The Protocol Historical Data

THE Page 59
Download
Date Close Price change Market cap Trading volume
Dec 29, 8 AM $ 0.2
-3.42%
$ 200.4 million $ 203,145
Dec 29, 7 AM $ 0.207
-0.67%
$ 207.5 million $ 145,755
Dec 29, 6 AM $ 0.209
-0.14%
$ 208.9 million $ 154,548
Dec 29, 5 AM $ 0.209
-0.66%
$ 209.1 million $ 150,017
Dec 29, 4 AM $ 0.211
+0.19%
$ 210.6 million $ 147,792
Dec 29, 3 AM $ 0.21
+0.96%
$ 210.2 million $ 143,991
Dec 29, 2 AM $ 0.208
-0.19%
$ 208.2 million $ 145,458
Dec 29, 1 AM $ 0.209
+0.05%
$ 208.6 million $ 143,173
Dec 29, 12 AM $ 0.208
-0.43%
$ 208.5 million $ 144,311
Dec 28, 11 PM $ 0.209
-0.14%
$ 209.4 million $ 138,638
Dec 28, 10 PM $ 0.21
+0.91%
$ 209.7 million $ 138,113
Dec 28, 9 PM $ 0.208
-0.34%
$ 207.8 million $ 138,340
Dec 28, 8 PM $ 0.208
-1.42%
$ 208.5 million $ 139,357
Dec 28, 7 PM $ 0.211
+1.29%
$ 211.5 million $ 129,577
Dec 28, 6 PM $ 0.209
-1.83%
$ 208.8 million $ 132,224
Dec 28, 5 PM $ 0.213
+0.52%
$ 212.7 million $ 127,204
Dec 28, 4 PM $ 0.212
+1.78%
$ 211.6 million $ 123,350
Dec 28, 3 PM $ 0.208
+0.48%
$ 207.9 million $ 66,906
Dec 28, 2 PM $ 0.207
+1.03%
$ 206.9 million $ 66,174
Dec 28, 1 PM $ 0.205
+0.20%
$ 204.8 million $ 65,957
Dec 28, 12 PM $ 0.204
-0.20%
$ 204.4 million $ 61,920
Dec 28, 11 AM $ 0.205
-1.01%
$ 204.8 million $ 58,403
Dec 28, 10 AM $ 0.207
+1.77%
$ 206.9 million $ 56,739
Dec 28, 9 AM $ 0.203
+0.40%
$ 203.3 million $ 55,880
Dec 28, 8 AM $ 0.203
-0.69%
$ 202.5 million $ 71,218
Dec 28, 7 AM $ 0.204
-0.05%
$ 203.9 million $ 69,646
Dec 28, 6 AM $ 0.204
+0.39%
$ 204 million $ 77,201
Dec 28, 5 AM $ 0.203
+0.05%
$ 203.2 million $ 81,225
Dec 28, 4 AM $ 0.203
-0.68%
$ 203.1 million $ 83,382
Dec 28, 3 AM $ 0.204
+0.59%
$ 204.5 million $ 82,561
Dec 28, 2 AM $ 0.203
+0.05%
$ 203.3 million $ 86,111
Dec 28, 1 AM $ 0.203
-0.39%
$ 203.2 million $ 93,336
Dec 28, 12 AM $ 0.204
+0.20%
$ 204 million $ 101,278
Dec 27, 11 PM $ 0.204
+0.69%
$ 203.6 million $ 110,545
Dec 27, 10 PM $ 0.202
-0.49%
$ 202.2 million $ 115,038
Dec 27, 9 PM $ 0.203
+0.89%
$ 202.7 million $ 127,860
Dec 27, 8 PM $ 0.201
+0.35%
$ 201.4 million $ 129,601
Dec 27, 7 PM $ 0.201
-0.05%
$ 200.7 million $ 200,382
Dec 27, 6 PM $ 0.201
-0.45%
$ 200.8 million $ 200,012
Dec 27, 5 PM $ 0.202
+0.20%
$ 201.7 million $ 199,122
Dec 27, 4 PM $ 0.201
-0.40%
$ 201.3 million $ 200,929
Dec 27, 3 PM $ 0.202
+0.15%
$ 202.1 million $ 207,714
Dec 27, 2 PM $ 0.202
-0.39%
$ 201.8 million $ 212,896
Dec 27, 1 PM $ 0.203
+0.65%
$ 202.6 million $ 213,131
Dec 27, 12 PM $ 0.201
+0.70%
$ 201.3 million $ 212,141
Dec 27, 11 AM $ 0.2
-0.94%
$ 199.9 million $ 212,493
Dec 27, 10 AM $ 0.202
-1.22%
$ 201.8 million $ 206,818
Dec 27, 9 AM $ 0.204
-0.15%
$ 204.3 million $ 205,229
Dec 27, 8 AM $ 0.205
+0.89%
$ 204.6 million $ 190,444
Dec 27, 7 AM $ 0.203
+0.20%
$ 202.8 million $ 189,802