The Protocol Historical Data

THE Page 30
Download
Date Close Price change Market cap Trading volume
Mar 8, 7 PM $ 0.261
+1.13%
$ 260.5 million $ 13,628
Mar 8, 6 PM $ 0.258
-0.31%
$ 257.6 million $ 13,645
Mar 8, 5 PM $ 0.258
+1.14%
$ 258.4 million $ 13,768
Mar 8, 4 PM $ 0.256
-0.47%
$ 255.5 million $ 9,720
Mar 8, 3 PM $ 0.257
-0.04%
$ 256.7 million $ 9,213
Mar 8, 2 PM $ 0.257
-0.54%
$ 256.8 million $ 9,184
Mar 8, 1 PM $ 0.258
-0.15%
$ 258.2 million $ 10,334
Mar 8, 12 PM $ 0.259
-0.73%
$ 258.6 million $ 10,528
Mar 8, 11 AM $ 0.261
-0.31%
$ 260.5 million $ 10,981
Mar 8, 10 AM $ 0.261
+0.00%
$ 261.3 million $ 10,982
Mar 8, 9 AM $ 0.261
+0.19%
$ 261.3 million $ 10,971
Mar 8, 8 AM $ 0.261
-0.15%
$ 260.8 million $ 11,049
Mar 8, 7 AM $ 0.261
+0.58%
$ 261.2 million $ 11,096
Mar 8, 6 AM $ 0.26
-0.31%
$ 259.7 million $ 11,071
Mar 8, 5 AM $ 0.261
+0.77%
$ 260.5 million $ 9,632
Mar 8, 4 AM $ 0.259
+0.04%
$ 258.5 million $ 9,472
Mar 8, 3 AM $ 0.258
-0.27%
$ 258.4 million $ 7,416
Mar 8, 2 AM $ 0.259
-0.73%
$ 259.1 million $ 9,653
Mar 8, 1 AM $ 0.261
+0.38%
$ 261 million $ 9,735
Mar 8, 12 AM $ 0.26
+0.19%
$ 260 million $ 9,848
Mar 7, 11 PM $ 0.26
-0.08%
$ 259.5 million $ 9,937
Mar 7, 10 PM $ 0.26
-0.08%
$ 259.7 million $ 9,961
Mar 7, 9 PM $ 0.26
-0.19%
$ 259.9 million $ 8,654
Mar 7, 8 PM $ 0.26
+0.54%
$ 260.4 million $ 8,622
Mar 7, 7 PM $ 0.259
-0.27%
$ 259 million $ 8,625
Mar 7, 6 PM $ 0.26
-0.54%
$ 259.7 million $ 8,681
Mar 7, 5 PM $ 0.261
+0.42%
$ 261.1 million $ 8,494
Mar 7, 4 PM $ 0.26
-0.19%
$ 260 million $ 11,548
Mar 7, 3 PM $ 0.261
-0.61%
$ 260.5 million $ 12,990
Mar 7, 2 PM $ 0.262
-0.49%
$ 262.1 million $ 13,106
Mar 7, 1 PM $ 0.263
-0.38%
$ 263.4 million $ 13,345
Mar 7, 12 PM $ 0.264
+0.23%
$ 264.4 million $ 17,782
Mar 7, 11 AM $ 0.264
-0.34%
$ 263.8 million $ 17,494
Mar 7, 10 AM $ 0.265
+0.00%
$ 264.7 million $ 18,181
Mar 7, 9 AM $ 0.265
+1.07%
$ 264.7 million $ 18,412
Mar 7, 8 AM $ 0.262
+0.54%
$ 261.9 million $ 18,715
Mar 7, 7 AM $ 0.261
-0.27%
$ 260.5 million $ 18,762
Mar 7, 6 AM $ 0.261
-0.46%
$ 261.2 million $ 18,876
Mar 7, 5 AM $ 0.262
+0.38%
$ 262.4 million $ 19,007
Mar 7, 4 AM $ 0.261
-0.11%
$ 261.4 million $ 19,306
Mar 7, 3 AM $ 0.262
-0.72%
$ 261.7 million $ 16,638
Mar 7, 2 AM $ 0.264
-0.26%
$ 263.6 million $ 14,383
Mar 7, 1 AM $ 0.264
+0.42%
$ 264.3 million $ 14,407
Mar 7, 12 AM $ 0.263
-0.38%
$ 263.2 million $ 14,252
Mar 6, 11 PM $ 0.264
-0.41%
$ 264.2 million $ 14,330
Mar 6, 10 PM $ 0.265
-0.11%
$ 265.3 million $ 14,363
Mar 6, 9 PM $ 0.266
+0.64%
$ 265.6 million $ 14,309
Mar 6, 8 PM $ 0.264
+0.00%
$ 263.9 million $ 14,257
Mar 6, 7 PM $ 0.264
+0.19%
$ 263.9 million $ 14,287
Mar 6, 6 PM $ 0.263
+0.61%
$ 263.4 million $ 14,718