The Protocol Historical Data

THE Page 25
Download
Date Close Price change Market cap Trading volume
Mar 19, 10 AM $ 0.156
+1.70%
$ 155.9 million $ 476,146
Mar 19, 9 AM $ 0.153
-2.54%
$ 153.3 million $ 463,806
Mar 19, 8 AM $ 0.157
-6.70%
$ 157.3 million $ 453,790
Mar 19, 7 AM $ 0.169
-2.20%
$ 168.6 million $ 448,956
Mar 19, 6 AM $ 0.172
-1.43%
$ 172.4 million $ 436,612
Mar 19, 5 AM $ 0.175
+5.11%
$ 174.9 million $ 413,212
Mar 19, 4 AM $ 0.166
+1.40%
$ 166.4 million $ 390,887
Mar 19, 3 AM $ 0.164
-2.96%
$ 164.1 million $ 381,638
Mar 19, 2 AM $ 0.169
+4.31%
$ 169.4 million $ 352,784
Mar 19, 1 AM $ 0.162
+7.19%
$ 162.4 million $ 321,744
Mar 19, 12 AM $ 0.151
+1.54%
$ 151.5 million $ 270,012
Mar 18, 11 PM $ 0.149
-2.99%
$ 149.2 million $ 285,873
Mar 18, 10 PM $ 0.154
+4.70%
$ 153.8 million $ 258,837
Mar 18, 9 PM $ 0.147
+2.58%
$ 146.9 million $ 237,825
Mar 18, 8 PM $ 0.143
+0.56%
$ 143.2 million $ 231,452
Mar 18, 7 PM $ 0.142
+0.28%
$ 142.4 million $ 230,341
Mar 18, 6 PM $ 0.142
+0.28%
$ 142 million $ 215,610
Mar 18, 5 PM $ 0.142
+1.94%
$ 141.6 million $ 212,727
Mar 18, 4 PM $ 0.139
+2.06%
$ 138.9 million $ 203,546
Mar 18, 3 PM $ 0.136
-2.30%
$ 136.1 million $ 194,821
Mar 18, 2 PM $ 0.139
-2.79%
$ 139.3 million $ 186,558
Mar 18, 1 PM $ 0.143
-1.31%
$ 143.3 million $ 184,185
Mar 18, 12 PM $ 0.145
-1.83%
$ 145.2 million $ 198,318
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