The Protocol Historical Data

THE Page 33
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 AM $ 0.266
+0.23%
$ 266.1 million $ 13,384
Feb 20, 8 AM $ 0.266
-0.23%
$ 265.5 million $ 13,311
Feb 20, 7 AM $ 0.266
+0.11%
$ 266.1 million $ 14,197
Feb 20, 6 AM $ 0.266
-0.37%
$ 265.8 million $ 14,164
Feb 20, 5 AM $ 0.267
+0.64%
$ 266.8 million $ 13,590
Feb 20, 4 AM $ 0.265
-0.08%
$ 265.1 million $ 13,692
Feb 20, 3 AM $ 0.265
-0.30%
$ 265.3 million $ 14,964
Feb 20, 2 AM $ 0.267
+0.34%
$ 266.5 million $ 14,286
Feb 20, 1 AM $ 0.266
+0.04%
$ 265.6 million $ 13,577
Feb 20, 12 AM $ 0.266
+0.04%
$ 265.5 million $ 13,792
Feb 19, 11 PM $ 0.265
-0.19%
$ 265.4 million $ 16,590
Feb 19, 10 PM $ 0.266
+0.68%
$ 266.2 million $ 15,476
Feb 19, 9 PM $ 0.264
+0.19%
$ 264.4 million $ 15,371
Feb 19, 8 PM $ 0.264
+0.50%
$ 263.9 million $ 16,975
Feb 19, 7 PM $ 0.263
+0.34%
$ 262.6 million $ 17,159
Feb 19, 6 PM $ 0.262
+0.73%
$ 261.7 million $ 19,027
Feb 19, 5 PM $ 0.26
-0.23%
$ 259.8 million $ 21,194
Feb 19, 4 PM $ 0.26
-0.50%
$ 260.2 million $ 20,988
Feb 19, 3 PM $ 0.262
-1.28%
$ 261.7 million $ 20,930
Feb 19, 2 PM $ 0.265
+1.77%
$ 265.1 million $ 21,272
Feb 19, 1 PM $ 0.261
-0.72%
$ 260.5 million $ 21,247
Feb 19, 12 PM $ 0.262
-0.34%
$ 262.4 million $ 17,415
Feb 19, 11 AM $ 0.263
+0.30%
$ 263.3 million $ 18,127
Feb 19, 10 AM $ 0.263
-0.08%
$ 262.5 million $ 18,775
Feb 19, 9 AM $ 0.263
-0.38%
$ 262.7 million $ 18,244
Feb 19, 8 AM $ 0.264
-0.57%
$ 263.7 million $ 18,276
Feb 19, 7 AM $ 0.265
-0.23%
$ 265.2 million $ 17,482
Feb 19, 6 AM $ 0.266
+0.08%
$ 265.8 million $ 17,462
Feb 19, 5 AM $ 0.266
-0.08%
$ 265.6 million $ 17,400
Feb 19, 4 AM $ 0.266
+0.68%
$ 265.8 million $ 17,418
Feb 19, 3 AM $ 0.264
+0.27%
$ 264 million $ 16,302
Feb 19, 2 AM $ 0.263
-0.23%
$ 263.3 million $ 16,719
Feb 19, 1 AM $ 0.264
+0.38%
$ 263.9 million $ 17,947
Feb 19, 12 AM $ 0.263
-0.57%
$ 262.9 million $ 18,506
Feb 18, 11 PM $ 0.264
-0.26%
$ 264.4 million $ 15,773
Feb 18, 10 PM $ 0.265
-0.08%
$ 265.9 million $ 15,697
Feb 18, 9 PM $ 0.265
+0.34%
$ 265.3 million $ 15,280
Feb 18, 8 PM $ 0.264
-0.38%
$ 264.4 million $ 13,581
Feb 18, 7 PM $ 0.265
-0.26%
$ 265.4 million $ 14,067
Feb 18, 6 PM $ 0.266
-1.33%
$ 265.9 million $ 12,181
Feb 18, 5 PM $ 0.27
-0.07%
$ 269.7 million $ 10,127
Feb 18, 4 PM $ 0.27
-0.15%
$ 269.9 million $ 11,107
Feb 18, 3 PM $ 0.27
+0.67%
$ 270.3 million $ 11,401
Feb 18, 2 PM $ 0.269
+0.41%
$ 268.5 million $ 11,016
Feb 18, 1 PM $ 0.267
-0.96%
$ 267.4 million $ 11,357
Feb 18, 12 PM $ 0.27
-0.48%
$ 270 million $ 11,713
Feb 18, 11 AM $ 0.271
+0.15%
$ 271.3 million $ 11,540
Feb 18, 10 AM $ 0.271
-0.99%
$ 270.9 million $ 13,548
Feb 18, 9 AM $ 0.274
+0.18%
$ 273.6 million $ 15,608
Feb 18, 8 AM $ 0.273
+0.63%
$ 273.1 million $ 16,092