ 4.66 million