The Protocol Historical Data

THE Page 38
Download
Date Close Price change Market cap Trading volume
Feb 10, 4 AM $ 0.27
+1.09%
$ 269.6 million $ 55,250
Feb 10, 3 AM $ 0.267
-0.49%
$ 266.7 million $ 55,082
Feb 10, 2 AM $ 0.268
-1.29%
$ 268 million $ 56,322
Feb 10, 1 AM $ 0.272
+2.07%
$ 271.5 million $ 56,308
Feb 10, 12 AM $ 0.266
+0.42%
$ 265.8 million $ 57,133
Feb 9, 11 PM $ 0.265
-1.45%
$ 265.5 million $ 52,812
Feb 9, 10 PM $ 0.269
+0.37%
$ 268.6 million $ 57,104
Feb 9, 9 PM $ 0.268
+0.53%
$ 267.6 million $ 59,345
Feb 9, 8 PM $ 0.266
-0.78%
$ 266.2 million $ 60,521
Feb 9, 7 PM $ 0.268
-0.04%
$ 268.3 million $ 60,663
Feb 9, 6 PM $ 0.268
-0.11%
$ 268.4 million $ 60,645
Feb 9, 5 PM $ 0.269
-0.11%
$ 268.7 million $ 59,852
Feb 9, 4 PM $ 0.269
+0.67%
$ 269 million $ 60,243
Feb 9, 3 PM $ 0.267
+1.44%
$ 267.2 million $ 58,949
Feb 9, 2 PM $ 0.263
+1.42%
$ 263.4 million $ 68,026
Feb 9, 1 PM $ 0.26
-1.48%
$ 259.7 million $ 66,347
Feb 9, 12 PM $ 0.264
+1.78%
$ 263.6 million $ 65,635
Feb 9, 11 AM $ 0.259
+0.47%
$ 259 million $ 68,913
Feb 9, 10 AM $ 0.258
-0.96%
$ 257.8 million $ 69,708
Feb 9, 9 AM $ 0.26
+0.19%
$ 260.3 million $ 66,823
Feb 9, 8 AM $ 0.26
-0.76%
$ 259.8 million $ 67,494
Feb 9, 7 AM $ 0.262
-0.87%
$ 261.8 million $ 61,880
Feb 9, 6 AM $ 0.264
-0.64%
$ 263 million $ 65,168
Feb 9, 5 AM $ 0.266
-0.78%
$ 265.8 million $ 66,575
Feb 9, 4 AM $ 0.268
-1.58%
$ 268 million $ 66,402
Feb 9, 3 AM $ 0.272
+0.22%
$ 272.2 million $ 66,364
Feb 9, 2 AM $ 0.272
+0.48%
$ 271.6 million $ 78,889
Feb 9, 1 AM $ 0.27
-0.44%
$ 270.3 million $ 79,246
Feb 9, 12 AM $ 0.272
+0.00%
$ 271.5 million $ 78,768
Feb 8, 11 PM $ 0.272
+0.22%
$ 271.5 million $ 91,163
Feb 8, 10 PM $ 0.271
-0.66%
$ 270.9 million $ 95,403
Feb 8, 9 PM $ 0.273
+1.00%
$ 272.7 million $ 93,230
Feb 8, 8 PM $ 0.27
-1.10%
$ 270 million $ 95,917
Feb 8, 7 PM $ 0.273
-0.04%
$ 273 million $ 101,868
Feb 8, 6 PM $ 0.273
+1.56%
$ 273.1 million $ 104,940
Feb 8, 5 PM $ 0.269
+0.67%
$ 268.9 million $ 113,416
Feb 8, 4 PM $ 0.267
-1.44%
$ 267.1 million $ 123,430
Feb 8, 3 PM $ 0.271
-2.02%
$ 271 million $ 138,351
Feb 8, 2 PM $ 0.277
+0.69%
$ 276.6 million $ 145,649
Feb 8, 1 PM $ 0.275
-1.01%
$ 274.7 million $ 165,456
Feb 8, 12 PM $ 0.278
-0.54%
$ 277.5 million $ 168,349
Feb 8, 11 AM $ 0.279
+1.49%
$ 279 million $ 165,230
Feb 8, 10 AM $ 0.275
-0.94%
$ 274.9 million $ 165,443
Feb 8, 9 AM $ 0.278
+0.62%
$ 277.5 million $ 166,089
Feb 8, 8 AM $ 0.276
+0.99%
$ 275.8 million $ 167,512
Feb 8, 7 AM $ 0.273
+0.26%
$ 273.1 million $ 170,972
Feb 8, 6 AM $ 0.272
+2.33%
$ 272.4 million $ 168,503
Feb 8, 5 AM $ 0.266
-0.52%
$ 266.2 million $ 171,207
Feb 8, 4 AM $ 0.268
-0.15%
$ 267.6 million $ 181,463
Feb 8, 3 AM $ 0.268
+0.83%
$ 268 million $ 191,192