The Protocol Historical Data

THE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 PM $ 0.105
+0.38%
$ 105.5 million $ 110,921
Apr 21, 6 PM $ 0.105
-0.57%
$ 105.1 million $ 110,188
Apr 21, 5 PM $ 0.106
-1.31%
$ 105.7 million $ 111,937
Apr 21, 4 PM $ 0.107
+1.13%
$ 107.1 million $ 104,502
Apr 21, 3 PM $ 0.106
-0.19%
$ 105.9 million $ 103,020
Apr 21, 2 PM $ 0.106
+1.34%
$ 106.1 million $ 95,081
Apr 21, 1 PM $ 0.105
-0.48%
$ 104.7 million $ 88,917
Apr 21, 12 PM $ 0.105
+1.54%
$ 105.2 million $ 83,961
Apr 21, 11 AM $ 0.104
-0.96%
$ 103.6 million $ 84,027
Apr 21, 10 AM $ 0.105
+0.38%
$ 104.6 million $ 83,880
Apr 21, 9 AM $ 0.104
+1.26%
$ 104.2 million $ 83,069
Apr 21, 8 AM $ 0.103
-1.15%
$ 102.9 million $ 91,646
Apr 21, 7 AM $ 0.104
-0.29%
$ 104.1 million $ 103,434
Apr 21, 6 AM $ 0.104
+1.95%
$ 104.4 million $ 105,771
Apr 21, 5 AM $ 0.102
+0.20%
$ 102.4 million $ 119,942
Apr 21, 4 AM $ 0.102
-0.49%
$ 102.2 million $ 123,240
Apr 21, 3 AM $ 0.103
+0.29%
$ 102.7 million $ 125,732
Apr 21, 2 AM $ 0.102
-1.06%
$ 102.4 million $ 127,848
Apr 21, 1 AM $ 0.103
-1.43%
$ 103.5 million $ 129,847
Apr 21, 12 AM $ 0.105
+1.74%
$ 105 million $ 124,567
Apr 20, 11 PM $ 0.103
-0.77%
$ 103.2 million $ 125,025
Apr 20, 10 PM $ 0.104
+0.39%
$ 104 million $ 119,894
Apr 20, 9 PM $ 0.104
+0.29%
$ 103.6 million $ 123,095
Apr 20, 8 PM $ 0.103
+0.78%
$ 103.3 million $ 123,069
Apr 20, 7 PM $ 0.102
-0.29%
$ 102.5 million $ 123,519
Apr 20, 6 PM $ 0.103
-0.39%
$ 102.8 million $ 124,244
Apr 20, 5 PM $ 0.103
+0.98%
$ 103.2 million $ 124,453
Apr 20, 4 PM $ 0.102
+0.49%
$ 102.2 million $ 128,850
Apr 20, 3 PM $ 0.102
-0.39%
$ 101.7 million $ 124,965
Apr 20, 2 PM $ 0.102
-0.68%
$ 102.1 million $ 129,100
Apr 20, 1 PM $ 0.103
-0.10%
$ 102.8 million $ 127,347
Apr 20, 12 PM $ 0.103
+0.39%
$ 102.9 million $ 128,673
Apr 20, 11 AM $ 0.102
+0.69%
$ 102.5 million $ 132,631
Apr 20, 10 AM $ 0.102
-0.78%
$ 101.8 million $ 132,504
Apr 20, 9 AM $ 0.103
-0.77%
$ 102.6 million $ 131,376
Apr 20, 8 AM $ 0.103
-3.99%
$ 103.4 million $ 124,973
Apr 20, 7 AM $ 0.108
+2.38%
$ 107.7 million $ 111,189
Apr 20, 6 AM $ 0.105
+2.14%
$ 105.2 million $ 104,765
Apr 20, 5 AM $ 0.103
-0.10%
$ 103 million $ 89,324
Apr 20, 4 AM $ 0.103
+0.68%
$ 103.1 million $ 90,859
Apr 20, 3 AM $ 0.102
+1.09%
$ 102.4 million $ 93,007
Apr 20, 2 AM $ 0.101
+2.84%
$ 101.3 million $ 95,206
Apr 20, 1 AM $ 0.0985
+0.31%
$ 98.5 million $ 104,129
Apr 20, 12 AM $ 0.0982
+0.82%
$ 98.2 million $ 110,126
Apr 19, 11 PM $ 0.0974
-0.20%
$ 97.4 million $ 112,232
Apr 19, 10 PM $ 0.0976
-1.21%
$ 97.6 million $ 113,714
Apr 19, 9 PM $ 0.0988
-0.50%
$ 98.8 million $ 112,628
Apr 19, 8 PM $ 0.0993
+0.30%
$ 99.3 million $ 113,186
Apr 19, 7 PM $ 0.099
-0.60%
$ 99 million $ 117,267
Apr 19, 6 PM $ 0.0996
+0.71%
$ 99.6 million $ 120,885