The Protocol Historical Data

THE Page 63
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 AM $ 0.184
-0.43%
$ 183.7 million $ 110,499
Dec 21, 3 AM $ 0.184
+0.54%
$ 184.5 million $ 119,055
Dec 21, 2 AM $ 0.183
-0.54%
$ 183.5 million $ 118,196
Dec 21, 1 AM $ 0.184
-0.97%
$ 184.5 million $ 118,677
Dec 21, 12 AM $ 0.186
+0.00%
$ 186.3 million $ 118,270
Dec 20, 11 PM $ 0.186
-0.59%
$ 186.3 million $ 118,458
Dec 20, 10 PM $ 0.187
+0.86%
$ 187.4 million $ 119,303
Dec 20, 9 PM $ 0.186
-0.75%
$ 185.8 million $ 118,139
Dec 20, 8 PM $ 0.187
-0.32%
$ 187.2 million $ 114,506
Dec 20, 7 PM $ 0.188
-0.95%
$ 187.8 million $ 115,027
Dec 20, 6 PM $ 0.19
-0.11%
$ 189.6 million $ 115,677
Dec 20, 5 PM $ 0.19
+0.58%
$ 189.8 million $ 138,430
Dec 20, 4 PM $ 0.189
-0.58%
$ 188.7 million $ 140,921
Dec 20, 3 PM $ 0.19
+0.90%
$ 189.8 million $ 159,892
Dec 20, 2 PM $ 0.188
+0.32%
$ 188.1 million $ 140,757
Dec 20, 1 PM $ 0.188
-0.42%
$ 187.5 million $ 132,363
Dec 20, 12 PM $ 0.188
+0.05%
$ 188.3 million $ 131,801
Dec 20, 11 AM $ 0.188
+1.18%
$ 188.2 million $ 132,706
Dec 20, 10 AM $ 0.186
-0.37%
$ 186 million $ 132,142
Dec 20, 9 AM $ 0.187
+0.16%
$ 186.7 million $ 130,252
Dec 20, 8 AM $ 0.186
+0.16%
$ 186.4 million $ 130,611
Dec 20, 7 AM $ 0.186
-1.17%
$ 186.1 million $ 134,348
Dec 20, 6 AM $ 0.188
+0.37%
$ 188.3 million $ 107,523
Dec 20, 5 AM $ 0.188
-0.05%
$ 187.6 million $ 103,169
Dec 20, 4 AM $ 0.188
-0.95%
$ 187.7 million $ 102,983
Dec 20, 3 AM $ 0.19
+0.05%
$ 189.5 million $ 105,762
Dec 20, 2 AM $ 0.189
+0.64%
$ 189.4 million $ 135,543
Dec 20, 1 AM $ 0.188
+0.00%
$ 188.2 million $ 137,276
Dec 20, 12 AM $ 0.188
-0.42%
$ 188.2 million $ 139,244
Dec 19, 11 PM $ 0.189
-0.63%
$ 189 million $ 164,213
Dec 19, 10 PM $ 0.19
+0.63%
$ 190.2 million $ 161,162
Dec 19, 9 PM $ 0.189
-0.94%
$ 189 million $ 160,381
Dec 19, 8 PM $ 0.191
-0.31%
$ 190.8 million $ 168,205
Dec 19, 7 PM $ 0.191
+1.32%
$ 191.4 million $ 176,054
Dec 19, 6 PM $ 0.189
-1.15%
$ 188.9 million $ 175,755
Dec 19, 5 PM $ 0.191
+0.26%
$ 191.1 million $ 156,137
Dec 19, 4 PM $ 0.191
+1.33%
$ 190.6 million $ 158,297
Dec 19, 3 PM $ 0.188
-1.21%
$ 188.1 million $ 143,055
Dec 19, 2 PM $ 0.19
+1.22%
$ 190.4 million $ 138,896
Dec 19, 1 PM $ 0.188
-0.37%
$ 188.1 million $ 161,888
Dec 19, 12 PM $ 0.189
-1.87%
$ 188.8 million $ 200,531
Dec 19, 11 AM $ 0.192
+1.80%
$ 192.2 million $ 214,124
Dec 19, 10 AM $ 0.189
+0.00%
$ 189 million $ 213,919
Dec 19, 9 AM $ 0.189
+0.11%
$ 189 million $ 214,968
Dec 19, 8 AM $ 0.189
-0.11%
$ 188.8 million $ 213,036
Dec 19, 7 AM $ 0.189
+0.32%
$ 189 million $ 209,198
Dec 19, 6 AM $ 0.188
+0.11%
$ 188.4 million $ 214,169
Dec 19, 5 AM $ 0.188
+0.00%
$ 188.2 million $ 243,935
Dec 19, 4 AM $ 0.188
-0.63%
$ 188.2 million $ 246,362
Dec 19, 3 AM $ 0.189
+1.61%
$ 189.4 million $ 239,614