The Protocol Historical Data

THE Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 4 PM $ 0.108
-0.09%
$ 108.1 million $ 59,052
Apr 17, 3 PM $ 0.108
-1.64%
$ 108.2 million $ 59,572
Apr 17, 2 PM $ 0.11
+0.18%
$ 110 million $ 60,382
Apr 17, 1 PM $ 0.11
+1.67%
$ 109.8 million $ 59,955
Apr 17, 12 PM $ 0.108
-0.37%
$ 108 million $ 62,540
Apr 17, 11 AM $ 0.108
+3.14%
$ 108.4 million $ 62,443
Apr 17, 10 AM $ 0.105
-0.76%
$ 105.1 million $ 51,893
Apr 17, 9 AM $ 0.106
-1.40%
$ 105.9 million $ 49,819
Apr 17, 8 AM $ 0.107
+1.61%
$ 107.4 million $ 45,179
Apr 17, 7 AM $ 0.106
+0.96%
$ 105.7 million $ 37,887
Apr 17, 6 AM $ 0.105
+1.45%
$ 104.7 million $ 34,767
Apr 17, 5 AM $ 0.103
-1.05%
$ 103.2 million $ 36,665
Apr 17, 4 AM $ 0.104
+0.00%
$ 104.3 million $ 35,126
Apr 17, 3 AM $ 0.104
-0.19%
$ 104.3 million $ 35,158
Apr 17, 2 AM $ 0.104
-0.38%
$ 104.5 million $ 34,050
Apr 17, 1 AM $ 0.105
-0.19%
$ 104.9 million $ 32,206
Apr 17, 12 AM $ 0.105
-0.10%
$ 105.1 million $ 31,116
Apr 16, 11 PM $ 0.105
+0.57%
$ 105.2 million $ 31,381
Apr 16, 10 PM $ 0.105
+0.19%
$ 104.6 million $ 30,700
Apr 16, 9 PM $ 0.104
-0.48%
$ 104.4 million $ 30,277
Apr 16, 8 PM $ 0.105
+0.00%
$ 104.9 million $ 31,232
Apr 16, 7 PM $ 0.105
+0.19%
$ 104.9 million $ 31,001
Apr 16, 6 PM $ 0.105
+1.75%
$ 104.7 million $ 30,325
Apr 16, 5 PM $ 0.103
+0.39%
$ 102.9 million $ 31,098
Apr 16, 4 PM $ 0.102
+0.49%
$ 102.5 million $ 30,977
Apr 16, 3 PM $ 0.102
-0.29%
$ 102 million $ 29,579
Apr 16, 2 PM $ 0.102
+0.10%
$ 102.3 million $ 31,323
Apr 16, 1 PM $ 0.102
-1.26%
$ 102.2 million $ 30,444
Apr 16, 12 PM $ 0.103
+0.49%
$ 103.5 million $ 26,853
Apr 16, 11 AM $ 0.103
-0.19%
$ 103 million $ 27,148
Apr 16, 10 AM $ 0.103
-1.15%
$ 103.2 million $ 26,756
Apr 16, 9 AM $ 0.104
-0.29%
$ 104.4 million $ 25,949
Apr 16, 8 AM $ 0.105
+1.36%
$ 104.7 million $ 25,088
Apr 16, 7 AM $ 0.103
+0.10%
$ 103.3 million $ 18,741
Apr 16, 6 AM $ 0.103
+0.49%
$ 103.2 million $ 17,114
Apr 16, 5 AM $ 0.103
+0.10%
$ 102.7 million $ 14,661
Apr 16, 4 AM $ 0.103
-1.16%
$ 102.6 million $ 14,746
Apr 16, 3 AM $ 0.104
+0.29%
$ 103.8 million $ 13,181
Apr 16, 2 AM $ 0.103
+0.58%
$ 103.5 million $ 13,251
Apr 16, 1 AM $ 0.103
+0.78%
$ 102.9 million $ 14,840
Apr 16, 12 AM $ 0.102
+0.59%
$ 102.1 million $ 14,823
Apr 15, 11 PM $ 0.102
+0.00%
$ 101.5 million $ 14,211
Apr 15, 10 PM $ 0.102
-0.39%
$ 101.5 million $ 14,171
Apr 15, 9 PM $ 0.102
+0.30%
$ 101.9 million $ 13,885
Apr 15, 8 PM $ 0.102
+0.10%
$ 101.6 million $ 13,040
Apr 15, 7 PM $ 0.102
+0.69%
$ 101.5 million $ 13,543
Apr 15, 6 PM $ 0.101
-0.10%
$ 100.8 million $ 14,079
Apr 15, 5 PM $ 0.101
-0.30%
$ 100.9 million $ 13,244