The Protocol Historical Data

THE Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 5 PM $ 0.231
-0.30%
$ 231.3 million $ 36,497
Jan 22, 4 PM $ 0.232
+0.52%
$ 232 million $ 38,229
Jan 22, 3 PM $ 0.231
+0.52%
$ 230.8 million $ 38,186
Jan 22, 2 PM $ 0.23
-0.65%
$ 229.6 million $ 39,058
Jan 22, 1 PM $ 0.231
-1.41%
$ 231.1 million $ 37,649
Jan 22, 12 PM $ 0.234
+1.08%
$ 234.4 million $ 36,770
Jan 22, 11 AM $ 0.232
-0.51%
$ 231.9 million $ 39,078
Jan 22, 10 AM $ 0.233
-0.60%
$ 233.1 million $ 40,743
Jan 22, 9 AM $ 0.235
-0.55%
$ 234.7 million $ 42,277
Jan 22, 8 AM $ 0.236
+2.34%
$ 236.1 million $ 41,349
Jan 22, 7 AM $ 0.231
+0.00%
$ 230.7 million $ 40,005
Jan 22, 6 AM $ 0.231
-0.09%
$ 230.7 million $ 38,917
Jan 22, 5 AM $ 0.232
-1.53%
$ 231.6 million $ 76,088
Jan 22, 4 AM $ 0.235
+0.51%
$ 235.2 million $ 73,737
Jan 22, 3 AM $ 0.234
+0.60%
$ 234 million $ 73,494
Jan 22, 2 AM $ 0.233
+1.26%
$ 232.6 million $ 73,088
Jan 22, 1 AM $ 0.23
-0.30%
$ 229.7 million $ 75,477
Jan 22, 12 AM $ 0.23
+0.83%
$ 230.4 million $ 73,795
Jan 21, 11 PM $ 0.229
-1.21%
$ 228.5 million $ 74,784
Jan 21, 10 PM $ 0.231
+0.78%
$ 231.3 million $ 71,989
Jan 21, 9 PM $ 0.23
-0.17%
$ 229.5 million $ 74,947
Jan 21, 8 PM $ 0.23
+0.61%
$ 229.9 million $ 72,617
Jan 21, 7 PM $ 0.229
+4.20%
$ 228.5 million $ 73,839
Jan 21, 6 PM $ 0.219
+0.69%
$ 219.3 million $ 73,322
Jan 21, 5 PM $ 0.218
-1.18%
$ 217.8 million $ 72,757
Jan 21, 4 PM $ 0.22
-1.91%
$ 220.4 million $ 70,164
Jan 21, 3 PM $ 0.225
+0.67%
$ 224.7 million $ 70,329
Jan 21, 2 PM $ 0.223
+0.50%
$ 223.2 million $ 70,769
Jan 21, 1 PM $ 0.222
+0.05%
$ 222.1 million $ 70,870
Jan 21, 12 PM $ 0.222
+0.00%
$ 222 million $ 70,957
Jan 21, 11 AM $ 0.222
-0.63%
$ 222 million $ 68,154
Jan 21, 10 AM $ 0.223
-0.67%
$ 223.4 million $ 66,714
Jan 21, 9 AM $ 0.225
+0.58%
$ 224.9 million $ 65,135
Jan 21, 8 AM $ 0.224
+0.18%
$ 223.6 million $ 64,769
Jan 21, 7 AM $ 0.223
-1.06%
$ 223.2 million $ 71,109
Jan 21, 6 AM $ 0.226
-0.53%
$ 225.6 million $ 71,073
Jan 21, 5 AM $ 0.227
+0.40%
$ 226.8 million $ 33,391
Jan 21, 4 AM $ 0.226
-0.04%
$ 225.9 million $ 33,562
Jan 21, 3 AM $ 0.226
+0.22%
$ 226 million $ 33,832
Jan 21, 2 AM $ 0.226
+0.22%
$ 225.5 million $ 33,652
Jan 21, 1 AM $ 0.225
+0.00%
$ 225 million $ 31,316
Jan 21, 12 AM $ 0.225
+0.67%
$ 225 million $ 31,522
Jan 20, 11 PM $ 0.224
-0.53%
$ 223.5 million $ 31,774
Jan 20, 10 PM $ 0.225
-0.71%
$ 224.7 million $ 31,783
Jan 20, 9 PM $ 0.226
-0.26%
$ 226.3 million $ 29,346
Jan 20, 8 PM $ 0.227
+0.04%
$ 226.9 million $ 29,126
Jan 20, 7 PM $ 0.227
+0.31%
$ 226.8 million $ 28,559
Jan 20, 6 PM $ 0.226
-0.75%
$ 226 million $ 31,717