The Protocol Historical Data

THE Page 45
Download
Date Close Price change Market cap Trading volume
Jan 26, 8 PM $ 0.246
+0.12%
$ 246.1 million $ 109,959
Jan 26, 7 PM $ 0.246
-0.08%
$ 245.8 million $ 108,363
Jan 26, 6 PM $ 0.246
+0.29%
$ 246 million $ 110,367
Jan 26, 5 PM $ 0.245
-0.53%
$ 245.3 million $ 111,487
Jan 26, 4 PM $ 0.247
+0.94%
$ 246.6 million $ 112,280
Jan 26, 3 PM $ 0.244
-1.89%
$ 244.3 million $ 113,926
Jan 26, 2 PM $ 0.249
+0.24%
$ 249 million $ 125,465
Jan 26, 1 PM $ 0.248
-0.60%
$ 248.4 million $ 133,763
Jan 26, 12 PM $ 0.25
+1.54%
$ 249.9 million $ 132,334
Jan 26, 11 AM $ 0.246
-0.40%
$ 246.1 million $ 132,362
Jan 26, 10 AM $ 0.247
-1.04%
$ 247.1 million $ 130,091
Jan 26, 9 AM $ 0.25
+0.69%
$ 249.7 million $ 120,560
Jan 26, 8 AM $ 0.248
+2.06%
$ 248 million $ 90,804
Jan 26, 7 AM $ 0.243
+0.50%
$ 243 million $ 71,212
Jan 26, 6 AM $ 0.242
-0.90%
$ 241.8 million $ 70,234
Jan 26, 5 AM $ 0.244
+0.99%
$ 244 million $ 62,428
Jan 26, 4 AM $ 0.242
+0.88%
$ 241.6 million $ 61,144
Jan 26, 3 AM $ 0.239
-0.29%
$ 239.5 million $ 60,425
Jan 26, 2 AM $ 0.24
-0.33%
$ 240.2 million $ 60,218
Jan 26, 1 AM $ 0.241
+0.33%
$ 241 million $ 60,000
Jan 26, 12 AM $ 0.24
+0.67%
$ 240.2 million $ 58,765
Jan 25, 11 PM $ 0.239
-0.04%
$ 238.6 million $ 58,764
Jan 25, 10 PM $ 0.239
-0.91%
$ 238.7 million $ 57,104
Jan 25, 9 PM $ 0.241
-0.08%
$ 240.9 million $ 54,247
Jan 25, 8 PM $ 0.241
+1.47%
$ 241.1 million $ 54,168
Jan 25, 7 PM $ 0.238
-2.74%
$ 237.6 million $ 57,705
Jan 25, 6 PM $ 0.244
+0.21%
$ 244.3 million $ 57,114
Jan 25, 5 PM $ 0.244
-1.34%
$ 243.8 million $ 58,991
Jan 25, 4 PM $ 0.247
+1.56%
$ 247.1 million $ 66,823
Jan 25, 3 PM $ 0.243
-2.33%
$ 243.3 million $ 68,467
Jan 25, 2 PM $ 0.249
+2.38%
$ 249.1 million $ 60,641
Jan 25, 1 PM $ 0.243
+1.50%
$ 243.3 million $ 33,886
Jan 25, 12 PM $ 0.24
-0.08%
$ 239.7 million $ 30,345
Jan 25, 11 AM $ 0.24
-0.50%
$ 239.9 million $ 29,349
Jan 25, 10 AM $ 0.241
-0.17%
$ 241.1 million $ 29,516
Jan 25, 9 AM $ 0.241
+0.67%
$ 241.5 million $ 29,197
Jan 25, 8 AM $ 0.24
-0.54%
$ 239.9 million $ 30,074
Jan 25, 7 AM $ 0.241
+0.12%
$ 241.2 million $ 29,890
Jan 25, 6 AM $ 0.241
+0.29%
$ 240.9 million $ 30,616
Jan 25, 5 AM $ 0.24
-0.21%
$ 240.2 million $ 30,879
Jan 25, 4 AM $ 0.241
-0.25%
$ 240.7 million $ 31,123
Jan 25, 3 AM $ 0.241
-0.12%
$ 241.3 million $ 32,702
Jan 25, 2 AM $ 0.242
+0.04%
$ 241.6 million $ 32,587
Jan 25, 1 AM $ 0.241
-0.12%
$ 241.5 million $ 32,520
Jan 25, 12 AM $ 0.242
-0.12%
$ 241.8 million $ 32,790
Jan 24, 11 PM $ 0.242
+0.04%
$ 242.1 million $ 32,805
Jan 24, 10 PM $ 0.242
-1.14%
$ 242 million $ 33,389
Jan 24, 9 PM $ 0.245
+0.12%
$ 244.8 million $ 33,851
Jan 24, 8 PM $ 0.244
+1.28%
$ 244.5 million $ 33,944
Jan 24, 7 PM $ 0.241
-0.78%
$ 241.4 million $ 30,286