The Protocol Historical Data

THE Page 40
Download
Date Close Price change Market cap Trading volume
Feb 6, 2 AM $ 0.244
-1.17%
$ 244.3 million $ 187,825
Feb 6, 1 AM $ 0.247
+2.57%
$ 247.2 million $ 187,993
Feb 6, 12 AM $ 0.241
-1.75%
$ 241 million $ 189,181
Feb 5, 11 PM $ 0.245
-1.72%
$ 245.3 million $ 168,866
Feb 5, 10 PM $ 0.25
-0.16%
$ 249.6 million $ 159,100
Feb 5, 9 PM $ 0.25
+9.31%
$ 247.7 million $ 149,864
Feb 5, 8 PM $ 0.229
-3.22%
$ 228.7 million $ 119,960
Feb 5, 7 PM $ 0.236
+0.30%
$ 236.3 million $ 116,566
Feb 5, 6 PM $ 0.236
+0.86%
$ 234.7 million $ 107,494
Feb 5, 5 PM $ 0.234
+0.26%
$ 233.6 million $ 105,973
Feb 5, 4 PM $ 0.233
+2.87%
$ 233 million $ 102,080
Feb 5, 3 PM $ 0.227
-0.04%
$ 226.5 million $ 94,392
Feb 5, 2 PM $ 0.228
-1.00%
$ 227.8 million $ 82,417
Feb 5, 1 PM $ 0.23
+1.77%
$ 230.1 million $ 80,066
Feb 5, 12 PM $ 0.226
-1.22%
$ 226.1 million $ 77,279
Feb 5, 11 AM $ 0.229
-1.72%
$ 228.9 million $ 75,634
Feb 5, 10 AM $ 0.233
-1.06%
$ 232.9 million $ 71,984
Feb 5, 9 AM $ 0.235
+1.60%
$ 237.1 million $ 61,582
Feb 5, 8 AM $ 0.232
+3.67%
$ 232.3 million $ 55,117
Feb 5, 7 AM $ 0.224
+0.27%
$ 223.5 million $ 29,265
Feb 5, 6 AM $ 0.223
+3.58%
$ 222.9 million $ 29,147
Feb 5, 5 AM $ 0.215
+2.62%
$ 215.2 million $ 28,587
Feb 5, 4 AM $ 0.21
+0.14%
$ 209.7 million $ 25,474
Feb 5, 3 AM $ 0.209
+0.19%
$ 209.4 million $ 25,077
Feb 5, 2 AM $ 0.209
-1.60%
$ 209 million $ 24,585
Feb 5, 1 AM $ 0.212
-0.56%
$ 212.4 million $ 22,489
Feb 5, 12 AM $ 0.214
-0.28%
$ 213.6 million $ 18,064
Feb 4, 11 PM $ 0.214
+1.09%
$ 214.2 million $ 18,007
Feb 4, 10 PM $ 0.212
-1.07%
$ 212.1 million $ 17,112
Feb 4, 9 PM $ 0.214
-1.97%
$ 214.4 million $ 15,623
Feb 4, 8 PM $ 0.219
+0.14%
$ 218.7 million $ 15,810
Feb 4, 7 PM $ 0.218
+1.20%
$ 218.4 million $ 12,526
Feb 4, 6 PM $ 0.216
+1.55%
$ 216.7 million $ 13,396
Feb 4, 5 PM $ 0.212
+0.00%
$ 212.5 million $ 18,421
Feb 4, 4 PM $ 0.212
+0.95%
$ 212.5 million $ 18,211
Feb 4, 3 PM $ 0.21
-1.50%
$ 210.5 million $ 18,225
Feb 4, 2 PM $ 0.214
-0.37%
$ 213.7 million $ 19,858
Feb 4, 1 PM $ 0.215
-0.78%
$ 215.4 million $ 20,770
Feb 4, 12 PM $ 0.217
-0.14%
$ 217.1 million $ 20,384
Feb 4, 11 AM $ 0.217
-0.37%
$ 217.4 million $ 22,004
Feb 4, 10 AM $ 0.218
-0.27%
$ 218.2 million $ 21,072
Feb 4, 9 AM $ 0.219
-0.59%
$ 218.8 million $ 21,404
Feb 4, 8 AM $ 0.22
-0.45%
$ 220.1 million $ 21,616
Feb 4, 7 AM $ 0.221
+0.27%
$ 221.1 million $ 22,179
Feb 4, 6 AM $ 0.221
+0.64%
$ 220.5 million $ 24,575
Feb 4, 5 AM $ 0.219
-0.90%
$ 219.1 million $ 24,583
Feb 4, 4 AM $ 0.221
-0.32%
$ 221.1 million $ 24,804
Feb 4, 3 AM $ 0.222
+1.05%
$ 221.8 million $ 24,777
Feb 4, 2 AM $ 0.22
-1.04%
$ 219.5 million $ 27,534
Feb 4, 1 AM $ 0.222
+0.14%
$ 221.8 million $ 29,179