The Protocol Historical Data

THE Page 29
Download
Date Close Price change Market cap Trading volume
Mar 1, 5 PM $ 0.256
-0.78%
$ 255.5 million $ 10,034
Mar 1, 4 PM $ 0.258
-1.11%
$ 257.5 million $ 9,942
Mar 1, 3 PM $ 0.26
-0.69%
$ 260.4 million $ 9,587
Mar 1, 2 PM $ 0.262
+0.31%
$ 262.2 million $ 9,570
Mar 1, 1 PM $ 0.261
+0.65%
$ 261.4 million $ 9,686
Mar 1, 12 PM $ 0.26
+0.19%
$ 259.7 million $ 9,888
Mar 1, 11 AM $ 0.259
-0.46%
$ 259.2 million $ 11,685
Mar 1, 10 AM $ 0.26
+0.58%
$ 260.4 million $ 10,260
Mar 1, 9 AM $ 0.259
-0.08%
$ 258.9 million $ 10,426
Mar 1, 8 AM $ 0.259
-0.65%
$ 259.1 million $ 10,513
Mar 1, 7 AM $ 0.261
+0.77%
$ 260.8 million $ 10,751
Mar 1, 6 AM $ 0.259
-0.50%
$ 258.8 million $ 9,689
Mar 1, 5 AM $ 0.26
+0.39%
$ 260.1 million $ 13,534
Mar 1, 4 AM $ 0.259
+0.00%
$ 259.1 million $ 13,426
Mar 1, 3 AM $ 0.259
-0.65%
$ 259.1 million $ 13,425
Mar 1, 2 AM $ 0.261
+0.69%
$ 260.8 million $ 13,222
Mar 1, 1 AM $ 0.259
+2.25%
$ 259 million $ 12,415
Mar 1, 12 AM $ 0.253
-0.12%
$ 253.3 million $ 11,311
Feb 28, 11 PM $ 0.254
-0.35%
$ 253.6 million $ 11,940
Feb 28, 10 PM $ 0.255
+0.43%
$ 254.5 million $ 12,909
Feb 28, 9 PM $ 0.253
-0.43%
$ 253.4 million $ 14,032
Feb 28, 8 PM $ 0.255
+0.24%
$ 254.5 million $ 14,287
Feb 28, 7 PM $ 0.254
+0.04%
$ 253.9 million $ 14,684
Feb 28, 6 PM $ 0.254
+2.05%
$ 253.8 million $ 19,470
Feb 28, 5 PM $ 0.249
-1.03%
$ 248.7 million $ 19,237
Feb 28, 4 PM $ 0.251
+0.16%
$ 251.3 million $ 19,006
Feb 28, 3 PM $ 0.251
+0.12%
$ 250.9 million $ 19,289
Feb 28, 2 PM $ 0.251
-0.40%
$ 250.6 million $ 20,915
Feb 28, 1 PM $ 0.25
+0.44%
$ 250 million $ 20,803
Feb 28, 12 PM $ 0.249
+0.36%
$ 248.9 million $ 21,410
Feb 28, 11 AM $ 0.248
-0.40%
$ 248 million $ 19,604
Feb 28, 10 AM $ 0.249
-0.36%
$ 249 million $ 19,071
Feb 28, 9 AM $ 0.25
+0.32%
$ 249.9 million $ 18,742
Feb 28, 8 AM $ 0.249
+0.85%
$ 249.1 million $ 18,838
Feb 27, 9 PM $ 0.255
+0.00%
$ 254.6 million $ 14,859
Feb 27, 8 PM $ 0.255
+0.43%
$ 254.6 million $ 14,859
Feb 27, 7 PM $ 0.254
-1.25%
$ 253.5 million $ 14,437
Feb 27, 6 PM $ 0.257
-0.23%
$ 256.7 million $ 9,923
Feb 27, 5 PM $ 0.257
-0.16%
$ 257.3 million $ 10,196
Feb 27, 4 PM $ 0.258
-1.30%
$ 257.7 million $ 10,312
Feb 27, 3 PM $ 0.261
+0.15%
$ 261.1 million $ 10,253
Feb 27, 2 PM $ 0.261
-0.11%
$ 260.7 million $ 10,281
Feb 27, 1 PM $ 0.261
+0.66%
$ 261 million $ 10,769
Feb 27, 12 PM $ 0.259
-0.08%
$ 259.3 million $ 10,804
Feb 27, 11 AM $ 0.26
-0.61%
$ 259.5 million $ 12,292
Feb 27, 10 AM $ 0.261
-0.34%
$ 261.1 million $ 12,345
Feb 27, 5 AM $ 0.268
+0.00%
$ 268 million $ 22,402
Feb 27, 4 AM $ 0.268
+0.56%
$ 267.6 million $ 23,599
Feb 27, 2 AM $ 0.263
-0.15%
$ 262.9 million $ 23,917
Feb 26, 3 PM $ 0.263
+0.00%
$ 263.1 million $ 33,087