The Protocol Historical Data

THE Page 26
Download
Date Close Price change Market cap Trading volume
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
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