The Protocol Historical Data

THE Page 51
Download
Date Close Price change Market cap Trading volume
Jan 14, 3 PM $ 0.248
-0.44%
$ 248.3 million $ 27,918
Jan 14, 2 PM $ 0.249
+1.18%
$ 249.4 million $ 27,805
Jan 14, 1 PM $ 0.246
-0.12%
$ 246.5 million $ 26,018
Jan 14, 12 PM $ 0.247
+0.94%
$ 246.8 million $ 25,917
Jan 14, 11 AM $ 0.244
-1.37%
$ 244.5 million $ 26,432
Jan 14, 10 AM $ 0.248
-0.08%
$ 247.9 million $ 20,893
Jan 14, 9 AM $ 0.248
+0.08%
$ 248.1 million $ 24,512
Jan 14, 8 AM $ 0.248
+0.00%
$ 247.9 million $ 23,191
Jan 14, 7 AM $ 0.248
-0.52%
$ 247.9 million $ 23,818
Jan 14, 6 AM $ 0.249
-1.42%
$ 249.2 million $ 24,543
Jan 14, 5 AM $ 0.253
-0.24%
$ 252.8 million $ 64,503
Jan 14, 4 AM $ 0.253
+0.08%
$ 253.4 million $ 67,086
Jan 14, 3 AM $ 0.252
-0.39%
$ 252.4 million $ 69,108
Jan 14, 2 AM $ 0.253
+0.40%
$ 253.2 million $ 68,518
Jan 14, 1 AM $ 0.252
-0.32%
$ 252.2 million $ 68,849
Jan 14, 12 AM $ 0.253
-0.12%
$ 253 million $ 70,524
Jan 13, 11 PM $ 0.253
+0.32%
$ 253.3 million $ 73,322
Jan 13, 10 PM $ 0.253
+0.84%
$ 252.5 million $ 83,876
Jan 13, 9 PM $ 0.25
+0.52%
$ 250.4 million $ 85,236
Jan 13, 8 PM $ 0.249
+0.12%
$ 248.2 million $ 92,709
Jan 13, 7 PM $ 0.249
+1.22%
$ 248.8 million $ 121,599
Jan 13, 6 PM $ 0.246
+1.15%
$ 245.8 million $ 159,433
Jan 13, 5 PM $ 0.243
-0.16%
$ 243 million $ 158,706
Jan 13, 4 PM $ 0.243
-0.49%
$ 243.4 million $ 159,429
Jan 13, 3 PM $ 0.245
+1.75%
$ 244.6 million $ 173,406
Jan 13, 2 PM $ 0.24
-1.15%
$ 240.4 million $ 209,294
Jan 13, 1 PM $ 0.243
+0.87%
$ 243.2 million $ 210,512
Jan 13, 12 PM $ 0.241
-1.11%
$ 241.1 million $ 210,782
Jan 13, 11 AM $ 0.244
+0.29%
$ 243.8 million $ 210,397
Jan 13, 10 AM $ 0.243
+0.58%
$ 243.1 million $ 211,354
Jan 13, 9 AM $ 0.242
-0.08%
$ 241.7 million $ 208,821
Jan 13, 8 AM $ 0.242
-0.78%
$ 241.9 million $ 207,748
Jan 13, 7 AM $ 0.244
+0.83%
$ 243.8 million $ 207,254
Jan 13, 6 AM $ 0.242
-2.42%
$ 241.8 million $ 207,258
Jan 13, 5 AM $ 0.248
+2.91%
$ 242.6 million $ 168,131
Jan 13, 4 AM $ 0.241
-1.55%
$ 240.8 million $ 164,864
Jan 13, 3 AM $ 0.245
+1.62%
$ 244.6 million $ 162,942
Jan 13, 2 AM $ 0.241
-1.80%
$ 240.7 million $ 163,239
Jan 13, 1 AM $ 0.245
+0.25%
$ 245.1 million $ 163,437
Jan 13, 12 AM $ 0.244
-1.61%
$ 244.5 million $ 161,532
Jan 12, 11 PM $ 0.248
+0.65%
$ 248.5 million $ 158,761
Jan 12, 10 PM $ 0.247
+0.08%
$ 246.9 million $ 149,164
Jan 12, 9 PM $ 0.247
-1.56%
$ 246.7 million $ 145,839
Jan 12, 8 PM $ 0.251
-0.36%
$ 250.6 million $ 138,810
Jan 12, 7 PM $ 0.252
+1.74%
$ 251.5 million $ 111,177
Jan 12, 6 PM $ 0.247
+2.02%
$ 247.2 million $ 72,755
Jan 12, 5 PM $ 0.242
-1.46%
$ 242.3 million $ 70,561
Jan 12, 4 PM $ 0.246
+0.94%
$ 245.9 million $ 69,484
Jan 12, 3 PM $ 0.244
+6.61%
$ 243.6 million $ 56,033
Jan 12, 2 PM $ 0.229
+1.11%
$ 228.5 million $ 20,947