The Protocol Historical Data

THE Page 48
Download
Date Close Price change Market cap Trading volume
Jan 20, 6 PM $ 0.226
-0.75%
$ 226 million $ 31,717
Jan 20, 5 PM $ 0.228
-1.21%
$ 227.7 million $ 28,749
Jan 20, 4 PM $ 0.231
-0.60%
$ 230.5 million $ 26,934
Jan 20, 3 PM $ 0.232
-0.86%
$ 231.9 million $ 29,231
Jan 20, 2 PM $ 0.234
+0.04%
$ 233.9 million $ 27,729
Jan 20, 1 PM $ 0.234
-0.89%
$ 233.8 million $ 26,766
Jan 20, 12 PM $ 0.236
-0.04%
$ 235.9 million $ 27,153
Jan 20, 11 AM $ 0.236
-0.04%
$ 236 million $ 27,387
Jan 20, 10 AM $ 0.236
-0.17%
$ 236.1 million $ 28,933
Jan 20, 9 AM $ 0.236
+0.17%
$ 236.5 million $ 29,081
Jan 20, 8 AM $ 0.236
-1.62%
$ 236.1 million $ 28,716
Jan 20, 7 AM $ 0.24
+0.00%
$ 240 million $ 22,576
Jan 20, 6 AM $ 0.24
-1.44%
$ 240 million $ 22,708
Jan 20, 5 AM $ 0.243
-0.41%
$ 243.5 million $ 23,453
Jan 20, 4 AM $ 0.244
+0.00%
$ 244.5 million $ 23,655
Jan 20, 3 AM $ 0.244
-0.37%
$ 244.5 million $ 23,299
Jan 20, 2 AM $ 0.245
-0.57%
$ 245.4 million $ 22,954
Jan 20, 1 AM $ 0.247
+0.28%
$ 246.8 million $ 21,982
Jan 20, 12 AM $ 0.246
+0.20%
$ 246.1 million $ 24,964
Jan 19, 11 PM $ 0.246
-0.20%
$ 245.6 million $ 59,158
Jan 19, 10 PM $ 0.246
-0.04%
$ 246.1 million $ 63,403
Jan 19, 9 PM $ 0.246
-0.73%
$ 246.6 million $ 62,020
Jan 19, 8 PM $ 0.248
-0.48%
$ 248 million $ 62,974
Jan 19, 7 PM $ 0.249
-0.52%
$ 249.2 million $ 65,506
Jan 19, 6 PM $ 0.251
+0.08%
$ 250.5 million $ 63,566
Jan 19, 5 PM $ 0.25
+0.00%
$ 250.3 million $ 65,396
Jan 19, 4 PM $ 0.25
-0.16%
$ 250.3 million $ 71,643
Jan 19, 3 PM $ 0.251
+0.40%
$ 250.7 million $ 68,249
Jan 19, 2 PM $ 0.25
+0.40%
$ 249.7 million $ 70,689
Jan 19, 1 PM $ 0.249
-0.72%
$ 248.7 million $ 73,467
Jan 19, 12 PM $ 0.251
-0.83%
$ 250.5 million $ 86,538
Jan 19, 11 AM $ 0.253
+0.48%
$ 252.6 million $ 93,599
Jan 19, 10 AM $ 0.251
+0.20%
$ 251.4 million $ 104,794
Jan 19, 9 AM $ 0.251
-0.59%
$ 250.9 million $ 104,750
Jan 19, 8 AM $ 0.252
-0.08%
$ 252.4 million $ 104,889
Jan 19, 7 AM $ 0.253
+0.44%
$ 252.6 million $ 105,322
Jan 19, 6 AM $ 0.252
-0.44%
$ 251.5 million $ 105,253
Jan 19, 5 AM $ 0.253
+1.24%
$ 252.6 million $ 105,200
Jan 19, 4 AM $ 0.249
-0.76%
$ 249.5 million $ 107,481
Jan 19, 3 AM $ 0.251
+0.36%
$ 252.5 million $ 115,010
Jan 19, 2 AM $ 0.251
+1.05%
$ 250.5 million $ 114,976
Jan 19, 1 AM $ 0.248
+0.69%
$ 247.9 million $ 114,873
Jan 19, 12 AM $ 0.246
-3.07%
$ 247.8 million $ 111,717
Jan 18, 11 PM $ 0.254
-2.98%
$ 254 million $ 77,555
Jan 18, 10 PM $ 0.262
+0.15%
$ 261.8 million $ 72,509
Jan 18, 9 PM $ 0.261
-0.19%
$ 261.4 million $ 72,295
Jan 18, 8 PM $ 0.262
+0.46%
$ 261.9 million $ 71,352
Jan 18, 7 PM $ 0.261
-1.21%
$ 260.7 million $ 70,656
Jan 18, 6 PM $ 0.264
+0.46%
$ 263.9 million $ 68,584
Jan 18, 5 PM $ 0.263
-0.19%
$ 262.7 million $ 66,260