The Protocol Historical Data

THE Page 27
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 3 AM $ 0.282
+0.25%
$ 282.4 million $ 25,303
Mar 14, 2 AM $ 0.282
-0.56%
$ 281.7 million $ 25,224
Mar 14, 1 AM $ 0.283
+1.03%
$ 283.3 million $ 26,039
Mar 14, 12 AM $ 0.28
-0.81%
$ 280.4 million $ 25,482
Mar 13, 11 PM $ 0.283
+0.86%
$ 282.7 million $ 24,329
Mar 13, 10 PM $ 0.28
-0.81%
$ 280.3 million $ 24,194
Mar 13, 9 PM $ 0.283
-0.07%
$ 282.6 million $ 24,680
Mar 13, 8 PM $ 0.283
-0.35%
$ 282.8 million $ 24,498
Mar 13, 7 PM $ 0.284
+0.89%
$ 283.8 million $ 19,878
Mar 13, 6 PM $ 0.281
+0.11%
$ 281.3 million $ 19,856
Mar 13, 5 PM $ 0.281
-0.78%
$ 281 million $ 12,726
Mar 13, 4 PM $ 0.283
+0.00%
$ 283.2 million $ 12,153
Mar 13, 3 PM $ 0.283
-0.32%
$ 283.2 million $ 11,878
Mar 13, 2 PM $ 0.284
-0.66%
$ 284.1 million $ 11,516
Mar 13, 1 PM $ 0.286
+1.82%
$ 286 million $ 9,810
Mar 13, 12 PM $ 0.281
+0.72%
$ 280.9 million $ 9,373
Mar 13, 11 AM $ 0.279
-0.11%
$ 278.9 million $ 8,972
Mar 13, 10 AM $ 0.279
+0.04%
$ 279.2 million $ 8,844
Mar 13, 9 AM $ 0.279
+0.40%
$ 279.1 million $ 8,625
Mar 13, 8 AM $ 0.278
-0.07%
$ 278 million $ 8,527
Mar 13, 7 AM $ 0.278
+0.29%
$ 278.2 million $ 10,050
Mar 13, 6 AM $ 0.277
+0.11%
$ 277.4 million $ 9,449
Mar 13, 5 AM $ 0.277
-0.47%
$ 277.1 million $ 9,302
Mar 13, 4 AM $ 0.278
-0.18%
$ 278.4 million $ 8,914
Mar 13, 3 AM $ 0.279
+0.07%
$ 278.9 million $ 9,332
Mar 13, 2 AM $ 0.279
-0.21%
$ 278.7 million $ 9,738
Mar 13, 1 AM $ 0.279
+0.68%
$ 279.3 million $ 8,510
Mar 13, 12 AM $ 0.277
+1.06%
$ 277.4 million $ 9,208