The Protocol Historical Data

THE Page 31
Download
Date Close Price change Market cap Trading volume
Mar 6, 5 PM $ 0.262
-0.49%
$ 261.8 million $ 14,725
Mar 6, 4 PM $ 0.263
+0.19%
$ 263.1 million $ 11,976
Mar 6, 3 PM $ 0.263
+0.19%
$ 262.6 million $ 11,537
Mar 6, 2 PM $ 0.262
-1.43%
$ 262.1 million $ 11,439
Mar 6, 1 PM $ 0.266
-0.97%
$ 265.9 million $ 10,189
Mar 6, 12 PM $ 0.269
+0.56%
$ 268.5 million $ 5,609
Mar 6, 11 AM $ 0.267
-0.30%
$ 267 million $ 13,410
Mar 6, 10 AM $ 0.268
+0.37%
$ 267.8 million $ 19,116
Mar 6, 9 AM $ 0.267
+0.49%
$ 266.8 million $ 19,116
Mar 6, 8 AM $ 0.266
-0.38%
$ 265.5 million $ 18,794
Mar 6, 7 AM $ 0.267
+0.68%
$ 266.5 million $ 19,612
Mar 6, 6 AM $ 0.265
+0.08%
$ 264.7 million $ 20,133
Mar 6, 5 AM $ 0.265
-0.19%
$ 264.5 million $ 19,998
Mar 6, 4 AM $ 0.265
-0.67%
$ 265 million $ 19,741
Mar 6, 3 AM $ 0.267
-0.67%
$ 266.8 million $ 20,557
Mar 6, 2 AM $ 0.269
-0.26%
$ 268.6 million $ 20,670
Mar 6, 1 AM $ 0.269
+0.15%
$ 269.3 million $ 20,932
Mar 6, 12 AM $ 0.269
+0.19%
$ 268.9 million $ 21,165
Mar 5, 11 PM $ 0.268
-0.04%
$ 268.4 million $ 21,538
Mar 5, 10 PM $ 0.269
+0.11%
$ 268.5 million $ 21,746
Mar 5, 9 PM $ 0.268
-0.22%
$ 268.2 million $ 23,730
Mar 5, 8 PM $ 0.269
+0.37%
$ 268.8 million $ 23,769
Mar 5, 7 PM $ 0.268
+0.11%
$ 267.8 million $ 27,221
Mar 5, 6 PM $ 0.268
+0.91%
$ 267.5 million $ 27,146
Mar 5, 5 PM $ 0.265
-1.38%
$ 265.1 million $ 27,212
Mar 5, 4 PM $ 0.269
-0.33%
$ 268.8 million $ 27,489
Mar 5, 3 PM $ 0.27
-0.66%
$ 269.7 million $ 30,215
Mar 5, 2 PM $ 0.272
+0.04%
$ 271.5 million $ 31,778
Mar 5, 1 PM $ 0.271
-0.84%
$ 271.4 million $ 31,851
Mar 5, 12 PM $ 0.274
+0.62%
$ 273.7 million $ 31,821
Mar 5, 11 AM $ 0.272
+0.22%
$ 272 million $ 23,912
Mar 5, 10 AM $ 0.271
+0.52%
$ 271.4 million $ 18,030
Mar 5, 9 AM $ 0.27
+0.00%
$ 270 million $ 17,938
Mar 5, 8 AM $ 0.27
+0.56%
$ 270 million $ 18,957
Mar 5, 7 AM $ 0.269
-1.29%
$ 268.5 million $ 19,007
Mar 5, 6 AM $ 0.272
+0.37%
$ 272 million $ 18,778
Mar 5, 5 AM $ 0.271
-0.37%
$ 271 million $ 18,824
Mar 5, 4 AM $ 0.272
+0.26%
$ 272 million $ 19,072
Mar 5, 3 AM $ 0.271
+0.04%
$ 271.3 million $ 18,097
Mar 5, 2 AM $ 0.271
-0.29%
$ 271.2 million $ 21,592
Mar 5, 1 AM $ 0.272
-0.51%
$ 272 million $ 21,414
Mar 5, 12 AM $ 0.273
+0.81%
$ 273.4 million $ 21,328
Mar 4, 11 PM $ 0.271
+0.37%
$ 271.2 million $ 20,840
Mar 4, 10 PM $ 0.27
-0.95%
$ 270.2 million $ 20,605
Mar 4, 9 PM $ 0.273
+0.00%
$ 272.8 million $ 18,624
Mar 4, 8 PM $ 0.273
-0.44%
$ 272.8 million $ 18,616
Mar 4, 7 PM $ 0.274
+0.92%
$ 274 million $ 15,227
Mar 4, 6 PM $ 0.272
-0.04%
$ 271.5 million $ 14,931
Mar 4, 5 PM $ 0.272
-0.33%
$ 271.6 million $ 14,955
Mar 4, 4 PM $ 0.276
+1.89%
$ -- $ 14,445