The Protocol Historical Data

THE Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 7 AM $ 0.271
+0.26%
$ 271.4 million $ 15,846
Feb 18, 6 AM $ 0.271
+0.30%
$ 270.7 million $ 15,934
Feb 18, 5 AM $ 0.27
-0.77%
$ 269.9 million $ 15,909
Feb 18, 4 AM $ 0.272
+0.18%
$ 272 million $ 16,246
Feb 18, 3 AM $ 0.272
+0.18%
$ 271.5 million $ 16,179
Feb 18, 2 AM $ 0.271
+0.37%
$ 271 million $ 18,064
Feb 18, 1 AM $ 0.27
-0.48%
$ 270 million $ 21,527
Feb 18, 12 AM $ 0.271
-0.33%
$ 271.3 million $ 30,806
Feb 17, 11 PM $ 0.272
-0.04%
$ 272.2 million $ 33,734
Feb 17, 10 PM $ 0.272
-0.29%
$ 272.3 million $ 33,764
Feb 17, 9 PM $ 0.273
-0.07%
$ 273.1 million $ 33,732
Feb 17, 8 PM $ 0.273
-0.47%
$ 273.3 million $ 33,882
Feb 17, 7 PM $ 0.275
-0.25%
$ 274.6 million $ 32,797
Feb 17, 6 PM $ 0.275
+1.03%
$ 275.3 million $ 33,095
Feb 17, 5 PM $ 0.273
-0.47%
$ 272.5 million $ 34,550
Feb 17, 4 PM $ 0.274
-0.22%
$ 273.8 million $ 33,405
Feb 17, 3 PM $ 0.274
+0.40%
$ 274.4 million $ 33,091
Feb 17, 2 PM $ 0.273
-1.16%
$ 273.3 million $ 33,492
Feb 17, 1 PM $ 0.277
+1.06%
$ 276.5 million $ 33,069
Feb 17, 12 PM $ 0.274
+0.37%
$ 273.6 million $ 33,514
Feb 17, 11 AM $ 0.273
-0.37%
$ 272.6 million $ 32,981
Feb 17, 10 AM $ 0.274
+0.04%
$ 273.6 million $ 30,716
Feb 17, 9 AM $ 0.274
+0.07%
$ 273.5 million $ 28,756
Feb 17, 8 AM $ 0.273
-0.07%
$ 273.3 million $ 28,409
Feb 17, 7 AM $ 0.274
-0.44%
$ 273.5 million $ 29,047
Feb 17, 6 AM $ 0.275
-0.40%
$ 274.7 million $ 29,099
Feb 17, 5 AM $ 0.276
-0.93%
$ 275.8 million $ 29,405
Feb 17, 4 AM $ 0.278
+0.18%
$ 278.4 million $ 29,769
Feb 17, 3 AM $ 0.278
-0.96%
$ 277.9 million $ 29,743
Feb 17, 2 AM $ 0.281
+1.01%
$ 280.6 million $ 27,410
Feb 17, 1 AM $ 0.278
+0.69%
$ 277.8 million $ 23,523
Feb 17, 12 AM $ 0.276
+1.47%
$ 275.9 million $ 15,833
Feb 16, 11 PM $ 0.272
+0.30%
$ 271.9 million $ 12,370
Feb 16, 10 PM $ 0.271
-0.26%
$ 271.1 million $ 12,522
Feb 16, 9 PM $ 0.272
+0.22%
$ 271.8 million $ 12,863
Feb 16, 8 PM $ 0.271
+0.11%
$ 271.2 million $ 14,425
Feb 16, 7 PM $ 0.271
+0.04%
$ 270.9 million $ 14,719
Feb 16, 6 PM $ 0.271
-0.11%
$ 270.8 million $ 15,494
Feb 16, 5 PM $ 0.271
+0.89%
$ 271.1 million $ 14,161
Feb 16, 4 PM $ 0.269
+0.37%
$ 268.7 million $ 15,279
Feb 16, 3 PM $ 0.268
+0.30%
$ 267.7 million $ 15,497
Feb 16, 2 PM $ 0.267
+0.19%
$ 266.9 million $ 15,686
Feb 16, 1 PM $ 0.266
-1.44%
$ 266.4 million $ 17,593
Feb 16, 12 PM $ 0.27
+1.27%
$ 270.3 million $ 17,115
Feb 16, 11 AM $ 0.267
+0.07%
$ 266.9 million $ 20,949
Feb 16, 10 AM $ 0.267
-0.30%
$ 266.7 million $ 22,330
Feb 16, 9 AM $ 0.268
-0.19%
$ 267.5 million $ 22,975
Feb 16, 8 AM $ 0.268
+0.26%
$ 268 million $ 27,487