The Protocol Historical Data

THE Page 34
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 AM $ 0.249
+0.85%
$ 249.1 million $ 18,838
Feb 27, 9 PM $ 0.255
+0.00%
$ 254.6 million $ 14,859
Feb 27, 8 PM $ 0.255
+0.43%
$ 254.6 million $ 14,859
Feb 27, 7 PM $ 0.254
-1.25%
$ 253.5 million $ 14,437
Feb 27, 6 PM $ 0.257
-0.23%
$ 256.7 million $ 9,923
Feb 27, 5 PM $ 0.257
-0.16%
$ 257.3 million $ 10,196
Feb 27, 4 PM $ 0.258
-1.30%
$ 257.7 million $ 10,312
Feb 27, 3 PM $ 0.261
+0.15%
$ 261.1 million $ 10,253
Feb 27, 2 PM $ 0.261
-0.11%
$ 260.7 million $ 10,281
Feb 27, 1 PM $ 0.261
+0.66%
$ 261 million $ 10,769
Feb 27, 12 PM $ 0.259
-0.08%
$ 259.3 million $ 10,804
Feb 27, 11 AM $ 0.26
-0.61%
$ 259.5 million $ 12,292
Feb 27, 10 AM $ 0.261
-0.34%
$ 261.1 million $ 12,345
Feb 27, 5 AM $ 0.268
+0.00%
$ 268 million $ 22,402
Feb 27, 4 AM $ 0.268
+0.56%
$ 267.6 million $ 23,599
Feb 27, 2 AM $ 0.263
-0.15%
$ 262.9 million $ 23,917
Feb 26, 3 PM $ 0.263
+0.00%
$ 263.1 million $ 33,087
Feb 26, 1 PM $ 0.263
-0.42%
$ 263.1 million $ 34,222
Feb 26, 12 PM $ 0.264
+0.27%
$ 264.2 million $ 33,307
Feb 26, 10 AM $ 0.264
-1.05%
$ 263.9 million $ 32,166
Feb 26, 9 AM $ 0.267
-0.07%
$ 266.7 million $ 34,739
Feb 26, 8 AM $ 0.267
+1.21%
$ 266.9 million $ 32,883
Feb 26, 7 AM $ 0.264
+0.11%
$ 263.7 million $ 25,665
Feb 26, 6 AM $ 0.263
+0.00%
$ 263.4 million $ 25,956
Feb 26, 5 AM $ 0.263
-1.50%
$ 263.4 million $ 27,013
Feb 26, 4 AM $ 0.267
+0.00%
$ 267.4 million $ 25,594
Feb 26, 3 AM $ 0.267
-0.45%
$ 267.4 million $ 25,491
Feb 26, 2 AM $ 0.268
+1.09%
$ 267.8 million $ 24,859
Feb 26, 1 AM $ 0.265
-0.38%
$ 264.9 million $ 22,915
Feb 26, 12 AM $ 0.265
-0.30%
$ 264.8 million $ 22,825
Feb 25, 11 PM $ 0.265
-1.92%
$ 265.1 million $ 21,986
Feb 25, 10 PM $ 0.27
-1.06%
$ 270.3 million $ 19,109
Feb 25, 9 PM $ 0.273
+1.86%
$ 273.2 million $ 18,639
Feb 25, 8 PM $ 0.268
-0.33%
$ 268.2 million $ 17,307
Feb 25, 7 PM $ 0.268
+0.22%
$ 268.3 million $ 16,461
Feb 25, 6 PM $ 0.268
+1.52%
$ 267.7 million $ 16,462
Feb 25, 5 PM $ 0.264
+0.96%
$ 263.7 million $ 15,643
Feb 25, 4 PM $ 0.261
+1.36%
$ 261.2 million $ 15,379
Feb 25, 3 PM $ 0.258
+1.70%
$ 257.7 million $ 12,218
Feb 25, 2 PM $ 0.253
+1.77%
$ 253.4 million $ 12,606
Feb 25, 1 PM $ 0.249
+0.40%
$ 249 million $ 10,631
Feb 25, 12 PM $ 0.248
+0.40%
$ 248 million $ 10,783
Feb 25, 11 AM $ 0.246
-0.48%
$ 246.4 million $ 10,911
Feb 25, 10 AM $ 0.248
-0.60%
$ 247.6 million $ 10,456
Feb 25, 9 AM $ 0.249
+2.13%
$ 249.1 million $ 7,313
Feb 25, 8 AM $ 0.244
+0.33%
$ 243.9 million $ 7,204
Feb 25, 7 AM $ 0.243
-0.49%
$ 243.1 million $ 7,146
Feb 25, 6 AM $ 0.244
+1.83%
$ 244.3 million $ 8,110
Feb 25, 5 AM $ 0.24
-1.03%
$ 239.9 million $ 7,002
Feb 25, 4 AM $ 0.242
+0.79%
$ 242.4 million $ 7,153