The Protocol Historical Data

THE Page 39
Download
Date Close Price change Market cap Trading volume
Feb 8, 3 AM $ 0.268
+0.83%
$ 268 million $ 191,192
Feb 8, 2 AM $ 0.266
+0.30%
$ 265.8 million $ 180,266
Feb 8, 1 AM $ 0.265
+0.30%
$ 265 million $ 190,666
Feb 8, 12 AM $ 0.264
-1.71%
$ 264.2 million $ 189,678
Feb 7, 11 PM $ 0.269
-0.22%
$ 268.8 million $ 178,902
Feb 7, 10 PM $ 0.269
-0.15%
$ 269.4 million $ 170,600
Feb 7, 9 PM $ 0.27
-0.77%
$ 270.2 million $ 172,718
Feb 7, 8 PM $ 0.272
-0.51%
$ 271.9 million $ 170,216
Feb 7, 7 PM $ 0.273
-1.76%
$ 273.3 million $ 164,436
Feb 7, 6 PM $ 0.278
+2.02%
$ 278.2 million $ 161,562
Feb 7, 5 PM $ 0.273
-0.15%
$ 275 million $ 153,508
Feb 7, 4 PM $ 0.273
-2.88%
$ 276.2 million $ 141,526
Feb 7, 3 PM $ 0.281
+3.50%
$ 281.1 million $ 127,080
Feb 7, 2 PM $ 0.272
+2.10%
$ 271 million $ 110,338
Feb 7, 1 PM $ 0.266
+3.94%
$ 266.2 million $ 89,713
Feb 7, 12 PM $ 0.256
+0.27%
$ 256.1 million $ 86,156
Feb 7, 11 AM $ 0.255
+0.04%
$ 255.2 million $ 87,844
Feb 7, 10 AM $ 0.255
-1.01%
$ 255.3 million $ 96,573
Feb 7, 9 AM $ 0.258
-0.42%
$ 257.9 million $ 97,102
Feb 7, 8 AM $ 0.259
+0.04%
$ 259 million $ 98,761
Feb 7, 7 AM $ 0.259
-3.00%
$ 258.9 million $ 96,175
Feb 7, 6 AM $ 0.267
+1.33%
$ 266.9 million $ 98,522
Feb 7, 5 AM $ 0.263
+1.00%
$ 263.4 million $ 99,191
Feb 7, 4 AM $ 0.261
+3.16%
$ 261.5 million $ 104,641
Feb 7, 3 AM $ 0.253
-0.43%
$ 252.8 million $ 101,733
Feb 7, 2 AM $ 0.254
+0.99%
$ 253.9 million $ 107,138
Feb 7, 1 AM $ 0.251
+2.95%
$ 251.4 million $ 96,884
Feb 7, 12 AM $ 0.244
-0.97%
$ 244.2 million $ 98,641
Feb 6, 11 PM $ 0.247
+0.37%
$ 246.6 million $ 116,823
Feb 6, 10 PM $ 0.246
+0.53%
$ 245.7 million $ 127,585
Feb 6, 9 PM $ 0.244
+1.54%
$ 244.4 million $ 135,896
Feb 6, 8 PM $ 0.241
+1.22%
$ 240.7 million $ 164,584
Feb 6, 7 PM $ 0.238
-0.59%
$ 237.8 million $ 171,643
Feb 6, 6 PM $ 0.239
+0.00%
$ 239.2 million $ 179,440
Feb 6, 5 PM $ 0.239
+0.42%
$ 239.2 million $ 178,235
Feb 6, 4 PM $ 0.238
+1.53%
$ 238.2 million $ 180,380
Feb 6, 3 PM $ 0.235
+0.51%
$ 234.6 million $ 185,777
Feb 6, 2 PM $ 0.233
+0.04%
$ 235.8 million $ 197,427
Feb 6, 1 PM $ 0.233
+1.43%
$ 233.3 million $ 197,677
Feb 6, 12 PM $ 0.23
-0.30%
$ 230 million $ 200,186
Feb 6, 11 AM $ 0.231
+1.81%
$ 230.7 million $ 199,133
Feb 6, 10 AM $ 0.227
+0.35%
$ 225.8 million $ 193,150
Feb 6, 9 AM $ 0.226
-1.40%
$ 225.8 million $ 199,313
Feb 6, 8 AM $ 0.229
-2.47%
$ 230.5 million $ 199,451
Feb 6, 7 AM $ 0.235
-2.17%
$ 234.8 million $ 225,783
Feb 6, 6 AM $ 0.24
-4.53%
$ 240 million $ 219,143
Feb 6, 5 AM $ 0.251
+5.36%
$ 251.4 million $ 214,825
Feb 6, 4 AM $ 0.239
-0.67%
$ 238.6 million $ 203,025
Feb 6, 3 AM $ 0.24
-1.68%
$ 240.2 million $ 194,914
Feb 6, 2 AM $ 0.244
-1.17%
$ 244.3 million $ 187,825