The Protocol Historical Data

THE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 19, 6 PM $ 0.0996
+0.71%
$ 99.6 million $ 120,885
Apr 19, 5 PM $ 0.0989
-0.80%
$ 98.9 million $ 123,595
Apr 19, 4 PM $ 0.0997
-0.99%
$ 99.7 million $ 120,091
Apr 19, 3 PM $ 0.101
-1.18%
$ 100.6 million $ 120,776
Apr 19, 2 PM $ 0.102
+0.20%
$ 101.8 million $ 121,376
Apr 19, 1 PM $ 0.102
+0.30%
$ 101.6 million $ 122,734
Apr 19, 12 PM $ 0.101
-0.20%
$ 101.3 million $ 127,061
Apr 19, 11 AM $ 0.102
+1.10%
$ 101.5 million $ 153,784
Apr 19, 10 AM $ 0.1
+0.20%
$ 100.4 million $ 166,683
Apr 19, 9 AM $ 0.1
-0.69%
$ 100.2 million $ 173,635
Apr 19, 8 AM $ 0.101
+0.50%
$ 100.9 million $ 181,605
Apr 19, 7 AM $ 0.1
-0.50%
$ 100.4 million $ 197,324
Apr 19, 6 AM $ 0.101
+1.00%
$ 100.9 million $ 224,860
Apr 19, 5 AM $ 0.0999
-0.50%
$ 99.9 million $ 302,190
Apr 19, 4 AM $ 0.1
-0.30%
$ 100.4 million $ 302,661
Apr 19, 3 AM $ 0.101
+0.40%
$ 100.7 million $ 316,775
Apr 19, 2 AM $ 0.1
-1.47%
$ 100.3 million $ 311,821
Apr 19, 1 AM $ 0.102
-1.55%
$ 101.8 million $ 298,887
Apr 19, 12 AM $ 0.103
-0.39%
$ 103.4 million $ 293,359
Apr 18, 11 PM $ 0.104
-1.52%
$ 103.8 million $ 289,813
Apr 18, 10 PM $ 0.105
-0.28%
$ 105.4 million $ 292,008
Apr 18, 9 PM $ 0.106
+0.19%
$ 105.7 million $ 288,803
Apr 18, 8 PM $ 0.105
-1.40%
$ 105.5 million $ 287,419
Apr 18, 7 PM $ 0.107
-0.56%
$ 107 million $ 281,856
Apr 18, 6 PM $ 0.108
-3.67%
$ 107.6 million $ 276,905
Apr 18, 5 PM $ 0.112
-0.18%
$ 111.7 million $ 270,175
Apr 18, 4 PM $ 0.112
-0.27%
$ 111.9 million $ 268,038
Apr 18, 3 PM $ 0.112
-3.36%
$ 112.2 million $ 265,004
Apr 18, 2 PM $ 0.116
+1.22%
$ 116.1 million $ 257,491
Apr 18, 1 PM $ 0.115
-3.78%
$ 114.7 million $ 255,733
Apr 18, 12 PM $ 0.119
-0.83%
$ 119.2 million $ 247,650
Apr 18, 11 AM $ 0.12
+1.43%
$ 120.2 million $ 214,161
Apr 18, 10 AM $ 0.118
-0.42%
$ 118.5 million $ 207,882
Apr 18, 9 AM $ 0.119
+1.62%
$ 119 million $ 201,922
Apr 18, 8 AM $ 0.117
-3.14%
$ 117.1 million $ 196,040
Apr 18, 7 AM $ 0.121
+3.25%
$ 120.9 million $ 190,574
Apr 18, 6 AM $ 0.117
+0.60%
$ 117.1 million $ 165,057
Apr 18, 5 AM $ 0.116
+2.11%
$ 116.4 million $ 85,022
Apr 18, 4 AM $ 0.114
+2.61%
$ 114 million $ 80,613
Apr 18, 3 AM $ 0.111
+0.82%
$ 111.1 million $ 63,540
Apr 18, 2 AM $ 0.11
+1.66%
$ 110.2 million $ 62,888
Apr 18, 1 AM $ 0.108
-1.19%
$ 108.4 million $ 64,053
Apr 18, 12 AM $ 0.11
-0.18%
$ 109.7 million $ 64,004
Apr 17, 11 PM $ 0.11
+1.48%
$ 109.9 million $ 63,611
Apr 17, 10 PM $ 0.108
-0.46%
$ 108.3 million $ 59,266
Apr 17, 9 PM $ 0.109
+1.12%
$ 108.8 million $ 59,668
Apr 17, 8 PM $ 0.108
-0.28%
$ 107.6 million $ 59,672
Apr 17, 7 PM $ 0.108
+0.37%
$ 107.9 million $ 59,297
Apr 17, 6 PM $ 0.107
+0.47%
$ 107.5 million $ 59,515
Apr 17, 5 PM $ 0.107
-1.02%
$ 107 million $ 59,132