The Protocol Historical Data

THE Page 36
Download
Date Close Price change Market cap Trading volume
Feb 14, 6 AM $ 0.273
+0.55%
$ 273.4 million $ 27,879
Feb 14, 5 AM $ 0.272
-0.73%
$ 272.5 million $ 29,110
Feb 14, 4 AM $ 0.274
-0.65%
$ 273.9 million $ 27,537
Feb 14, 3 AM $ 0.276
+0.07%
$ 275.7 million $ 27,489
Feb 14, 2 AM $ 0.276
-0.54%
$ 275.5 million $ 26,929
Feb 14, 1 AM $ 0.277
+0.58%
$ 277 million $ 26,934
Feb 14, 12 AM $ 0.275
+0.92%
$ 275.4 million $ 23,613
Feb 13, 11 PM $ 0.273
+0.44%
$ 272.9 million $ 23,542
Feb 13, 10 PM $ 0.272
-0.07%
$ 271.7 million $ 23,795
Feb 13, 9 PM $ 0.272
+0.63%
$ 271.9 million $ 24,096
Feb 13, 8 PM $ 0.27
-1.39%
$ 270.2 million $ 24,690
Feb 13, 7 PM $ 0.274
+1.26%
$ 274 million $ 24,846
Feb 13, 6 PM $ 0.271
-0.40%
$ 270.6 million $ 21,599
Feb 13, 5 PM $ 0.272
-0.69%
$ 271.7 million $ 18,262
Feb 13, 4 PM $ 0.274
+1.11%
$ 273.6 million $ 19,915
Feb 13, 3 PM $ 0.271
+0.74%
$ 270.6 million $ 19,491
Feb 13, 2 PM $ 0.269
+0.34%
$ 268.6 million $ 20,128
Feb 13, 1 PM $ 0.268
+0.11%
$ 267.7 million $ 20,196
Feb 13, 12 PM $ 0.267
+0.60%
$ 267.4 million $ 20,854
Feb 13, 11 AM $ 0.266
-0.11%
$ 265.8 million $ 22,928
Feb 13, 10 AM $ 0.266
+0.26%
$ 266.1 million $ 23,102
Feb 13, 9 AM $ 0.265
-0.49%
$ 265.3 million $ 25,104
Feb 13, 8 AM $ 0.267
+1.21%
$ 266.7 million $ 27,024
Feb 13, 7 AM $ 0.264
-0.75%
$ 263.5 million $ 30,792
Feb 13, 6 AM $ 0.266
-0.26%
$ 265.5 million $ 30,935
Feb 13, 5 AM $ 0.266
-1.11%
$ 266.2 million $ 29,276
Feb 13, 4 AM $ 0.269
-0.96%
$ 269.2 million $ 28,617
Feb 13, 3 AM $ 0.272
-0.18%
$ 271.8 million $ 29,016
Feb 13, 2 AM $ 0.272
-0.58%
$ 272.3 million $ 28,795
Feb 13, 1 AM $ 0.274
-0.76%
$ 273.9 million $ 29,236
Feb 13, 12 AM $ 0.276
+0.25%
$ 276 million $ 29,153
Feb 12, 11 PM $ 0.275
+0.22%
$ 275.3 million $ 29,845
Feb 12, 10 PM $ 0.275
+0.48%
$ 274.7 million $ 29,959
Feb 12, 9 PM $ 0.274
+0.77%
$ 274.1 million $ 30,942
Feb 12, 8 PM $ 0.272
-1.34%
$ 272 million $ 31,356
Feb 12, 7 PM $ 0.276
+0.44%
$ 275.7 million $ 31,938
Feb 12, 6 PM $ 0.275
+0.88%
$ 274.5 million $ 33,024
Feb 12, 5 PM $ 0.272
-0.33%
$ 272.1 million $ 37,303
Feb 12, 4 PM $ 0.273
+0.78%
$ 273 million $ 55,801
Feb 12, 3 PM $ 0.271
-1.42%
$ 270.9 million $ 57,183
Feb 12, 2 PM $ 0.275
+0.11%
$ 274.8 million $ 60,405
Feb 12, 1 PM $ 0.275
-0.72%
$ 274.5 million $ 62,126
Feb 12, 12 PM $ 0.277
-0.32%
$ 276.5 million $ 63,735
Feb 12, 11 AM $ 0.277
+0.40%
$ 277.4 million $ 62,977
Feb 12, 10 AM $ 0.276
+0.04%
$ 276.4 million $ 62,679
Feb 12, 9 AM $ 0.276
-0.29%
$ 276.2 million $ 64,315
Feb 12, 8 AM $ 0.277
+0.25%
$ 277 million $ 63,090
Feb 12, 7 AM $ 0.276
-0.11%
$ 276 million $ 62,484
Feb 12, 6 AM $ 0.277
+0.11%
$ 276.5 million $ 65,066
Feb 12, 5 AM $ 0.276
-0.50%
$ 276.3 million $ 65,892