The Protocol Historical Data

THE Page 62
Download
Date Close Price change Market cap Trading volume
Dec 23, 5 AM $ 0.181
-1.73%
$ 181.3 million $ 47,173
Dec 23, 4 AM $ 0.184
-0.32%
$ 184.5 million $ 47,072
Dec 23, 3 AM $ 0.185
+0.16%
$ 185.1 million $ 54,424
Dec 23, 2 AM $ 0.185
-0.05%
$ 184.8 million $ 55,720
Dec 23, 1 AM $ 0.185
+0.16%
$ 184.9 million $ 59,060
Dec 23, 12 AM $ 0.185
-0.27%
$ 184.6 million $ 59,365
Dec 22, 11 PM $ 0.185
+0.16%
$ 185.1 million $ 57,664
Dec 22, 10 PM $ 0.185
-0.11%
$ 184.8 million $ 57,534
Dec 22, 9 PM $ 0.185
+0.33%
$ 185 million $ 58,913
Dec 22, 8 PM $ 0.184
+1.32%
$ 184.4 million $ 58,029
Dec 22, 7 PM $ 0.182
-1.30%
$ 182 million $ 56,686
Dec 22, 6 PM $ 0.184
+0.27%
$ 184.4 million $ 56,688
Dec 22, 5 PM $ 0.184
+1.16%
$ 183.9 million $ 47,254
Dec 22, 4 PM $ 0.182
+0.50%
$ 182 million $ 46,224
Dec 22, 3 PM $ 0.181
-0.55%
$ 180.9 million $ 45,245
Dec 22, 2 PM $ 0.182
+0.33%
$ 181.9 million $ 44,170
Dec 22, 1 PM $ 0.181
-0.55%
$ 181.3 million $ 45,905
Dec 22, 12 PM $ 0.182
-0.05%
$ 182.3 million $ 61,906
Dec 22, 11 AM $ 0.182
-0.33%
$ 182.4 million $ 59,594
Dec 22, 10 AM $ 0.183
-0.11%
$ 183 million $ 59,855
Dec 22, 9 AM $ 0.183
+0.27%
$ 183.2 million $ 61,748
Dec 22, 8 AM $ 0.183
+0.16%
$ 182.7 million $ 63,377
Dec 22, 7 AM $ 0.182
+0.05%
$ 182.4 million $ 61,931
Dec 22, 6 AM $ 0.182
+0.28%
$ 182.3 million $ 60,053
Dec 22, 5 AM $ 0.182
-0.38%
$ 181.8 million $ 60,684
Dec 22, 4 AM $ 0.182
+0.11%
$ 182.5 million $ 60,348
Dec 22, 3 AM $ 0.182
+0.55%
$ 182.3 million $ 51,978
Dec 22, 2 AM $ 0.181
-0.82%
$ 181.3 million $ 50,532
Dec 22, 1 AM $ 0.183
+0.27%
$ 182.8 million $ 49,555
Dec 22, 12 AM $ 0.182
+0.22%
$ 182.3 million $ 49,431
Dec 21, 11 PM $ 0.182
-0.22%
$ 181.9 million $ 51,201
Dec 21, 10 PM $ 0.182
+0.72%
$ 182.3 million $ 53,635
Dec 21, 9 PM $ 0.181
-0.33%
$ 181 million $ 52,381
Dec 21, 8 PM $ 0.182
-0.06%
$ 181.6 million $ 55,802
Dec 21, 7 PM $ 0.182
-0.11%
$ 181.7 million $ 56,084
Dec 21, 6 PM $ 0.182
+0.22%
$ 181.9 million $ 58,336
Dec 21, 5 PM $ 0.181
+0.44%
$ 181.5 million $ 58,691
Dec 21, 4 PM $ 0.181
-0.28%
$ 180.7 million $ 61,673
Dec 21, 3 PM $ 0.181
+0.39%
$ 181.2 million $ 61,932
Dec 21, 2 PM $ 0.18
+0.89%
$ 180.5 million $ 86,730
Dec 21, 1 PM $ 0.179
-2.19%
$ 178.9 million $ 92,996
Dec 21, 12 PM $ 0.183
-0.05%
$ 182.9 million $ 79,579
Dec 21, 11 AM $ 0.183
-0.16%
$ 183 million $ 77,507
Dec 21, 10 AM $ 0.183
-0.33%
$ 183.3 million $ 78,484
Dec 21, 9 AM $ 0.184
-0.43%
$ 183.9 million $ 78,622
Dec 21, 8 AM $ 0.185
+1.04%
$ 184.7 million $ 76,551
Dec 21, 7 AM $ 0.183
-0.38%
$ 182.8 million $ 76,315
Dec 21, 6 AM $ 0.183
+0.05%
$ 183.5 million $ 104,774
Dec 21, 5 AM $ 0.183
-0.16%
$ 183.4 million $ 109,340
Dec 21, 4 AM $ 0.184
-0.43%
$ 183.7 million $ 110,499