The Protocol Historical Data

THE Page 27
Download
Date Close Price change Market cap Trading volume
Mar 5, 11 PM $ 0.268
-0.04%
$ 268.4 million $ 21,538
Mar 5, 10 PM $ 0.269
+0.11%
$ 268.5 million $ 21,746
Mar 5, 9 PM $ 0.268
-0.22%
$ 268.2 million $ 23,730
Mar 5, 8 PM $ 0.269
+0.37%
$ 268.8 million $ 23,769
Mar 5, 7 PM $ 0.268
+0.11%
$ 267.8 million $ 27,221
Mar 5, 6 PM $ 0.268
+0.91%
$ 267.5 million $ 27,146
Mar 5, 5 PM $ 0.265
-1.38%
$ 265.1 million $ 27,212
Mar 5, 4 PM $ 0.269
-0.33%
$ 268.8 million $ 27,489
Mar 5, 3 PM $ 0.27
-0.66%
$ 269.7 million $ 30,215
Mar 5, 2 PM $ 0.272
+0.04%
$ 271.5 million $ 31,778
Mar 5, 1 PM $ 0.271
-0.84%
$ 271.4 million $ 31,851
Mar 5, 12 PM $ 0.274
+0.62%
$ 273.7 million $ 31,821
Mar 5, 11 AM $ 0.272
+0.22%
$ 272 million $ 23,912
Mar 5, 10 AM $ 0.271
+0.52%
$ 271.4 million $ 18,030
Mar 5, 9 AM $ 0.27
+0.00%
$ 270 million $ 17,938
Mar 5, 8 AM $ 0.27
+0.56%
$ 270 million $ 18,957
Mar 5, 7 AM $ 0.269
-1.29%
$ 268.5 million $ 19,007
Mar 5, 6 AM $ 0.272
+0.37%
$ 272 million $ 18,778
Mar 5, 5 AM $ 0.271
-0.37%
$ 271 million $ 18,824
Mar 5, 4 AM $ 0.272
+0.26%
$ 272 million $ 19,072
Mar 5, 3 AM $ 0.271
+0.04%
$ 271.3 million $ 18,097
Mar 5, 2 AM $ 0.271
-0.29%
$ 271.2 million $ 21,592
Mar 5, 1 AM $ 0.272
-0.51%
$ 272 million $ 21,414
Mar 5, 12 AM $ 0.273
+0.81%
$ 273.4 million $ 21,328
Mar 4, 11 PM $ 0.271
+0.37%
$ 271.2 million $ 20,840
Mar 4, 10 PM $ 0.27
-0.95%
$ 270.2 million $ 20,605
Mar 4, 9 PM $ 0.273
+0.00%
$ 272.8 million $ 18,624
Mar 4, 8 PM $ 0.273
-0.44%
$ 272.8 million $ 18,616
Mar 4, 7 PM $ 0.274
+0.92%
$ 274 million $ 15,227
Mar 4, 6 PM $ 0.272
-0.04%
$ 271.5 million $ 14,931
Mar 4, 5 PM $ 0.272
-0.33%
$ 271.6 million $ 14,955
Mar 4, 4 PM $ 0.276
+1.89%
$ -- $ 14,445
Mar 4, 1 PM $ 0.268
+0.87%
$ 268 million $ 9,599
Mar 4, 12 PM $ 0.266
+0.34%
$ 265.7 million $ 9,618
Mar 4, 11 AM $ 0.265
+0.04%
$ 264.8 million $ 9,777
Mar 4, 9 AM $ 0.266
-0.11%
$ 266.3 million $ 9,018
Mar 4, 8 AM $ 0.267
+1.68%
$ 266.6 million $ 8,154
Mar 4, 7 AM $ 0.262
+1.20%
$ 262.2 million $ 7,243
Mar 4, 6 AM $ 0.259
-0.23%
$ 259.1 million $ 6,856
Mar 4, 5 AM $ 0.26
+0.39%
$ 259.7 million $ 6,934
Mar 4, 4 AM $ 0.259
-0.15%
$ 258.7 million $ 7,079
Mar 4, 3 AM $ 0.259
+0.04%
$ 259.1 million $ 7,323
Mar 4, 2 AM $ 0.259
-0.77%
$ 259 million $ 3,724
Mar 4, 1 AM $ 0.261
+0.46%
$ 261 million $ 5,294
Mar 4, 12 AM $ 0.26
-0.88%
$ 259.8 million $ 5,233
Mar 3, 11 PM $ 0.262
+0.11%
$ 262.1 million $ 5,850
Mar 3, 10 PM $ 0.262
+0.46%
$ 261.8 million $ 5,976
Mar 3, 9 PM $ 0.261
-0.38%
$ 260.6 million $ 6,027
Mar 3, 8 PM $ 0.262
-0.11%
$ 261.6 million $ 6,094
Mar 3, 7 PM $ 0.262
-0.27%
$ 261.9 million $ 6,073