The Protocol Historical Data

THE Page 52
Download
Date Close Price change Market cap Trading volume
Jan 12, 2 PM $ 0.229
+1.11%
$ 228.5 million $ 20,947
Jan 12, 1 PM $ 0.226
+0.67%
$ 226 million $ 26,695
Jan 12, 12 PM $ 0.225
+0.45%
$ 224.5 million $ 31,237
Jan 12, 11 AM $ 0.224
+0.72%
$ 223.5 million $ 31,323
Jan 12, 10 AM $ 0.222
+0.18%
$ 221.9 million $ 31,565
Jan 12, 9 AM $ 0.222
+0.00%
$ 221.5 million $ 30,862
Jan 12, 8 AM $ 0.222
+0.82%
$ 221.5 million $ 32,285
Jan 12, 7 AM $ 0.22
-0.23%
$ 219.7 million $ 32,761
Jan 12, 6 AM $ 0.22
+1.71%
$ 220.2 million $ 34,613
Jan 12, 5 AM $ 0.216
-0.05%
$ 216.5 million $ 34,894
Jan 12, 4 AM $ 0.217
-0.05%
$ 216.6 million $ 35,307
Jan 12, 3 AM $ 0.217
-0.60%
$ 216.7 million $ 35,730
Jan 12, 2 AM $ 0.218
+0.00%
$ 218 million $ 42,392
Jan 12, 1 AM $ 0.218
+0.18%
$ 218 million $ 45,159
Jan 12, 12 AM $ 0.218
-0.82%
$ 217.6 million $ 47,747
Jan 11, 11 PM $ 0.219
-0.41%
$ 219.4 million $ 49,441
Jan 11, 10 PM $ 0.22
-0.72%
$ 220.3 million $ 49,539
Jan 11, 9 PM $ 0.222
-0.14%
$ 221.9 million $ 49,866
Jan 11, 8 PM $ 0.222
-0.76%
$ 222.2 million $ 50,627
Jan 11, 7 PM $ 0.224
-0.97%
$ 223.9 million $ 54,403
Jan 11, 6 PM $ 0.226
-0.09%
$ 226.1 million $ 53,783
Jan 11, 5 PM $ 0.226
-0.48%
$ 226.3 million $ 59,356
Jan 11, 4 PM $ 0.227
+0.35%
$ 227.4 million $ 81,907
Jan 11, 3 PM $ 0.227
-0.66%
$ 226.6 million $ 91,988
Jan 11, 2 PM $ 0.228
-0.44%
$ 228.1 million $ 92,535
Jan 11, 1 PM $ 0.229
+0.31%
$ 229.1 million $ 83,899
Jan 11, 12 PM $ 0.228
+0.35%
$ 228.4 million $ 80,356
Jan 11, 11 AM $ 0.228
-0.09%
$ 227.6 million $ 84,009
Jan 11, 10 AM $ 0.228
-0.44%
$ 227.8 million $ 84,071
Jan 11, 9 AM $ 0.229
-0.56%
$ 228.8 million $ 85,365
Jan 11, 8 AM $ 0.23
+0.57%
$ 230.1 million $ 85,171
Jan 11, 7 AM $ 0.229
-0.91%
$ 228.8 million $ 87,726
Jan 11, 6 AM $ 0.231
+0.30%
$ 230.9 million $ 87,116
Jan 11, 5 AM $ 0.23
+0.04%
$ 230.2 million $ 87,122
Jan 11, 4 AM $ 0.23
+0.04%
$ 230.1 million $ 88,109
Jan 11, 3 AM $ 0.23
+0.09%
$ 230 million $ 88,704
Jan 11, 2 AM $ 0.23
+0.52%
$ 229.8 million $ 80,840
Jan 11, 1 AM $ 0.229
-0.22%
$ 228.6 million $ 77,856
Jan 11, 12 AM $ 0.229
+0.13%
$ 229.1 million $ 75,255
Jan 10, 11 PM $ 0.229
+0.35%
$ 228.8 million $ 72,105
Jan 10, 10 PM $ 0.228
-0.78%
$ 228 million $ 71,880
Jan 10, 9 PM $ 0.23
-0.52%
$ 229.8 million $ 72,340
Jan 10, 8 PM $ 0.231
-0.60%
$ 231 million $ 74,915
Jan 10, 7 PM $ 0.232
-0.30%
$ 232.4 million $ 72,325
Jan 10, 6 PM $ 0.233
-0.13%
$ 233.1 million $ 69,937
Jan 10, 5 PM $ 0.233
+1.04%
$ 233.4 million $ 64,441
Jan 10, 4 PM $ 0.231
+1.27%
$ 231 million $ 43,136
Jan 10, 3 PM $ 0.228
+0.35%
$ 228.1 million $ 33,826
Jan 10, 2 PM $ 0.227
+0.58%
$ 227.3 million $ 32,479
Jan 10, 1 PM $ 0.226
-0.04%
$ 226 million $ 33,878