The Protocol Historical Data

THE Page 46
Download
Date Close Price change Market cap Trading volume
Jan 24, 7 PM $ 0.241
-0.78%
$ 241.4 million $ 30,286
Jan 24, 6 PM $ 0.243
+1.97%
$ 243.3 million $ 29,136
Jan 24, 5 PM $ 0.239
+0.76%
$ 238.6 million $ 38,363
Jan 24, 4 PM $ 0.237
-0.42%
$ 236.8 million $ 34,595
Jan 24, 3 PM $ 0.238
-0.67%
$ 237.8 million $ 32,670
Jan 24, 2 PM $ 0.239
-0.25%
$ 239.4 million $ 32,129
Jan 24, 1 PM $ 0.24
+0.33%
$ 240 million $ 35,119
Jan 24, 12 PM $ 0.239
-0.42%
$ 239.2 million $ 35,372
Jan 24, 11 AM $ 0.24
+0.21%
$ 240.2 million $ 36,399
Jan 24, 10 AM $ 0.24
+0.29%
$ 239.7 million $ 35,123
Jan 24, 9 AM $ 0.239
-0.25%
$ 239 million $ 35,852
Jan 24, 8 AM $ 0.24
+0.00%
$ 239.6 million $ 35,513
Jan 24, 7 AM $ 0.24
-0.58%
$ 239.6 million $ 37,797
Jan 24, 6 AM $ 0.241
+0.21%
$ 241 million $ 37,169
Jan 24, 5 AM $ 0.24
-0.21%
$ 240.5 million $ 36,449
Jan 24, 4 AM $ 0.241
-0.82%
$ 241 million $ 36,569
Jan 24, 3 AM $ 0.243
-0.25%
$ 243 million $ 35,019
Jan 24, 2 AM $ 0.244
+0.37%
$ 243.6 million $ 34,961
Jan 24, 1 AM $ 0.243
+0.83%
$ 242.7 million $ 37,764
Jan 24, 12 AM $ 0.241
+0.08%
$ 240.7 million $ 37,542
Jan 23, 11 PM $ 0.24
-0.66%
$ 240.5 million $ 37,590
Jan 23, 10 PM $ 0.242
+1.09%
$ 242.1 million $ 37,555
Jan 23, 9 PM $ 0.239
-0.42%
$ 239.5 million $ 39,174
Jan 23, 8 PM $ 0.24
-0.12%
$ 240.5 million $ 39,112
Jan 23, 7 PM $ 0.241
-2.31%
$ 240.8 million $ 39,725
Jan 23, 6 PM $ 0.246
-0.92%
$ 246.5 million $ 41,472
Jan 23, 5 PM $ 0.249
+3.58%
$ 248.8 million $ 31,233
Jan 23, 4 PM $ 0.24
+0.33%
$ 240.2 million $ 27,229
Jan 23, 3 PM $ 0.239
+0.04%
$ 239.4 million $ 26,230
Jan 23, 2 PM $ 0.239
-0.25%
$ 239.2 million $ 26,349
Jan 23, 1 PM $ 0.24
-0.08%
$ 239.9 million $ 26,642
Jan 23, 12 PM $ 0.24
+0.17%
$ 240.1 million $ 27,397
Jan 23, 11 AM $ 0.24
-0.12%
$ 239.7 million $ 27,404
Jan 23, 10 AM $ 0.24
-0.25%
$ 240 million $ 27,051
Jan 23, 9 AM $ 0.241
-0.12%
$ 240.6 million $ 26,028
Jan 23, 8 AM $ 0.239
-0.87%
$ 239.4 million $ 27,178
Jan 23, 7 AM $ 0.241
+0.29%
$ 241.5 million $ 26,175
Jan 23, 6 AM $ 0.241
+0.04%
$ 240.8 million $ 26,675
Jan 23, 5 AM $ 0.241
-0.17%
$ 240.7 million $ 26,874
Jan 23, 4 AM $ 0.241
-0.04%
$ 241.1 million $ 28,936
Jan 23, 3 AM $ 0.241
+1.09%
$ 241.2 million $ 29,253
Jan 23, 2 AM $ 0.239
+1.62%
$ 238.6 million $ 30,957
Jan 23, 1 AM $ 0.235
+0.60%
$ 234.8 million $ 29,325
Jan 23, 12 AM $ 0.233
-0.04%
$ 233.4 million $ 31,319
Jan 22, 11 PM $ 0.234
-0.38%
$ 233.5 million $ 32,439
Jan 22, 10 PM $ 0.234
+0.04%
$ 234.4 million $ 33,814
Jan 22, 9 PM $ 0.234
-1.31%
$ 234.6 million $ 32,946
Jan 22, 8 PM $ 0.237
+1.41%
$ 237.4 million $ 35,035
Jan 22, 7 PM $ 0.234
+1.78%
$ 234.1 million $ 34,318
Jan 22, 6 PM $ 0.23
-0.56%
$ 230 million $ 32,903