The Protocol Historical Data

THE Page 22
Download
Date Close Price change Market cap Trading volume
Mar 16, 10 AM $ 0.208
-0.53%
$ 207.6 million $ 4.66 million
Mar 16, 9 AM $ 0.209
-1.04%
$ 208.7 million $ 4.65 million
Mar 16, 8 AM $ 0.211
-1.17%
$ 210.9 million $ 4.61 million
Mar 16, 7 AM $ 0.213
+0.52%
$ 213.4 million $ 4.6 million
Mar 16, 6 AM $ 0.212
-1.58%
$ 212.3 million $ 4.59 million
Mar 16, 5 AM $ 0.216
+0.37%
$ 215.7 million $ 4.56 million
Mar 16, 4 AM $ 0.215
-2.14%
$ 214.9 million $ 4.54 million
Mar 16, 3 AM $ 0.22
+3.05%
$ 219.6 million $ 4.51 million
Mar 16, 2 AM $ 0.213
+0.24%
$ 213.1 million $ 4.49 million
Mar 16, 1 AM $ 0.213
+0.71%
$ 212.6 million $ 4.46 million
Mar 16, 12 AM $ 0.211
-1.63%
$ 211.1 million $ 4.45 million
Mar 15, 11 PM $ 0.215
-0.42%
$ 214.6 million $ 4.42 million
Mar 15, 10 PM $ 0.215
+0.61%
$ 215.5 million $ 4.38 million
Mar 15, 9 PM $ 0.214
+1.85%
$ 214.2 million $ 4.33 million
Mar 15, 8 PM $ 0.21
-4.45%
$ 210.3 million $ 4.27 million
Mar 15, 7 PM $ 0.22
-2.18%
$ 219.8 million $ 4.09 million
Mar 15, 6 PM $ 0.225
-2.35%
$ 224.7 million $ 3.97 million
Mar 15, 12 PM $ 0.596
+47.56%
$ 596.3 million $ 292,639
Mar 15, 11 AM $ 0.4
+43.99%
$ 400 million $ 95,308
Mar 15, 10 AM $ 0.278
+0.18%
$ 277.8 million $ 14,251
Mar 15, 9 AM $ 0.277
-0.32%
$ 277.3 million $ 14,117
Mar 15, 8 AM $ 0.278
+0.36%
$ 278.2 million $ 13,248
Mar 15, 7 AM $ 0.277
-0.07%
$ 277.2 million $ 13,150
Mar 15, 6 AM $ 0.277
+0.00%
$ 277.4 million $ 15,209
Mar 15, 5 AM $ 0.277
+0.00%
$ 277.4 million $ 15,725
Mar 15, 4 AM $ 0.277
+0.29%
$ 277.4 million $ 21,931
Mar 15, 3 AM $ 0.277
-0.32%
$ 276.6 million $ 21,729
Mar 15, 2 AM $ 0.278
+0.43%
$ 277.5 million $ 20,700
Mar 15, 1 AM $ 0.276
-0.14%
$ 276.3 million $ 20,558
Mar 15, 12 AM $ 0.277
-1.21%
$ 276.7 million $ 21,133
Mar 14, 11 PM $ 0.28
+0.32%
$ 280.1 million $ 22,774
Mar 14, 10 PM $ 0.279
+0.90%
$ 279.2 million $ 22,543
Mar 14, 9 PM $ 0.277
-0.04%
$ 276.7 million $ 22,353
Mar 14, 8 PM $ 0.277
+1.21%
$ 276.8 million $ 22,304
Mar 14, 7 PM $ 0.274
+0.04%
$ 273.5 million $ 24,970
Mar 14, 6 PM $ 0.273
-0.15%
$ 273.4 million $ 25,024
Mar 14, 5 PM $ 0.274
-0.04%
$ 273.8 million $ 31,926
Mar 14, 4 PM $ 0.274
-0.18%
$ 273.9 million $ 32,527
Mar 14, 3 PM $ 0.274
+0.48%
$ 274.4 million $ 32,712
Mar 14, 2 PM $ 0.273
-0.91%
$ 273.1 million $ 34,035
Mar 14, 1 PM $ 0.276
-0.33%
$ 275.6 million $ 33,189
Mar 14, 12 PM $ 0.277
-0.36%
$ 276.5 million $ 32,323
Mar 14, 11 AM $ 0.278
-0.04%
$ 277.5 million $ 32,917
Mar 14, 10 AM $ 0.278
-0.72%
$ 277.6 million $ 32,748
Mar 14, 9 AM $ 0.28
+0.39%
$ 279.6 million $ 32,955
Mar 14, 8 AM $ 0.279
+0.36%
$ 278.5 million $ 33,150
Mar 14, 7 AM $ 0.278
-0.25%
$ 277.5 million $ 31,134
Mar 14, 6 AM $ 0.278
-0.29%
$ 278.2 million $ 31,698
Mar 14, 5 AM $ 0.279
-0.75%
$ 279 million $ 31,311
Mar 14, 4 AM $ 0.281
-0.46%
$ 281.1 million $ 25,173