The Protocol Historical Data

THE Page 32
Download
Date Close Price change Market cap Trading volume
Feb 22, 10 AM $ 0.256
+0.35%
$ 256.2 million $ 6,699
Feb 22, 9 AM $ 0.255
+0.91%
$ 255.3 million $ 7,222
Feb 22, 8 AM $ 0.253
-1.44%
$ 253 million $ 7,463
Feb 22, 7 AM $ 0.257
-0.16%
$ 256.7 million $ 7,432
Feb 22, 6 AM $ 0.257
+0.71%
$ 257.1 million $ 7,191
Feb 22, 5 AM $ 0.255
-0.66%
$ 255.3 million $ 7,175
Feb 22, 4 AM $ 0.257
-0.08%
$ 257 million $ 6,754
Feb 22, 3 AM $ 0.257
-0.16%
$ 257.3 million $ 7,029
Feb 22, 2 AM $ 0.258
-0.54%
$ 257.7 million $ 7,080
Feb 22, 1 AM $ 0.259
+1.85%
$ 259.1 million $ 6,851
Feb 22, 12 AM $ 0.254
-0.51%
$ 254.4 million $ 6,865
Feb 21, 11 PM $ 0.256
-0.27%
$ 255.7 million $ 7,046
Feb 21, 10 PM $ 0.256
-0.39%
$ 256.4 million $ 7,127
Feb 21, 9 PM $ 0.257
+0.08%
$ 257.4 million $ 7,141
Feb 21, 8 PM $ 0.257
-1.11%
$ 257.2 million $ 7,070
Feb 21, 7 PM $ 0.26
-0.12%
$ 260.1 million $ 7,177
Feb 21, 6 PM $ 0.26
+0.15%
$ 260.4 million $ 7,199
Feb 21, 5 PM $ 0.26
-0.12%
$ 260 million $ 7,376
Feb 21, 4 PM $ 0.26
-0.38%
$ 260.3 million $ 7,529
Feb 21, 3 PM $ 0.261
-0.57%
$ 261.3 million $ 7,487
Feb 21, 2 PM $ 0.263
-0.49%
$ 262.8 million $ 7,537
Feb 21, 1 PM $ 0.264
-0.04%
$ 264.1 million $ 7,370
Feb 21, 12 PM $ 0.264
-0.26%
$ 264.2 million $ 7,922
Feb 21, 11 AM $ 0.265
-0.53%
$ 264.9 million $ 8,552
Feb 21, 10 AM $ 0.266
+1.45%
$ 266.3 million $ 7,394
Feb 21, 9 AM $ 0.263
+1.39%
$ 262.5 million $ 6,931
Feb 21, 8 AM $ 0.259
-0.27%
$ 258.9 million $ 6,551
Feb 21, 7 AM $ 0.26
+0.00%
$ 259.6 million $ 6,475
Feb 21, 6 AM $ 0.26
-0.76%
$ 259.6 million $ 6,558
Feb 21, 5 AM $ 0.262
+0.27%
$ 261.6 million $ 7,230
Feb 21, 4 AM $ 0.261
-0.11%
$ 260.9 million $ 7,261
Feb 21, 3 AM $ 0.261
-0.19%
$ 261.2 million $ 7,030
Feb 21, 2 AM $ 0.262
-0.23%
$ 261.7 million $ 7,778
Feb 21, 1 AM $ 0.262
+0.00%
$ 262.3 million $ 8,659
Feb 21, 12 AM $ 0.262
-0.23%
$ 262.3 million $ 8,546
Feb 20, 11 PM $ 0.263
+0.04%
$ 262.9 million $ 8,433
Feb 20, 10 PM $ 0.263
+0.08%
$ 262.8 million $ 9,486
Feb 20, 9 PM $ 0.263
-0.08%
$ 262.6 million $ 10,045
Feb 20, 8 PM $ 0.263
+0.08%
$ 262.8 million $ 9,943
Feb 20, 7 PM $ 0.263
+0.31%
$ 262.6 million $ 9,968
Feb 20, 6 PM $ 0.262
-0.34%
$ 261.8 million $ 10,398
Feb 20, 5 PM $ 0.263
-0.11%
$ 262.7 million $ 10,212
Feb 20, 4 PM $ 0.263
-0.08%
$ 263 million $ 10,299
Feb 20, 3 PM $ 0.263
+1.08%
$ 263.2 million $ 10,299
Feb 20, 2 PM $ 0.26
+0.50%
$ 260.4 million $ 10,195
Feb 20, 1 PM $ 0.259
-1.18%
$ 259.1 million $ 10,494
Feb 20, 12 PM $ 0.262
+0.08%
$ 262.3 million $ 13,895
Feb 20, 11 AM $ 0.262
-0.98%
$ 262 million $ 12,955
Feb 20, 10 AM $ 0.265
-0.56%
$ 264.8 million $ 12,974
Feb 20, 9 AM $ 0.266
+0.23%
$ 266.1 million $ 13,384