The Protocol Historical Data

THE Page 50
Download
Date Close Price change Market cap Trading volume
Jan 16, 4 PM $ 0.26
+0.66%
$ 259.8 million $ 112,389
Jan 16, 3 PM $ 0.258
+0.62%
$ 258.1 million $ 115,046
Jan 16, 2 PM $ 0.257
+0.43%
$ 256.5 million $ 151,431
Jan 16, 1 PM $ 0.255
-0.04%
$ 255.4 million $ 167,778
Jan 16, 12 PM $ 0.256
+2.24%
$ 255.5 million $ 163,377
Jan 16, 11 AM $ 0.25
+0.24%
$ 249.3 million $ 92,609
Jan 16, 10 AM $ 0.249
-0.72%
$ 249.3 million $ 93,304
Jan 16, 9 AM $ 0.251
-0.24%
$ 251.8 million $ 94,432
Jan 16, 8 AM $ 0.252
+0.44%
$ 251.7 million $ 96,342
Jan 16, 7 AM $ 0.251
-1.49%
$ 250.6 million $ 94,969
Jan 16, 6 AM $ 0.254
+0.51%
$ 254.4 million $ 94,654
Jan 16, 5 AM $ 0.253
+1.65%
$ 253.1 million $ 94,911
Jan 16, 4 AM $ 0.249
-0.52%
$ 249 million $ 95,082
Jan 16, 3 AM $ 0.25
-0.52%
$ 250.3 million $ 94,908
Jan 16, 2 AM $ 0.252
-2.02%
$ 251.6 million $ 95,531
Jan 16, 1 AM $ 0.257
+0.67%
$ 256.8 million $ 93,812
Jan 16, 12 AM $ 0.255
+1.11%
$ 255.1 million $ 93,054
Jan 15, 11 PM $ 0.252
+0.72%
$ 252.3 million $ 94,663
Jan 15, 10 PM $ 0.251
+1.25%
$ 250.5 million $ 96,719
Jan 15, 9 PM $ 0.247
+0.90%
$ 247.4 million $ 100,237
Jan 15, 8 PM $ 0.245
-1.25%
$ 245.2 million $ 100,519
Jan 15, 7 PM $ 0.248
-1.47%
$ 248.3 million $ 96,578
Jan 15, 6 PM $ 0.252
-1.41%
$ 252 million $ 109,500
Jan 15, 5 PM $ 0.256
-1.92%
$ 256.8 million $ 111,297
Jan 15, 4 PM $ 0.261
+0.39%
$ 260.6 million $ 106,750
Jan 15, 3 PM $ 0.26
-1.89%
$ 259.6 million $ 105,008
Jan 15, 2 PM $ 0.265
+2.56%
$ 264.6 million $ 65,584
Jan 15, 1 PM $ 0.258
+0.47%
$ 258.9 million $ 51,619
Jan 15, 12 PM $ 0.257
+1.18%
$ 256.8 million $ 50,452
Jan 15, 11 AM $ 0.254
+0.00%
$ 253.8 million $ 44,754
Jan 15, 10 AM $ 0.254
+0.51%
$ 253.8 million $ 48,774
Jan 15, 9 AM $ 0.253
-0.43%
$ 252.5 million $ 47,684
Jan 15, 8 AM $ 0.254
+0.08%
$ 253.6 million $ 48,194
Jan 15, 7 AM $ 0.253
+0.60%
$ 253.4 million $ 47,900
Jan 15, 6 AM $ 0.252
+0.28%
$ 251.9 million $ 48,010
Jan 15, 5 AM $ 0.251
-0.32%
$ 251.2 million $ 48,228
Jan 15, 4 AM $ 0.252
+1.12%
$ 252 million $ 48,879
Jan 15, 3 AM $ 0.249
-0.99%
$ 249.2 million $ 48,464
Jan 15, 2 AM $ 0.252
+0.88%
$ 251.7 million $ 48,959
Jan 15, 1 AM $ 0.249
+0.16%
$ 249.5 million $ 49,498
Jan 15, 12 AM $ 0.249
-1.19%
$ 249.1 million $ 49,615
Jan 14, 11 PM $ 0.252
-0.83%
$ 252.1 million $ 48,497
Jan 14, 10 PM $ 0.254
-0.04%
$ 254.2 million $ 46,224
Jan 14, 9 PM $ 0.255
+0.59%
$ 254.9 million $ 44,378
Jan 14, 8 PM $ 0.253
+0.12%
$ 253.4 million $ 44,133
Jan 14, 7 PM $ 0.253
+1.48%
$ 253.1 million $ 43,847
Jan 14, 6 PM $ 0.249
+0.65%
$ 249.4 million $ 30,610
Jan 14, 5 PM $ 0.248
-0.52%
$ 247.8 million $ 28,897
Jan 14, 4 PM $ 0.249
+0.32%
$ 249.1 million $ 28,822
Jan 14, 3 PM $ 0.248
-0.44%
$ 248.3 million $ 27,918