The Protocol Historical Data

THE Page 41
Download
Date Close Price change Market cap Trading volume
Feb 4, 1 AM $ 0.222
+0.14%
$ 221.8 million $ 29,179
Feb 4, 12 AM $ 0.222
+0.36%
$ 221.5 million $ 30,791
Feb 3, 11 PM $ 0.221
-0.09%
$ 220.7 million $ 32,671
Feb 3, 10 PM $ 0.221
-0.50%
$ 220.9 million $ 32,146
Feb 3, 9 PM $ 0.222
-1.42%
$ 222 million $ 32,296
Feb 3, 8 PM $ 0.225
+3.21%
$ 225.2 million $ 32,127
Feb 3, 7 PM $ 0.218
+3.36%
$ 218.2 million $ 33,173
Feb 3, 6 PM $ 0.211
-2.36%
$ 211.1 million $ 32,603
Feb 3, 5 PM $ 0.216
-1.77%
$ 216.2 million $ 32,120
Feb 3, 4 PM $ 0.22
-2.13%
$ 220.1 million $ 37,398
Feb 3, 3 PM $ 0.225
+1.44%
$ 224.9 million $ 38,405
Feb 3, 2 PM $ 0.222
-1.25%
$ 221.7 million $ 36,700
Feb 3, 1 PM $ 0.225
-0.49%
$ 224.5 million $ 35,395
Feb 3, 12 PM $ 0.226
+0.62%
$ 225.6 million $ 36,533
Feb 3, 11 AM $ 0.224
+0.54%
$ 224.2 million $ 37,036
Feb 3, 10 AM $ 0.223
-1.15%
$ 223 million $ 37,619
Feb 3, 9 AM $ 0.226
-0.84%
$ 225.6 million $ 39,829
Feb 3, 8 AM $ 0.228
-0.48%
$ 227.5 million $ 40,435
Feb 3, 7 AM $ 0.229
+1.11%
$ 228.6 million $ 38,870
Feb 3, 6 AM $ 0.226
+0.40%
$ 226.1 million $ 35,958
Feb 3, 5 AM $ 0.225
-0.92%
$ 225.2 million $ 39,509
Feb 3, 4 AM $ 0.227
-0.70%
$ 227.3 million $ 40,524
Feb 3, 3 AM $ 0.229
+1.55%
$ 228.9 million $ 41,641
Feb 3, 2 AM $ 0.225
-0.84%
$ 225.4 million $ 43,296
Feb 3, 1 AM $ 0.227
+0.04%
$ 227.3 million $ 41,901
Feb 3, 12 AM $ 0.227
+0.18%
$ 227.2 million $ 40,768
Feb 2, 11 PM $ 0.227
-0.04%
$ 226.8 million $ 40,445
Feb 2, 10 PM $ 0.227
+0.09%
$ 226.9 million $ 45,466
Feb 2, 9 PM $ 0.227
+0.13%
$ 226.7 million $ 45,493
Feb 2, 8 PM $ 0.226
-1.78%
$ 226.4 million $ 48,840
Feb 2, 7 PM $ 0.231
-0.26%
$ 230.5 million $ 48,940
Feb 2, 6 PM $ 0.231
-0.30%
$ 231.1 million $ 48,605
Feb 2, 5 PM $ 0.232
+0.70%
$ 231.8 million $ 46,262
Feb 2, 4 PM $ 0.23
+0.00%
$ 230.2 million $ 43,441
Feb 2, 3 PM $ 0.23
+1.41%
$ 230.2 million $ 46,370
Feb 2, 2 PM $ 0.227
+0.22%
$ 227 million $ 51,836
Feb 2, 1 PM $ 0.227
+0.58%
$ 226.5 million $ 56,878
Feb 2, 12 PM $ 0.225
+1.53%
$ 225.2 million $ 55,402
Feb 2, 11 AM $ 0.222
+1.14%
$ 221.8 million $ 54,220
Feb 2, 10 AM $ 0.219
+0.32%
$ 219.3 million $ 54,617
Feb 2, 9 AM $ 0.219
+1.20%
$ 218.6 million $ 53,173
Feb 2, 8 AM $ 0.216
+0.23%
$ 216.4 million $ 53,808
Feb 2, 7 AM $ 0.215
+0.65%
$ 215.5 million $ 54,226
Feb 2, 6 AM $ 0.214
-0.05%
$ 214.1 million $ 54,775
Feb 2, 5 AM $ 0.214
-1.70%
$ 214.2 million $ 51,255
Feb 2, 4 AM $ 0.218
+0.69%
$ 217.9 million $ 50,460
Feb 2, 3 AM $ 0.216
+0.65%
$ 216.4 million $ 49,422
Feb 2, 2 AM $ 0.215
-1.92%
$ 215.9 million $ 46,001
Feb 2, 1 AM $ 0.219
+0.55%
$ 219.2 million $ 45,878
Feb 2, 12 AM $ 0.218
+2.59%
$ 218 million $ 45,123