The Protocol Historical Data

THE Page 60
Download
Date Close Price change Market cap Trading volume
Dec 27, 7 AM $ 0.203
+0.20%
$ 202.8 million $ 189,802
Dec 27, 6 AM $ 0.202
+0.10%
$ 202.4 million $ 171,661
Dec 27, 5 AM $ 0.203
-0.44%
$ 202.6 million $ 166,332
Dec 27, 4 AM $ 0.203
-0.78%
$ 203.5 million $ 164,285
Dec 27, 3 AM $ 0.205
+0.74%
$ 205.1 million $ 166,579
Dec 27, 2 AM $ 0.204
+0.89%
$ 203.6 million $ 163,694
Dec 27, 1 AM $ 0.202
+0.40%
$ 201.8 million $ 159,225
Dec 27, 12 AM $ 0.201
-1.18%
$ 201 million $ 150,334
Dec 26, 11 PM $ 0.203
-0.73%
$ 203.4 million $ 142,596
Dec 26, 10 PM $ 0.205
+2.09%
$ 203.8 million $ 151,686
Dec 26, 9 PM $ 0.201
+0.35%
$ 201 million $ 153,873
Dec 26, 8 PM $ 0.2
+2.62%
$ 201 million $ 149,290
Dec 26, 7 PM $ 0.195
+3.29%
$ 194.9 million $ 92,823
Dec 26, 6 PM $ 0.189
+1.02%
$ 188.7 million $ 75,178
Dec 26, 5 PM $ 0.187
+0.59%
$ 186.8 million $ 73,415
Dec 26, 4 PM $ 0.186
+0.92%
$ 185.7 million $ 71,423
Dec 26, 3 PM $ 0.184
-0.27%
$ 184 million $ 63,945
Dec 26, 2 PM $ 0.184
-1.23%
$ 184.5 million $ 57,904
Dec 26, 1 PM $ 0.187
+0.59%
$ 186.8 million $ 61,483
Dec 26, 12 PM $ 0.186
+0.54%
$ 185.7 million $ 63,050
Dec 26, 11 AM $ 0.185
+0.44%
$ 184.7 million $ 62,622
Dec 26, 10 AM $ 0.184
+0.05%
$ 183.9 million $ 62,678
Dec 26, 9 AM $ 0.184
+0.88%
$ 183.8 million $ 61,974
Dec 26, 8 AM $ 0.182
+0.11%
$ 182.2 million $ 61,256
Dec 26, 7 AM $ 0.182
-0.38%
$ 182 million $ 61,320
Dec 26, 6 AM $ 0.183
+0.05%
$ 182.7 million $ 60,379
Dec 26, 5 AM $ 0.183
+0.00%
$ 182.6 million $ 60,451
Dec 26, 4 AM $ 0.183
+0.16%
$ 182.6 million $ 60,275
Dec 26, 3 AM $ 0.182
-0.27%
$ 182.3 million $ 57,426
Dec 26, 2 AM $ 0.183
+1.39%
$ 182.8 million $ 52,775
Dec 26, 1 AM $ 0.18
+0.67%
$ 180.3 million $ 49,287
Dec 26, 12 AM $ 0.179
-0.28%
$ 179.1 million $ 48,003
Dec 25, 11 PM $ 0.18
-1.32%
$ 179.6 million $ 46,660
Dec 25, 10 PM $ 0.182
-1.09%
$ 182 million $ 29,487
Dec 25, 9 PM $ 0.184
-0.05%
$ 184 million $ 16,273
Dec 25, 8 PM $ 0.184
-0.32%
$ 184.1 million $ 16,807
Dec 25, 7 PM $ 0.185
-0.16%
$ 184.7 million $ 16,355
Dec 25, 6 PM $ 0.185
+0.16%
$ 185 million $ 16,816
Dec 25, 5 PM $ 0.185
+0.60%
$ 184.7 million $ 16,766
Dec 25, 4 PM $ 0.184
-0.76%
$ 183.6 million $ 16,713
Dec 25, 3 PM $ 0.185
+0.65%
$ 185 million $ 17,637
Dec 25, 2 PM $ 0.184
+0.38%
$ 183.8 million $ 19,502
Dec 25, 1 PM $ 0.183
-0.81%
$ 183.1 million $ 15,300
Dec 25, 12 PM $ 0.185
+0.11%
$ 184.6 million $ 15,113
Dec 25, 11 AM $ 0.184
+0.11%
$ 184.4 million $ 15,247
Dec 25, 10 AM $ 0.184
-1.13%
$ 184.2 million $ 15,032
Dec 25, 9 AM $ 0.186
-0.21%
$ 186.3 million $ 16,459
Dec 25, 8 AM $ 0.187
-0.37%
$ 186.7 million $ 16,516
Dec 25, 7 AM $ 0.187
+0.00%
$ 187.4 million $ 17,068
Dec 25, 6 AM $ 0.187
+0.32%
$ 187.4 million $ 19,270