The Protocol Historical Data

THE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 PM $ 0.103
-0.29%
$ 103.4 million $ 20,403
Apr 23, 7 PM $ 0.104
+1.17%
$ 103.7 million $ 20,617
Apr 23, 6 PM $ 0.102
-0.87%
$ 102.5 million $ 22,627
Apr 23, 5 PM $ 0.103
-1.24%
$ 103.4 million $ 25,936
Apr 23, 4 PM $ 0.105
+0.96%
$ 104.7 million $ 26,232
Apr 23, 3 PM $ 0.104
+0.39%
$ 103.7 million $ 32,644
Apr 23, 2 PM $ 0.103
-0.10%
$ 103.3 million $ 35,215
Apr 23, 1 PM $ 0.103
+0.39%
$ 103.4 million $ 44,160
Apr 23, 12 PM $ 0.103
-0.39%
$ 103 million $ 49,736
Apr 23, 11 AM $ 0.103
+0.88%
$ 103.4 million $ 62,412
Apr 23, 10 AM $ 0.102
+0.49%
$ 102.5 million $ 67,064
Apr 23, 9 AM $ 0.102
-1.73%
$ 102 million $ 68,636
Apr 23, 8 AM $ 0.104
-0.10%
$ 103.8 million $ 64,195
Apr 23, 7 AM $ 0.104
-0.67%
$ 103.9 million $ 66,352
Apr 23, 6 AM $ 0.105
+0.38%
$ 104.6 million $ 68,555
Apr 23, 5 AM $ 0.104
-1.14%
$ 104.2 million $ 70,278
Apr 23, 4 AM $ 0.105
+1.25%
$ 105.4 million $ 72,575
Apr 23, 3 AM $ 0.104
-0.76%
$ 104.1 million $ 75,558
Apr 23, 2 AM $ 0.105
-0.94%
$ 104.9 million $ 79,129
Apr 23, 1 AM $ 0.106
-3.02%
$ 105.9 million $ 83,574
Apr 23, 12 AM $ 0.109
+0.55%
$ 109.2 million $ 82,850
Apr 22, 11 PM $ 0.109
+0.18%
$ 108.6 million $ 86,678
Apr 22, 10 PM $ 0.108
-0.64%
$ 108.4 million $ 88,547
Apr 22, 9 PM $ 0.109
+1.11%
$ 109.1 million $ 90,574
Apr 22, 8 PM $ 0.108
-0.18%
$ 108.2 million $ 91,881
Apr 22, 7 PM $ 0.108
+0.18%
$ 108.4 million $ 93,669
Apr 22, 6 PM $ 0.108
-0.55%
$ 108.2 million $ 93,445
Apr 22, 5 PM $ 0.109
-1.18%
$ 108.8 million $ 92,731
Apr 22, 4 PM $ 0.11
+1.10%
$ 110.1 million $ 101,354
Apr 22, 3 PM $ 0.109
-0.46%
$ 108.9 million $ 103,092
Apr 22, 2 PM $ 0.109
-0.27%
$ 109.4 million $ 111,954
Apr 22, 1 PM $ 0.11
+1.29%
$ 109.7 million $ 111,296
Apr 22, 12 PM $ 0.108
-0.09%
$ 108.3 million $ 113,354
Apr 22, 11 AM $ 0.108
+1.40%
$ 108.4 million $ 104,932
Apr 22, 10 AM $ 0.107
+0.75%
$ 106.9 million $ 104,201
Apr 22, 9 AM $ 0.106
-0.66%
$ 106.1 million $ 105,967
Apr 22, 8 AM $ 0.107
-0.28%
$ 106.8 million $ 107,102
Apr 22, 7 AM $ 0.107
-0.46%
$ 107.1 million $ 111,846
Apr 22, 6 AM $ 0.108
-0.09%
$ 107.6 million $ 115,715
Apr 22, 5 AM $ 0.108
+0.65%
$ 107.7 million $ 118,143
Apr 22, 4 AM $ 0.107
+0.75%
$ 107 million $ 115,801
Apr 22, 3 AM $ 0.106
+0.09%
$ 106.2 million $ 113,410
Apr 22, 2 AM $ 0.106
+1.34%
$ 106.1 million $ 111,884
Apr 22, 1 AM $ 0.105
+0.00%
$ 104.7 million $ 109,350
Apr 22, 12 AM $ 0.105
-0.48%
$ 104.7 million $ 114,442
Apr 21, 11 PM $ 0.105
-1.41%
$ 105.2 million $ 111,285
Apr 21, 10 PM $ 0.107
+0.09%
$ 106.7 million $ 113,593
Apr 21, 9 PM $ 0.107
+0.38%
$ 106.6 million $ 112,291
Apr 21, 8 PM $ 0.106
+0.66%
$ 106.2 million $ 111,299
Apr 21, 7 PM $ 0.105
+0.38%
$ 105.5 million $ 110,921