The Protocol Historical Data

THE Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 4 PM $ 0.263
-1.05%
$ 263.2 million $ 62,402
Jan 18, 3 PM $ 0.266
+0.45%
$ 266 million $ 61,415
Jan 18, 2 PM $ 0.265
-0.45%
$ 264.8 million $ 64,388
Jan 18, 1 PM $ 0.266
-4.18%
$ 266 million $ 60,550
Jan 18, 12 PM $ 0.278
+5.59%
$ 277.6 million $ 47,942
Jan 18, 11 AM $ 0.263
+0.27%
$ 262.9 million $ 39,113
Jan 18, 10 AM $ 0.262
+1.31%
$ 262.2 million $ 27,216
Jan 18, 9 AM $ 0.259
-0.42%
$ 259.6 million $ 29,152
Jan 18, 8 AM $ 0.26
+0.31%
$ 259.9 million $ 29,173
Jan 18, 7 AM $ 0.259
+0.23%
$ 259.1 million $ 29,540
Jan 18, 6 AM $ 0.259
-0.62%
$ 258.5 million $ 29,849
Jan 18, 5 AM $ 0.26
+0.46%
$ 260.1 million $ 29,226
Jan 18, 4 AM $ 0.259
+1.25%
$ 258.4 million $ 26,728
Jan 18, 3 AM $ 0.256
+0.95%
$ 255.7 million $ 18,764
Jan 18, 2 AM $ 0.253
-0.28%
$ 253.3 million $ 18,054
Jan 18, 1 AM $ 0.254
+0.04%
$ 254 million $ 17,892
Jan 18, 12 AM $ 0.254
+0.00%
$ 253.9 million $ 17,602
Jan 17, 11 PM $ 0.254
-0.35%
$ 253.9 million $ 17,537
Jan 17, 10 PM $ 0.255
-0.74%
$ 254.8 million $ 17,549
Jan 17, 9 PM $ 0.257
+0.00%
$ 256.7 million $ 18,773
Jan 17, 8 PM $ 0.257
-0.35%
$ 256.7 million $ 20,356
Jan 17, 7 PM $ 0.258
+0.31%
$ 257.6 million $ 21,812
Jan 17, 6 PM $ 0.257
+0.00%
$ 256.8 million $ 21,799
Jan 17, 5 PM $ 0.257
-0.23%
$ 256.8 million $ 25,251
Jan 17, 4 PM $ 0.257
-0.85%
$ 257.4 million $ 30,654
Jan 17, 3 PM $ 0.26
+1.05%
$ 259.6 million $ 31,132
Jan 17, 2 PM $ 0.257
-0.31%
$ 256.9 million $ 28,817
Jan 17, 1 PM $ 0.258
+0.74%
$ 257.7 million $ 30,087
Jan 17, 12 PM $ 0.256
-0.23%
$ 255.8 million $ 35,775
Jan 17, 11 AM $ 0.256
+0.16%
$ 256.4 million $ 112,693
Jan 17, 10 AM $ 0.256
-0.54%
$ 256 million $ 112,228
Jan 17, 9 AM $ 0.257
+0.59%
$ 257.4 million $ 110,391
Jan 17, 8 AM $ 0.256
+0.16%
$ 255.9 million $ 110,412
Jan 17, 7 AM $ 0.256
-0.66%
$ 255.5 million $ 111,107
Jan 17, 6 AM $ 0.257
-0.43%
$ 257.2 million $ 111,125
Jan 17, 5 AM $ 0.258
-0.08%
$ 258.3 million $ 110,956
Jan 17, 4 AM $ 0.259
+0.08%
$ 258.5 million $ 110,787
Jan 17, 3 AM $ 0.258
-0.31%
$ 258.3 million $ 111,711
Jan 17, 2 AM $ 0.259
-0.12%
$ 259.1 million $ 111,929
Jan 17, 1 AM $ 0.259
-0.23%
$ 259.4 million $ 113,715
Jan 17, 12 AM $ 0.26
+0.27%
$ 260 million $ 113,812
Jan 16, 11 PM $ 0.259
+0.00%
$ 259.3 million $ 113,704
Jan 16, 10 PM $ 0.259
-0.12%
$ 259.3 million $ 114,018
Jan 16, 9 PM $ 0.26
-0.99%
$ 259.6 million $ 112,976
Jan 16, 8 PM $ 0.262
+0.92%
$ 262.6 million $ 111,525
Jan 16, 7 PM $ 0.26
+0.00%
$ 259.8 million $ 113,176
Jan 16, 6 PM $ 0.26
-0.61%
$ 259.8 million $ 114,376
Jan 16, 5 PM $ 0.261
+0.62%
$ 261.4 million $ 113,117