The Protocol Historical Data

THE Page 28
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 PM $ 0.275
+0.55%
$ 274.5 million $ 10,520
Mar 12, 10 PM $ 0.273
+0.22%
$ 273 million $ 10,750
Mar 12, 9 PM $ 0.272
+0.00%
$ 272.4 million $ 10,171
Mar 12, 8 PM $ 0.272
-0.62%
$ 272.4 million $ 10,157
Mar 12, 7 PM $ 0.274
+0.15%
$ 274.1 million $ 9,993
Mar 12, 6 PM $ 0.274
+0.15%
$ 273.7 million $ 9,885
Mar 12, 5 PM $ 0.273
-0.11%
$ 273.3 million $ 9,705
Mar 12, 4 PM $ 0.274
-0.04%
$ 273.6 million $ 9,646
Mar 12, 3 PM $ 0.274
+0.26%
$ 273.7 million $ 9,551
Mar 12, 2 PM $ 0.273
-0.44%
$ 273 million $ 8,491
Mar 12, 1 PM $ 0.274
-0.62%
$ 274.2 million $ 8,323
Mar 12, 12 PM $ 0.276
+0.25%
$ 275.9 million $ 8,065
Mar 12, 11 AM $ 0.275
-0.33%
$ 275.2 million $ 8,001
Mar 12, 10 AM $ 0.276
+0.51%
$ 276.1 million $ 7,904
Mar 12, 9 AM $ 0.275
-0.33%
$ 274.7 million $ 7,761
Mar 12, 8 AM $ 0.276
-0.11%
$ 275.6 million $ 7,485
Mar 12, 7 AM $ 0.276
+0.51%
$ 275.9 million $ 5,701
Mar 12, 6 AM $ 0.275
+0.37%
$ 274.5 million $ 5,599
Mar 12, 5 AM $ 0.274
-0.22%
$ 273.5 million $ 5,652
Mar 12, 4 AM $ 0.274
+0.07%
$ 274.1 million $ 5,729
Mar 12, 3 AM $ 0.274
+0.26%
$ 273.9 million $ 5,055
Mar 12, 2 AM $ 0.273
-0.33%
$ 273.2 million $ 4,851
Mar 12, 1 AM $ 0.274
-1.05%
$ 274.1 million $ 4,937
Mar 12, 12 AM $ 0.277
-0.47%
$ 277 million $ 4,031
Mar 11, 11 PM $ 0.278
-0.04%
$ 278.3 million $ 2,005
Mar 11, 10 PM $ 0.278
+1.38%
$ 278.4 million $ 2,529
Mar 11, 9 PM $ 0.275
+0.44%
$ 274.6 million $ 2,694
Mar 11, 8 PM $ 0.273
-0.26%
$ 273.4 million $ 3,482
Mar 11, 7 PM $ 0.274
-0.44%
$ 274.1 million $ 3,600
Mar 11, 6 PM $ 0.275
+0.18%
$ 275.3 million $ 3,675
Mar 11, 5 PM $ 0.275
+0.66%
$ 274.8 million $ 3,858
Mar 11, 4 PM $ 0.273
+0.04%
$ 273 million $ 4,195
Mar 11, 3 PM $ 0.273
-0.29%
$ 272.9 million $ 4,180
Mar 11, 2 PM $ 0.274
-0.22%
$ 273.7 million $ 4,284
Mar 11, 1 PM $ 0.274
+0.37%
$ 274.3 million $ 4,672
Mar 11, 12 PM $ 0.273
+0.85%
$ 273.3 million $ 7,054
Mar 11, 11 AM $ 0.271
-0.29%
$ 271 million $ 7,193
Mar 11, 10 AM $ 0.272
+0.00%
$ 271.8 million $ 7,772
Mar 11, 9 AM $ 0.272
+0.00%
$ 271.8 million $ 8,108
Mar 11, 8 AM $ 0.272
+0.00%
$ 271.8 million $ 8,454
Mar 11, 7 AM $ 0.272
-0.33%
$ 271.8 million $ 10,848
Mar 11, 6 AM $ 0.273
+0.96%
$ 272.7 million $ 11,310
Mar 11, 5 AM $ 0.27
-0.99%
$ 270.1 million $ 12,035
Mar 11, 4 AM $ 0.273
+0.74%
$ 272.8 million $ 11,954
Mar 11, 3 AM $ 0.271
-0.40%
$ 270.8 million $ 12,357
Mar 11, 2 AM $ 0.272
-0.91%
$ 271.9 million $ 12,241
Mar 11, 1 AM $ 0.274
+0.29%
$ 274.4 million $ 15,370
Mar 11, 12 AM $ 0.274
+0.59%
$ 273.6 million $ 15,423
Mar 10, 11 PM $ 0.272
-0.55%
$ 272 million $ 15,241
Mar 10, 10 PM $ 0.274
-0.11%
$ 273.5 million $ 14,437