The Protocol Historical Data

THE Page 28
Download
Date Close Price change Market cap Trading volume
Mar 3, 6 PM $ 0.263
+0.34%
$ 262.6 million $ 6,048
Mar 3, 5 PM $ 0.262
-0.34%
$ 261.7 million $ 6,140
Mar 3, 4 PM $ 0.263
+1.00%
$ 262.6 million $ 7,666
Mar 3, 3 PM $ 0.26
+0.66%
$ 260 million $ 7,511
Mar 3, 2 PM $ 0.258
-1.22%
$ 258.3 million $ 7,781
Mar 3, 1 PM $ 0.262
+0.23%
$ 261.5 million $ 8,605
Mar 3, 12 PM $ 0.261
+0.69%
$ 260.9 million $ 8,813
Mar 3, 11 AM $ 0.259
+0.04%
$ 259.1 million $ 8,608
Mar 3, 10 AM $ 0.259
+0.00%
$ 259 million $ 8,592
Mar 3, 9 AM $ 0.259
-0.15%
$ 259 million $ 8,648
Mar 3, 8 AM $ 0.259
-2.15%
$ 259.4 million $ 8,671
Mar 3, 7 AM $ 0.265
+0.65%
$ 265.1 million $ 9,059
Mar 3, 6 AM $ 0.263
+0.15%
$ 263.4 million $ 11,809
Mar 3, 5 AM $ 0.263
-0.34%
$ 263 million $ 12,065
Mar 3, 4 AM $ 0.264
-0.23%
$ 263.9 million $ 11,771
Mar 3, 3 AM $ 0.265
+0.08%
$ 264.5 million $ 11,805
Mar 3, 2 AM $ 0.264
+0.30%
$ 264.3 million $ 11,829
Mar 3, 1 AM $ 0.264
+1.23%
$ 263.5 million $ 10,879
Mar 3, 12 AM $ 0.26
+0.19%
$ 260.3 million $ 11,025
Mar 2, 11 PM $ 0.26
-0.38%
$ 259.8 million $ 10,357
Mar 2, 10 PM $ 0.261
-0.11%
$ 260.8 million $ 10,228
Mar 2, 9 PM $ 0.261
+0.23%
$ 261.1 million $ 11,909
Mar 2, 8 PM $ 0.261
-0.15%
$ 260.5 million $ 13,835
Mar 2, 7 PM $ 0.261
-0.46%
$ 260.9 million $ 14,898
Mar 2, 6 PM $ 0.262
+0.04%
$ 262.1 million $ 15,136
Mar 2, 5 PM $ 0.262
-0.53%
$ 262 million $ 16,022
Mar 2, 4 PM $ 0.263
+0.61%
$ 263.4 million $ 14,830
Mar 2, 3 PM $ 0.262
+1.71%
$ 261.8 million $ 15,465
Mar 2, 2 PM $ 0.257
+1.66%
$ 257.4 million $ 15,088
Mar 2, 1 PM $ 0.253
+0.04%
$ 253.2 million $ 14,025
Mar 2, 12 PM $ 0.253
-0.35%
$ 253.1 million $ 13,800
Mar 2, 11 AM $ 0.254
+0.51%
$ 254 million $ 14,941
Mar 2, 10 AM $ 0.253
-0.16%
$ 252.7 million $ 16,028
Mar 2, 9 AM $ 0.253
+0.08%
$ 253.1 million $ 16,247
Mar 2, 8 AM $ 0.253
+0.68%
$ 252.9 million $ 16,165
Mar 2, 7 AM $ 0.251
-0.67%
$ 251.2 million $ 15,736
Mar 2, 6 AM $ 0.253
-0.94%
$ 252.9 million $ 14,080
Mar 2, 5 AM $ 0.255
-0.23%
$ 255.3 million $ 13,728
Mar 2, 4 AM $ 0.256
-0.16%
$ 255.9 million $ 13,714
Mar 2, 3 AM $ 0.256
+0.71%
$ 256.3 million $ 13,550
Mar 2, 2 AM $ 0.255
-0.39%
$ 254.5 million $ 13,654
Mar 2, 1 AM $ 0.256
-0.74%
$ 255.5 million $ 14,142
Mar 2, 12 AM $ 0.257
+0.78%
$ 257.4 million $ 15,563
Mar 1, 11 PM $ 0.255
+0.35%
$ 255.4 million $ 15,657
Mar 1, 10 PM $ 0.255
+0.59%
$ 254.5 million $ 15,652
Mar 1, 9 PM $ 0.253
-0.08%
$ 253 million $ 14,026
Mar 1, 8 PM $ 0.253
-0.78%
$ 253.2 million $ 12,141
Mar 1, 7 PM $ 0.255
-0.12%
$ 255.2 million $ 11,073
Mar 1, 6 PM $ 0.256
+0.00%
$ 255.5 million $ 10,824
Mar 1, 5 PM $ 0.256
-0.78%
$ 255.5 million $ 10,034