The Protocol Historical Data

THE Page 29
Download
Date Close Price change Market cap Trading volume
Mar 10, 9 PM $ 0.274
-0.47%
$ 273.8 million $ 17,035
Mar 10, 8 PM $ 0.275
+0.77%
$ 275.1 million $ 16,216
Mar 10, 7 PM $ 0.273
-0.47%
$ 273 million $ 16,096
Mar 10, 6 PM $ 0.274
-0.94%
$ 274.3 million $ 16,229
Mar 10, 5 PM $ 0.277
+0.87%
$ 276.9 million $ 17,051
Mar 10, 4 PM $ 0.275
+0.29%
$ 274.5 million $ 19,819
Mar 10, 3 PM $ 0.274
-0.29%
$ 273.7 million $ 21,269
Mar 10, 2 PM $ 0.275
+0.15%
$ 274.5 million $ 22,408
Mar 10, 1 PM $ 0.274
-1.08%
$ 274.1 million $ 23,498
Mar 10, 12 PM $ 0.277
+0.29%
$ 277.1 million $ 21,339
Mar 10, 11 AM $ 0.276
+0.84%
$ 276.3 million $ 21,384
Mar 10, 10 AM $ 0.274
-0.65%
$ 274 million $ 21,352
Mar 10, 9 AM $ 0.276
-1.22%
$ 275.8 million $ 21,468
Mar 10, 8 AM $ 0.279
+1.16%
$ 279.2 million $ 22,341
Mar 10, 7 AM $ 0.276
+1.17%
$ 276 million $ 20,642
Mar 10, 6 AM $ 0.273
-0.04%
$ 272.8 million $ 24,031
Mar 10, 5 AM $ 0.273
+0.04%
$ 272.9 million $ 23,193
Mar 10, 4 AM $ 0.273
-0.62%
$ 272.8 million $ 23,249
Mar 10, 3 AM $ 0.275
+0.04%
$ 274.5 million $ 22,820
Mar 10, 2 AM $ 0.274
+0.73%
$ 274.4 million $ 23,493
Mar 10, 1 AM $ 0.272
+0.26%
$ 272.4 million $ 20,250
Mar 10, 12 AM $ 0.272
+0.41%
$ 271.7 million $ 20,320
Mar 9, 11 PM $ 0.271
+0.71%
$ 270.6 million $ 20,364
Mar 9, 10 PM $ 0.269
-1.68%
$ 268.7 million $ 20,666
Mar 9, 9 PM $ 0.273
+0.00%
$ 273.3 million $ 18,193
Mar 9, 8 PM $ 0.273
+0.00%
$ 273.3 million $ 19,208
Mar 9, 7 PM $ 0.273
+0.74%
$ 273.3 million $ 20,851
Mar 9, 6 PM $ 0.271
-0.18%
$ 271.3 million $ 20,646
Mar 9, 5 PM $ 0.272
-1.77%
$ 271.8 million $ 19,750
Mar 9, 4 PM $ 0.277
+0.36%
$ 276.7 million $ 20,661
Mar 9, 3 PM $ 0.276
+1.32%
$ 275.7 million $ 19,750
Mar 9, 2 PM $ 0.272
+0.00%
$ 272.1 million $ 18,507
Mar 9, 1 PM $ 0.272
+0.07%
$ 272.1 million $ 16,982
Mar 9, 12 PM $ 0.272
+0.30%
$ 271.9 million $ 16,782
Mar 9, 11 AM $ 0.271
+0.11%
$ 271.1 million $ 16,391
Mar 9, 10 AM $ 0.271
+0.07%
$ 270.8 million $ 15,911
Mar 9, 9 AM $ 0.271
+0.59%
$ 270.6 million $ 15,506
Mar 9, 8 AM $ 0.269
+1.36%
$ 269 million $ 14,304
Mar 9, 7 AM $ 0.265
+0.08%
$ 265.4 million $ 13,418
Mar 9, 6 AM $ 0.265
+0.08%
$ 265.2 million $ 9,608
Mar 9, 5 AM $ 0.265
+1.22%
$ 265 million $ 11,071
Mar 9, 4 AM $ 0.262
+0.00%
$ 261.8 million $ 11,115
Mar 9, 3 AM $ 0.262
+0.65%
$ 261.8 million $ 16,103
Mar 9, 2 AM $ 0.26
-0.46%
$ 260.1 million $ 15,471
Mar 9, 1 AM $ 0.261
-0.31%
$ 261.3 million $ 15,457
Mar 9, 12 AM $ 0.262
+0.42%
$ 262.1 million $ 15,420
Mar 8, 11 PM $ 0.261
+0.19%
$ 261 million $ 15,409
Mar 8, 10 PM $ 0.261
-1.06%
$ 260.5 million $ 15,105
Mar 8, 9 PM $ 0.263
-0.30%
$ 263.3 million $ 15,998
Mar 8, 8 PM $ 0.264
+1.38%
$ 264.1 million $ 15,231