The Protocol Historical Data

THE Page 43
Download
Date Close Price change Market cap Trading volume
Jan 30, 10 PM $ 0.293
-0.37%
$ 292.8 million $ 139,136
Jan 30, 9 PM $ 0.294
+1.59%
$ 293.9 million $ 136,717
Jan 30, 8 PM $ 0.289
+0.66%
$ 289.3 million $ 135,097
Jan 30, 7 PM $ 0.287
-1.68%
$ 287.4 million $ 135,669
Jan 30, 6 PM $ 0.292
+2.13%
$ 292.3 million $ 140,394
Jan 30, 5 PM $ 0.286
-0.31%
$ 286.2 million $ 144,004
Jan 30, 4 PM $ 0.287
+2.61%
$ 287.1 million $ 141,205
Jan 30, 3 PM $ 0.28
+0.47%
$ 279.8 million $ 134,788
Jan 30, 2 PM $ 0.279
+1.02%
$ 278.5 million $ 139,403
Jan 30, 1 PM $ 0.276
-0.33%
$ 275.7 million $ 132,654
Jan 30, 12 PM $ 0.277
-1.36%
$ 276.6 million $ 126,980
Jan 30, 11 AM $ 0.28
-0.57%
$ 280.4 million $ 119,956
Jan 30, 10 AM $ 0.282
+3.18%
$ 282 million $ 87,494
Jan 30, 9 AM $ 0.273
-1.90%
$ 273.3 million $ 75,812
Jan 30, 8 AM $ 0.279
+0.32%
$ 278.6 million $ 92,203
Jan 30, 7 AM $ 0.278
+0.54%
$ 277.7 million $ 109,684
Jan 30, 6 AM $ 0.276
+0.77%
$ 276.2 million $ 119,193
Jan 30, 5 AM $ 0.274
-0.07%
$ 274.1 million $ 112,825
Jan 30, 4 AM $ 0.274
+1.67%
$ 274.3 million $ 115,173
Jan 30, 3 AM $ 0.27
+1.24%
$ 269.8 million $ 115,719
Jan 30, 2 AM $ 0.267
-1.30%
$ 266.5 million $ 115,810
Jan 30, 1 AM $ 0.27
-0.59%
$ 270 million $ 121,130
Jan 30, 12 AM $ 0.272
-1.20%
$ 271.6 million $ 118,577
Jan 29, 11 PM $ 0.275
-0.51%
$ 274.2 million $ 122,103
Jan 29, 10 PM $ 0.276
+0.14%
$ 276.3 million $ 121,770
Jan 29, 9 PM $ 0.276
+0.29%
$ 275.9 million $ 121,094
Jan 29, 8 PM $ 0.275
+0.44%
$ 275.1 million $ 124,763
Jan 29, 7 PM $ 0.274
+3.87%
$ 274.7 million $ 123,941
Jan 29, 6 PM $ 0.264
+0.15%
$ 263.7 million $ 124,266
Jan 29, 5 PM $ 0.263
-0.04%
$ 263.3 million $ 152,707
Jan 29, 4 PM $ 0.263
-0.72%
$ 263.4 million $ 156,465
Jan 29, 3 PM $ 0.265
-1.12%
$ 265.3 million $ 169,628
Jan 29, 2 PM $ 0.268
+1.13%
$ 268.3 million $ 163,164
Jan 29, 1 PM $ 0.265
+0.11%
$ 265.3 million $ 162,931
Jan 29, 12 PM $ 0.265
-0.64%
$ 265 million $ 164,487
Jan 29, 11 AM $ 0.267
-1.33%
$ 266.7 million $ 166,806
Jan 29, 10 AM $ 0.27
-1.57%
$ 270.3 million $ 167,306
Jan 29, 9 AM $ 0.275
-1.86%
$ 274.6 million $ 162,563
Jan 29, 8 AM $ 0.28
+0.18%
$ 279.8 million $ 150,500
Jan 29, 7 AM $ 0.279
+1.12%
$ 279.3 million $ 133,465
Jan 29, 6 AM $ 0.276
+1.25%
$ 276.2 million $ 122,475
Jan 29, 5 AM $ 0.273
-0.04%
$ 272.8 million $ 125,302
Jan 29, 4 AM $ 0.273
+0.59%
$ 272.9 million $ 126,960
Jan 29, 3 AM $ 0.271
+1.80%
$ 271.3 million $ 146,978
Jan 29, 2 AM $ 0.267
-1.62%
$ 266.5 million $ 149,156
Jan 29, 1 AM $ 0.271
+0.00%
$ 270.9 million $ 141,193
Jan 29, 12 AM $ 0.271
-0.73%
$ 270.9 million $ 141,331
Jan 28, 11 PM $ 0.273
-0.47%
$ 272.9 million $ 135,082
Jan 28, 10 PM $ 0.274
+0.33%
$ 274.2 million $ 131,872
Jan 28, 9 PM $ 0.273
-0.04%
$ 273.3 million $ 131,107