The Protocol Historical Data

THE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 23, 2 PM $ 0.141
-1.54%
$ 140.8 million $ 100,370
Mar 23, 1 PM $ 0.143
+0.35%
$ 143 million $ 99,195
Mar 23, 12 PM $ 0.142
+1.42%
$ 142.5 million $ 98,852
Mar 23, 11 AM $ 0.141
+1.59%
$ 140.5 million $ 92,974
Mar 23, 10 AM $ 0.138
-0.36%
$ 138.3 million $ 73,507
Mar 23, 9 AM $ 0.139
-0.86%
$ 138.8 million $ 74,197
Mar 23, 8 AM $ 0.14
+0.36%
$ 140 million $ 74,118
Mar 23, 7 AM $ 0.14
-0.21%
$ 139.5 million $ 73,407
Mar 23, 6 AM $ 0.14
-0.99%
$ 139.8 million $ 67,440
Mar 23, 5 AM $ 0.141
+0.36%
$ 141.2 million $ 70,133
Mar 23, 4 AM $ 0.141
-0.07%
$ 140.7 million $ 72,044
Mar 23, 3 AM $ 0.141
+0.57%
$ 140.8 million $ 71,534
Mar 23, 2 AM $ 0.14
-0.14%
$ 140 million $ 72,086
Mar 23, 1 AM $ 0.14
+1.01%
$ 140.2 million $ 67,798
Mar 23, 12 AM $ 0.139
+0.29%
$ 138.8 million $ 67,780
Mar 22, 11 PM $ 0.138
-0.79%
$ 138.4 million $ 68,192
Mar 22, 10 PM $ 0.14
+0.87%
$ 139.5 million $ 77,711
Mar 22, 9 PM $ 0.138
+0.00%
$ 138.3 million $ 79,126
Mar 22, 8 PM $ 0.138
-0.14%
$ 138.3 million $ 76,747
Mar 22, 7 PM $ 0.139
-0.57%
$ 138.5 million $ 79,480
Mar 22, 6 PM $ 0.139
+0.14%
$ 139.3 million $ 82,385
Mar 22, 5 PM $ 0.139
-1.97%
$ 139.1 million $ 79,532
Mar 22, 4 PM $ 0.142
+0.07%
$ 141.9 million $ 73,511
Mar 22, 3 PM $ 0.142
-0.49%
$ 141.8 million $ 74,395
Mar 22, 2 PM $ 0.142
+0.71%
$ 142.5 million $ 70,481
Mar 22, 1 PM $ 0.141
+0.64%
$ 141.5 million $ 70,549
Mar 22, 12 PM $ 0.141
-0.78%
$ 140.6 million $ 74,112
Mar 22, 11 AM $ 0.142
+0.78%
$ 141.7 million $ 76,447
Mar 22, 10 AM $ 0.141
-0.64%
$ 140.6 million $ 79,804
Mar 22, 9 AM $ 0.141
+1.29%
$ 141.5 million $ 77,953
Mar 22, 8 AM $ 0.14
-0.36%
$ 139.7 million $ 81,013
Mar 22, 7 AM $ 0.14
-0.92%
$ 140.2 million $ 80,652
Mar 22, 6 AM $ 0.141
-0.35%
$ 141.5 million $ 82,201
Mar 22, 5 AM $ 0.142
-1.05%
$ 142 million $ 80,010
Mar 22, 4 AM $ 0.143
-0.07%
$ 143.5 million $ 77,816
Mar 22, 3 AM $ 0.144
+0.63%
$ 143.6 million $ 78,680
Mar 22, 2 AM $ 0.143
+2.07%
$ 142.7 million $ 78,946
Mar 22, 1 AM $ 0.14
+0.14%
$ 139.8 million $ 78,498
Mar 22, 12 AM $ 0.14
-0.14%
$ 139.6 million $ 73,990
Mar 21, 11 PM $ 0.14
-3.72%
$ 139.8 million $ 72,728
Mar 21, 10 PM $ 0.145
-0.75%
$ 145.2 million $ 64,321
Mar 21, 9 PM $ 0.146
-0.34%
$ 146.3 million $ 64,121
Mar 21, 8 PM $ 0.147
-0.74%
$ 146.8 million $ 62,485
Mar 21, 7 PM $ 0.148
+0.48%
$ 147.9 million $ 59,964
Mar 21, 6 PM $ 0.147
-0.47%
$ 147.2 million $ 56,675
Mar 21, 5 PM $ 0.148
+0.68%
$ 147.9 million $ 55,491
Mar 21, 4 PM $ 0.147
-1.28%
$ 146.9 million $ 58,315
Mar 21, 3 PM $ 0.149
+0.74%
$ 148.8 million $ 58,524
Mar 21, 2 PM $ 0.148
+0.14%
$ 147.7 million $ 63,336
Mar 21, 1 PM $ 0.147
-0.34%
$ 147.5 million $ 126,507