The Protocol Historical Data

THE Page 42
Download
Date Close Price change Market cap Trading volume
Feb 2, 12 AM $ 0.218
+2.59%
$ 218 million $ 45,123
Feb 1, 11 PM $ 0.212
-1.53%
$ 212.5 million $ 43,863
Feb 1, 10 PM $ 0.216
-0.69%
$ 215.8 million $ 40,244
Feb 1, 9 PM $ 0.217
-1.14%
$ 217.3 million $ 40,431
Feb 1, 8 PM $ 0.22
-0.90%
$ 219.8 million $ 39,379
Feb 1, 7 PM $ 0.222
-0.94%
$ 221.8 million $ 38,069
Feb 1, 6 PM $ 0.224
+0.54%
$ 223.9 million $ 39,078
Feb 1, 5 PM $ 0.223
+0.41%
$ 222.7 million $ 52,103
Feb 1, 4 PM $ 0.222
-0.54%
$ 221.8 million $ 66,626
Feb 1, 3 PM $ 0.223
-2.92%
$ 223 million $ 70,656
Feb 1, 2 PM $ 0.23
-2.30%
$ 229.7 million $ 67,874
Feb 1, 1 PM $ 0.235
-0.34%
$ 235.1 million $ 80,717
Feb 1, 12 PM $ 0.236
-1.30%
$ 235.9 million $ 79,974
Feb 1, 11 AM $ 0.239
+0.21%
$ 239.1 million $ 83,135
Feb 1, 10 AM $ 0.238
-1.69%
$ 238.5 million $ 86,268
Feb 1, 9 AM $ 0.243
-0.98%
$ 242.6 million $ 88,744
Feb 1, 8 AM $ 0.245
+0.45%
$ 245 million $ 88,948
Feb 1, 7 AM $ 0.244
+0.49%
$ 243.9 million $ 99,833
Feb 1, 6 AM $ 0.243
-0.74%
$ 242.7 million $ 98,122
Feb 1, 5 AM $ 0.244
-0.45%
$ 244.5 million $ 98,403
Feb 1, 4 AM $ 0.246
+0.70%
$ 245.6 million $ 97,867
Feb 1, 3 AM $ 0.244
-1.93%
$ 243.9 million $ 100,461
Feb 1, 2 AM $ 0.249
+0.20%
$ 248.7 million $ 99,998
Feb 1, 1 AM $ 0.248
-0.56%
$ 248.2 million $ 101,788
Feb 1, 12 AM $ 0.25
+1.42%
$ 249.6 million $ 107,354
Jan 31, 11 PM $ 0.246
+2.12%
$ 246.1 million $ 111,657
Jan 31, 10 PM $ 0.241
-0.04%
$ 241 million $ 111,626
Jan 31, 9 PM $ 0.241
-0.33%
$ 241.1 million $ 114,942
Jan 31, 8 PM $ 0.242
+0.17%
$ 241.9 million $ 114,258
Jan 31, 7 PM $ 0.241
-0.90%
$ 241.5 million $ 115,867
Jan 31, 6 PM $ 0.244
-2.56%
$ 243.7 million $ 115,251
Jan 31, 5 PM $ 0.25
-4.10%
$ 250.1 million $ 101,910
Jan 31, 4 PM $ 0.261
-0.38%
$ 260.8 million $ 89,953
Jan 31, 3 PM $ 0.262
+0.00%
$ 261.8 million $ 93,752
Jan 31, 2 PM $ 0.262
-3.93%
$ 261.8 million $ 90,479
Jan 31, 1 PM $ 0.273
-1.02%
$ 272.5 million $ 83,722
Jan 31, 12 PM $ 0.275
+0.18%
$ 275.3 million $ 90,381
Jan 31, 11 AM $ 0.275
-0.15%
$ 274.8 million $ 95,319
Jan 31, 10 AM $ 0.275
-0.94%
$ 275.2 million $ 125,892
Jan 31, 9 AM $ 0.278
-0.50%
$ 277.8 million $ 139,499
Jan 31, 8 AM $ 0.279
-1.48%
$ 279.2 million $ 138,959
Jan 31, 7 AM $ 0.283
+0.21%
$ 283.4 million $ 128,467
Jan 31, 6 AM $ 0.283
-1.15%
$ 282.8 million $ 130,490
Jan 31, 5 AM $ 0.286
+0.53%
$ 286.1 million $ 137,944
Jan 31, 4 AM $ 0.285
-0.66%
$ 284.6 million $ 138,608
Jan 31, 3 AM $ 0.286
-1.58%
$ 286.5 million $ 136,131
Jan 31, 2 AM $ 0.291
+0.31%
$ 291.1 million $ 136,894
Jan 31, 1 AM $ 0.29
-1.29%
$ 290.5 million $ 139,004
Jan 31, 12 AM $ 0.294
+1.00%
$ 294 million $ 139,074
Jan 30, 11 PM $ 0.291
-0.58%
$ 291.1 million $ 136,559