The Protocol Historical Data

THE Page 44
Download
Date Close Price change Market cap Trading volume
Jan 28, 9 PM $ 0.273
-0.04%
$ 273.3 million $ 131,107
Jan 28, 8 PM $ 0.273
-2.50%
$ 273.4 million $ 132,731
Jan 28, 7 PM $ 0.28
+0.25%
$ 280.4 million $ 134,228
Jan 28, 6 PM $ 0.28
+2.23%
$ 279.7 million $ 128,843
Jan 28, 5 PM $ 0.274
+1.26%
$ 273.6 million $ 94,860
Jan 28, 4 PM $ 0.27
+0.67%
$ 270.2 million $ 91,283
Jan 28, 3 PM $ 0.268
+2.91%
$ 268.4 million $ 77,820
Jan 28, 2 PM $ 0.261
+1.09%
$ 260.8 million $ 75,510
Jan 28, 1 PM $ 0.258
-1.00%
$ 258 million $ 75,278
Jan 28, 12 PM $ 0.261
-0.04%
$ 260.6 million $ 72,354
Jan 28, 11 AM $ 0.261
+1.28%
$ 260.7 million $ 68,306
Jan 28, 10 AM $ 0.257
-0.23%
$ 257.4 million $ 67,056
Jan 28, 9 AM $ 0.258
+1.30%
$ 258 million $ 67,953
Jan 28, 8 AM $ 0.255
-2.75%
$ 254.7 million $ 67,092
Jan 28, 7 AM $ 0.262
-0.08%
$ 261.9 million $ 61,650
Jan 28, 6 AM $ 0.262
+0.85%
$ 262.1 million $ 62,101
Jan 28, 5 AM $ 0.26
+1.52%
$ 259.9 million $ 59,074
Jan 28, 4 AM $ 0.256
+0.43%
$ 256 million $ 55,816
Jan 28, 3 AM $ 0.255
+0.71%
$ 254.9 million $ 35,187
Jan 28, 2 AM $ 0.253
+0.16%
$ 253.1 million $ 36,127
Jan 28, 1 AM $ 0.253
+1.12%
$ 252.7 million $ 34,628
Jan 28, 12 AM $ 0.25
-0.24%
$ 249.9 million $ 35,759
Jan 27, 11 PM $ 0.251
+0.20%
$ 250.5 million $ 36,226
Jan 27, 10 PM $ 0.25
+0.12%
$ 250 million $ 36,370
Jan 27, 9 PM $ 0.25
-0.72%
$ 249.7 million $ 37,096
Jan 27, 8 PM $ 0.252
+0.20%
$ 251.5 million $ 31,623
Jan 27, 7 PM $ 0.251
+0.56%
$ 251 million $ 30,685
Jan 27, 6 PM $ 0.25
+0.89%
$ 249.6 million $ 30,373
Jan 27, 5 PM $ 0.247
-1.32%
$ 247.4 million $ 28,286
Jan 27, 4 PM $ 0.251
+0.80%
$ 250.7 million $ 27,612
Jan 27, 3 PM $ 0.249
+0.89%
$ 248.7 million $ 24,177
Jan 27, 2 PM $ 0.246
-0.32%
$ 246.8 million $ 25,239
Jan 27, 1 PM $ 0.247
+0.00%
$ 247.3 million $ 38,547
Jan 27, 12 PM $ 0.247
+0.69%
$ 247.3 million $ 43,445
Jan 27, 11 AM $ 0.246
-0.61%
$ 245.6 million $ 44,233
Jan 27, 10 AM $ 0.247
+0.04%
$ 247.1 million $ 46,909
Jan 27, 9 AM $ 0.247
-0.28%
$ 247 million $ 54,837
Jan 27, 8 AM $ 0.248
+0.65%
$ 247.7 million $ 86,326
Jan 27, 7 AM $ 0.246
-0.16%
$ 246.1 million $ 104,038
Jan 27, 6 AM $ 0.246
-0.60%
$ 246.5 million $ 105,815
Jan 27, 5 AM $ 0.248
+0.81%
$ 248 million $ 112,676
Jan 27, 4 AM $ 0.246
+0.08%
$ 246 million $ 112,960
Jan 27, 3 AM $ 0.246
+0.16%
$ 245.8 million $ 113,227
Jan 27, 2 AM $ 0.245
+0.25%
$ 245.4 million $ 109,197
Jan 27, 1 AM $ 0.245
+0.08%
$ 244.8 million $ 109,340
Jan 27, 12 AM $ 0.245
-0.45%
$ 244.6 million $ 106,767
Jan 26, 11 PM $ 0.246
-0.08%
$ 245.7 million $ 105,861
Jan 26, 10 PM $ 0.246
+0.20%
$ 245.9 million $ 107,647
Jan 26, 9 PM $ 0.245
-0.28%
$ 245.4 million $ 109,628
Jan 26, 8 PM $ 0.246
+0.12%
$ 246.1 million $ 109,959