The Protocol Historical Data

THE Page 31
Download
Date Close Price change Market cap Trading volume
Feb 24, 12 PM $ 0.241
-0.25%
$ 240.9 million $ 12,843
Feb 24, 11 AM $ 0.241
-0.17%
$ 241.5 million $ 14,439
Feb 24, 10 AM $ 0.242
+0.29%
$ 241.9 million $ 16,909
Feb 24, 9 AM $ 0.241
-0.37%
$ 241.2 million $ 16,654
Feb 24, 8 AM $ 0.242
+0.79%
$ 242.1 million $ 16,486
Feb 24, 7 AM $ 0.24
+0.33%
$ 240.2 million $ 16,475
Feb 24, 6 AM $ 0.239
-0.17%
$ 239.4 million $ 16,028
Feb 24, 5 AM $ 0.24
-0.04%
$ 239.8 million $ 15,810
Feb 24, 4 AM $ 0.24
-0.54%
$ 239.9 million $ 15,936
Feb 24, 3 AM $ 0.241
-0.08%
$ 241.2 million $ 13,832
Feb 24, 2 AM $ 0.241
-0.58%
$ 241.4 million $ 14,696
Feb 24, 1 AM $ 0.243
-0.41%
$ 242.8 million $ 15,514
Feb 24, 12 AM $ 0.244
+1.25%
$ 243.8 million $ 15,851
Feb 23, 11 PM $ 0.241
+0.46%
$ 240.8 million $ 15,848
Feb 23, 10 PM $ 0.24
-0.37%
$ 239.7 million $ 16,062
Feb 23, 9 PM $ 0.241
+0.38%
$ 240.6 million $ 16,108
Feb 23, 8 PM $ 0.24
+0.25%
$ 239.7 million $ 16,445
Feb 23, 7 PM $ 0.24
-0.25%
$ 240 million $ 18,162
Feb 23, 6 PM $ 0.241
+0.80%
$ 240.6 million $ 17,120
Feb 23, 5 PM $ 0.239
-0.29%
$ 238.7 million $ 15,685
Feb 23, 4 PM $ 0.239
-0.62%
$ 239.4 million $ 17,718
Feb 23, 3 PM $ 0.241
-1.35%
$ 240.9 million $ 16,829
Feb 23, 2 PM $ 0.244
+0.00%
$ 244.2 million $ 16,549
Feb 23, 1 PM $ 0.244
-0.04%
$ 244.2 million $ 15,648
Feb 23, 12 PM $ 0.244
+0.95%
$ 244.3 million $ 15,739
Feb 23, 11 AM $ 0.242
+0.17%
$ 242 million $ 14,070
Feb 23, 10 AM $ 0.242
-0.70%
$ 241.6 million $ 11,719
Feb 23, 9 AM $ 0.243
+0.66%
$ 243.3 million $ 11,647
Feb 23, 8 AM $ 0.242
-0.33%
$ 241.7 million $ 11,761
Feb 23, 7 AM $ 0.242
-0.29%
$ 242.5 million $ 11,951
Feb 23, 6 AM $ 0.243
+0.70%
$ 243.2 million $ 11,916
Feb 23, 5 AM $ 0.241
+0.75%
$ 241.5 million $ 11,589
Feb 23, 4 AM $ 0.24
-0.29%
$ 239.7 million $ 11,695
Feb 23, 3 AM $ 0.24
-0.50%
$ 240.4 million $ 11,586
Feb 23, 2 AM $ 0.242
+0.04%
$ 241.6 million $ 10,503
Feb 23, 1 AM $ 0.241
-2.78%
$ 241.5 million $ 9,831
Feb 23, 12 AM $ 0.248
-0.68%
$ 248.4 million $ 9,272
Feb 22, 11 PM $ 0.25
-0.16%
$ 250.1 million $ 9,194
Feb 22, 10 PM $ 0.251
+0.28%
$ 250.5 million $ 9,055
Feb 22, 9 PM $ 0.25
+0.16%
$ 249.8 million $ 9,085
Feb 22, 8 PM $ 0.249
-0.32%
$ 249.4 million $ 8,913
Feb 22, 7 PM $ 0.25
-0.20%
$ 250.2 million $ 7,988
Feb 22, 6 PM $ 0.251
-0.04%
$ 250.7 million $ 7,965
Feb 22, 5 PM $ 0.251
-0.52%
$ 250.8 million $ 7,721
Feb 22, 4 PM $ 0.252
-0.55%
$ 252.1 million $ 5,477
Feb 22, 3 PM $ 0.254
+0.20%
$ 253.5 million $ 5,474
Feb 22, 2 PM $ 0.253
+0.36%
$ 252.6 million $ 5,419
Feb 22, 1 PM $ 0.252
-0.47%
$ 252.1 million $ 5,622
Feb 22, 12 PM $ 0.253
-0.74%
$ 253.3 million $ 5,449
Feb 22, 11 AM $ 0.255
-0.39%
$ 255.2 million $ 5,572