The Protocol Historical Data

THE Page 35
Download
Date Close Price change Market cap Trading volume
Feb 16, 8 AM $ 0.268
+0.26%
$ 268 million $ 27,487
Feb 16, 7 AM $ 0.267
-0.07%
$ 267.3 million $ 27,827
Feb 16, 6 AM $ 0.268
+0.41%
$ 267.5 million $ 34,699
Feb 16, 5 AM $ 0.266
-0.78%
$ 267.3 million $ 39,542
Feb 16, 4 AM $ 0.269
+0.34%
$ 268.5 million $ 39,403
Feb 16, 3 AM $ 0.268
-0.04%
$ 267.6 million $ 39,990
Feb 16, 2 AM $ 0.268
-0.30%
$ 267.7 million $ 41,416
Feb 16, 1 AM $ 0.269
-0.67%
$ 268.5 million $ 41,173
Feb 16, 12 AM $ 0.27
-0.33%
$ 270.3 million $ 40,604
Feb 15, 11 PM $ 0.271
+0.18%
$ 271.2 million $ 42,771
Feb 15, 10 PM $ 0.271
+0.00%
$ 270.7 million $ 43,481
Feb 15, 9 PM $ 0.271
+0.78%
$ 270.7 million $ 43,064
Feb 15, 8 PM $ 0.269
+0.56%
$ 268.6 million $ 41,319
Feb 15, 7 PM $ 0.267
+0.19%
$ 267.1 million $ 41,046
Feb 15, 6 PM $ 0.267
-0.74%
$ 266.4 million $ 40,737
Feb 15, 5 PM $ 0.269
-0.96%
$ 268.6 million $ 40,746
Feb 15, 4 PM $ 0.271
-0.18%
$ 271.2 million $ 39,866
Feb 15, 3 PM $ 0.272
-0.29%
$ 271.7 million $ 40,416
Feb 15, 2 PM $ 0.273
+0.48%
$ 272.5 million $ 39,522
Feb 15, 1 PM $ 0.271
-0.07%
$ 271.2 million $ 37,599
Feb 15, 12 PM $ 0.271
-2.20%
$ 271.4 million $ 37,645
Feb 15, 11 AM $ 0.278
-1.21%
$ 277.5 million $ 33,708
Feb 15, 10 AM $ 0.281
+0.32%
$ 280.9 million $ 32,108
Feb 15, 9 AM $ 0.28
-0.28%
$ 280 million $ 31,707
Feb 15, 8 AM $ 0.281
-1.23%
$ 280.8 million $ 27,042
Feb 15, 7 AM $ 0.284
+0.82%
$ 284.3 million $ 27,692
Feb 15, 6 AM $ 0.282
+0.61%
$ 282 million $ 21,847
Feb 15, 5 AM $ 0.28
+0.65%
$ 280.3 million $ 17,398
Feb 15, 4 AM $ 0.279
-0.21%
$ 278.5 million $ 21,957
Feb 15, 3 AM $ 0.279
+0.61%
$ 279.1 million $ 20,706
Feb 15, 2 AM $ 0.277
-0.04%
$ 277.4 million $ 21,372
Feb 15, 1 AM $ 0.278
-0.61%
$ 277.5 million $ 20,840
Feb 15, 12 AM $ 0.279
+0.61%
$ 278.6 million $ 23,229
Feb 14, 11 PM $ 0.278
+0.54%
$ 277.5 million $ 21,573
Feb 14, 10 PM $ 0.276
+0.29%
$ 276 million $ 20,837
Feb 14, 9 PM $ 0.275
-0.25%
$ 275.2 million $ 20,877
Feb 14, 8 PM $ 0.276
-0.29%
$ 275.4 million $ 21,097
Feb 14, 7 PM $ 0.277
-0.36%
$ 276.7 million $ 22,140
Feb 14, 6 PM $ 0.278
+0.36%
$ 277 million $ 24,327
Feb 14, 5 PM $ 0.277
-0.25%
$ 276.7 million $ 27,981
Feb 14, 4 PM $ 0.277
-0.14%
$ 277.4 million $ 29,131
Feb 14, 3 PM $ 0.278
-0.54%
$ 277.8 million $ 28,922
Feb 14, 2 PM $ 0.279
+0.94%
$ 278.8 million $ 29,256
Feb 14, 1 PM $ 0.277
+0.36%
$ 276.7 million $ 29,626
Feb 14, 12 PM $ 0.276
-1.22%
$ 275.7 million $ 29,346
Feb 14, 11 AM $ 0.279
+0.50%
$ 279.1 million $ 29,599
Feb 14, 10 AM $ 0.278
-0.11%
$ 277.7 million $ 29,422
Feb 14, 9 AM $ 0.278
+0.14%
$ 278 million $ 29,083
Feb 14, 8 AM $ 0.278
+0.62%
$ 277.6 million $ 29,027
Feb 14, 7 AM $ 0.276
+0.91%
$ 275.9 million $ 28,621