The Protocol Historical Data

THE Page 37
Download
Date Close Price change Market cap Trading volume
Feb 12, 5 AM $ 0.276
-0.50%
$ 276.3 million $ 65,892
Feb 12, 4 AM $ 0.278
+0.25%
$ 277.7 million $ 65,102
Feb 12, 3 AM $ 0.277
-0.65%
$ 277 million $ 67,337
Feb 12, 2 AM $ 0.279
+1.05%
$ 278.8 million $ 66,032
Feb 12, 1 AM $ 0.276
-0.40%
$ 275.9 million $ 65,524
Feb 12, 12 AM $ 0.278
+0.87%
$ 277.7 million $ 66,429
Feb 11, 11 PM $ 0.275
-0.15%
$ 275.3 million $ 65,139
Feb 11, 10 PM $ 0.276
-0.61%
$ 275.7 million $ 64,818
Feb 11, 9 PM $ 0.277
-0.25%
$ 277.4 million $ 64,547
Feb 11, 8 PM $ 0.278
+0.32%
$ 278.1 million $ 63,858
Feb 11, 7 PM $ 0.277
+0.62%
$ 277.2 million $ 64,284
Feb 11, 6 PM $ 0.276
-0.40%
$ 275.5 million $ 63,118
Feb 11, 5 PM $ 0.277
+4.69%
$ 276.6 million $ 58,700
Feb 11, 4 PM $ 0.264
+0.53%
$ 264.2 million $ 39,862
Feb 11, 3 PM $ 0.263
+0.08%
$ 262.8 million $ 37,925
Feb 11, 2 PM $ 0.263
+2.46%
$ 262.6 million $ 33,781
Feb 11, 1 PM $ 0.256
-0.70%
$ 256.3 million $ 38,595
Feb 11, 12 PM $ 0.258
+0.00%
$ 258.1 million $ 36,529
Feb 11, 11 AM $ 0.258
-0.27%
$ 258.1 million $ 38,487
Feb 11, 10 AM $ 0.259
+1.17%
$ 258.8 million $ 38,593
Feb 11, 9 AM $ 0.256
-2.55%
$ 255.8 million $ 35,958
Feb 11, 8 AM $ 0.263
-0.64%
$ 262.5 million $ 37,746
Feb 11, 7 AM $ 0.264
+1.38%
$ 264.2 million $ 37,906
Feb 11, 6 AM $ 0.261
-1.44%
$ 260.6 million $ 40,549
Feb 11, 5 AM $ 0.264
-0.68%
$ 264.4 million $ 40,843
Feb 11, 4 AM $ 0.266
-1.30%
$ 266.2 million $ 39,670
Feb 11, 3 AM $ 0.27
-0.11%
$ 269.7 million $ 37,525
Feb 11, 2 AM $ 0.27
+0.15%
$ 270 million $ 37,546
Feb 11, 1 AM $ 0.27
+0.37%
$ 269.6 million $ 38,254
Feb 11, 12 AM $ 0.269
-0.11%
$ 268.6 million $ 38,860
Feb 10, 11 PM $ 0.269
+0.07%
$ 268.9 million $ 45,810
Feb 10, 10 PM $ 0.269
-0.44%
$ 268.7 million $ 44,504
Feb 10, 9 PM $ 0.27
+0.45%
$ 269.9 million $ 43,991
Feb 10, 8 PM $ 0.269
-0.70%
$ 268.7 million $ 43,826
Feb 10, 7 PM $ 0.271
+0.97%
$ 270.6 million $ 42,223
Feb 10, 6 PM $ 0.267
-1.07%
$ 266.9 million $ 42,497
Feb 10, 5 PM $ 0.27
-0.18%
$ 269.8 million $ 47,265
Feb 10, 4 PM $ 0.27
+0.22%
$ 270.3 million $ 47,459
Feb 10, 3 PM $ 0.27
+1.16%
$ 269.7 million $ 50,254
Feb 10, 2 PM $ 0.267
-0.34%
$ 266.6 million $ 53,199
Feb 10, 1 PM $ 0.268
+0.64%
$ 267.5 million $ 49,708
Feb 10, 12 PM $ 0.266
-1.63%
$ 265.8 million $ 52,727
Feb 10, 11 AM $ 0.27
-0.30%
$ 270.2 million $ 51,650
Feb 10, 10 AM $ 0.271
+0.97%
$ 271 million $ 51,731
Feb 10, 9 AM $ 0.268
+1.05%
$ 268.4 million $ 55,020
Feb 10, 8 AM $ 0.266
+0.19%
$ 265.6 million $ 55,773
Feb 10, 7 AM $ 0.265
+0.11%
$ 265.1 million $ 62,005
Feb 10, 6 AM $ 0.265
-0.23%
$ 264.8 million $ 56,691
Feb 10, 5 AM $ 0.265
-1.56%
$ 265.4 million $ 55,091
Feb 10, 4 AM $ 0.27
+1.09%
$ 269.6 million $ 55,250