The Protocol Historical Data

THE Page 22
Download
Date Close Price change Market cap Trading volume
Mar 25, 4 PM $ 0.13
-0.31%
$ 130.4 million $ 52,280
Mar 25, 3 PM $ 0.131
+0.46%
$ 130.8 million $ 53,536
Mar 25, 2 PM $ 0.13
-0.53%
$ 130.2 million $ 54,450
Mar 25, 1 PM $ 0.131
-0.46%
$ 130.9 million $ 59,409
Mar 25, 12 PM $ 0.132
-0.38%
$ 131.5 million $ 62,359
Mar 25, 11 AM $ 0.132
-0.15%
$ 132 million $ 64,447
Mar 25, 10 AM $ 0.132
+0.15%
$ 132.2 million $ 63,559
Mar 25, 9 AM $ 0.132
-0.60%
$ 132 million $ 60,135
Mar 25, 8 AM $ 0.133
+0.76%
$ 132.8 million $ 59,186
Mar 25, 7 AM $ 0.132
+0.08%
$ 131.8 million $ 55,355
Mar 25, 6 AM $ 0.132
-1.20%
$ 131.7 million $ 51,825
Mar 25, 5 AM $ 0.133
-0.22%
$ 133.3 million $ 51,963
Mar 25, 4 AM $ 0.134
+0.30%
$ 133.6 million $ 51,058
Mar 25, 3 AM $ 0.133
+1.99%
$ 133.2 million $ 49,457
Mar 25, 2 AM $ 0.131
+0.23%
$ 130.6 million $ 46,666
Mar 25, 1 AM $ 0.13
-0.69%
$ 130.3 million $ 47,520
Mar 25, 12 AM $ 0.131
-0.08%
$ 131.2 million $ 54,265
Mar 24, 11 PM $ 0.131
+1.00%
$ 131.3 million $ 57,762
Mar 24, 10 PM $ 0.13
-0.54%
$ 130 million $ 57,911
Mar 24, 9 PM $ 0.131
-0.08%
$ 130.7 million $ 59,087
Mar 24, 8 PM $ 0.131
+0.69%
$ 130.8 million $ 59,677
Mar 24, 7 PM $ 0.13
-0.46%
$ 129.9 million $ 59,036
Mar 24, 6 PM $ 0.131
+0.15%
$ 130.5 million $ 58,544
Mar 24, 5 PM $ 0.13
+0.08%
$ 130.3 million $ 59,503
Mar 24, 4 PM $ 0.13
-0.61%
$ 130.2 million $ 67,805
Mar 24, 3 PM $ 0.131
+0.46%
$ 131 million $ 69,149
Mar 24, 2 PM $ 0.13
+0.08%
$ 130.4 million $ 71,073
Mar 24, 1 PM $ 0.13
-0.46%
$ 130.3 million $ 68,363
Mar 24, 12 PM $ 0.131
-0.46%
$ 130.9 million $ 66,505
Mar 24, 11 AM $ 0.132
+0.31%
$ 131.5 million $ 68,638
Mar 24, 10 AM $ 0.131
-1.06%
$ 131.1 million $ 88,291
Mar 24, 9 AM $ 0.133
+0.38%
$ 132.5 million $ 89,284
Mar 24, 8 AM $ 0.132
-0.38%
$ 132 million $ 91,191
Mar 24, 7 AM $ 0.133
+0.30%
$ 132.5 million $ 93,595
Mar 24, 6 AM $ 0.132
+0.84%
$ 132.1 million $ 101,929
Mar 24, 5 AM $ 0.131
+0.46%
$ 131 million $ 97,583
Mar 24, 4 AM $ 0.13
-2.03%
$ 130.4 million $ 97,798
Mar 24, 3 AM $ 0.133
+0.15%
$ 133.1 million $ 96,560
Mar 24, 2 AM $ 0.133
+0.15%
$ 132.9 million $ 96,992
Mar 24, 1 AM $ 0.133
-1.85%
$ 132.7 million $ 101,089
Mar 24, 12 AM $ 0.135
-0.73%
$ 135.2 million $ 99,267
Mar 23, 11 PM $ 0.136
-0.29%
$ 136.2 million $ 97,135
Mar 23, 10 PM $ 0.137
+0.29%
$ 136.6 million $ 98,286
Mar 23, 9 PM $ 0.136
-1.30%
$ 136.2 million $ 99,258
Mar 23, 8 PM $ 0.138
-0.36%
$ 138 million $ 103,287
Mar 23, 7 PM $ 0.139
-0.07%
$ 138.5 million $ 101,829
Mar 23, 6 PM $ 0.139
-0.72%
$ 138.6 million $ 103,508
Mar 23, 5 PM $ 0.14
+0.87%
$ 139.6 million $ 109,705
Mar 23, 4 PM $ 0.138
+0.07%
$ 138.4 million $ 102,920
Mar 23, 3 PM $ 0.138
-1.78%
$ 138.3 million $ 99,988