The Protocol Historical Data

THE Page 64
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 AM $ 0.189
+1.61%
$ 189.4 million $ 239,614
Dec 19, 2 AM $ 0.186
-0.53%
$ 186.4 million $ 214,465
Dec 19, 1 AM $ 0.187
+0.37%
$ 187.4 million $ 212,443
Dec 19, 12 AM $ 0.187
+3.49%
$ 186.7 million $ 221,967
Dec 18, 11 PM $ 0.18
-1.58%
$ 180.4 million $ 200,539
Dec 18, 10 PM $ 0.183
-0.43%
$ 183.3 million $ 200,507
Dec 18, 9 PM $ 0.184
+0.66%
$ 184.1 million $ 200,334
Dec 18, 8 PM $ 0.183
+2.12%
$ 182.9 million $ 196,714
Dec 18, 7 PM $ 0.179
-1.43%
$ 179.1 million $ 204,122
Dec 18, 6 PM $ 0.182
-0.38%
$ 181.7 million $ 248,384
Dec 18, 5 PM $ 0.182
+0.66%
$ 182.4 million $ 251,443
Dec 18, 4 PM $ 0.181
+1.46%
$ 181.2 million $ 247,861
Dec 18, 3 PM $ 0.179
-0.56%
$ 178.6 million $ 255,560
Dec 18, 2 PM $ 0.18
-0.44%
$ 179.6 million $ 277,923
Dec 18, 1 PM $ 0.18
+2.21%
$ 180.4 million $ 278,240
Dec 18, 12 PM $ 0.176
-0.68%
$ 176.5 million $ 241,554
Dec 18, 11 AM $ 0.178
+0.34%
$ 177.7 million $ 231,141
Dec 18, 10 AM $ 0.177
-0.17%
$ 177.1 million $ 233,988
Dec 18, 9 AM $ 0.177
+0.62%
$ 177.4 million $ 233,941
Dec 18, 8 AM $ 0.176
+0.06%
$ 176.3 million $ 234,204
Dec 18, 7 AM $ 0.176
+0.17%
$ 176.2 million $ 233,571
Dec 18, 6 AM $ 0.176
-0.68%
$ 175.9 million $ 228,144
Dec 18, 5 AM $ 0.177
-2.75%
$ 177.1 million $ 209,600
Dec 18, 4 AM $ 0.182
+0.11%
$ 182.1 million $ 202,247
Dec 18, 3 AM $ 0.182
-1.78%
$ 181.9 million $ 207,693
Dec 18, 2 AM $ 0.185
+1.15%
$ 185.2 million $ 202,871
Dec 18, 1 AM $ 0.183
-0.70%
$ 183.1 million $ 205,481
Dec 18, 12 AM $ 0.184
+0.66%
$ 184.4 million $ 193,573
Dec 17, 11 PM $ 0.183
-0.65%
$ 183.3 million $ 193,420
Dec 17, 10 PM $ 0.184
+1.15%
$ 184.4 million $ 192,674
Dec 17, 9 PM $ 0.182
-0.11%
$ 182.3 million $ 192,510
Dec 17, 8 PM $ 0.182
+0.61%
$ 182.5 million $ 187,532
Dec 17, 7 PM $ 0.181
+0.00%
$ 181.4 million $ 171,807
Dec 17, 6 PM $ 0.181
-0.93%
$ 180 million $ 119,572
Dec 17, 5 PM $ 0.183
+0.88%
$ 183.1 million $ 120,278
Dec 17, 4 PM $ 0.181
+0.72%
$ 181.5 million $ 140,087
Dec 17, 3 PM $ 0.18
-1.80%
$ 180.2 million $ 274,602
Dec 17, 2 PM $ 0.183
+1.38%
$ 183.1 million $ 284,950
Dec 17, 1 PM $ 0.181
+1.35%
$ 180.6 million $ 271,491
Dec 17, 12 PM $ 0.178
-0.61%
$ 178.2 million $ 272,102
Nov 18, 10 AM $ 0.154
+0.00%
$ 154.4 million $ 292,785
Nov 18, 9 AM $ 0.154
+0.13%
$ 154.4 million $ 294,343
Nov 18, 8 AM $ 0.154
+1.05%
$ 154.1 million $ 308,206
Nov 18, 7 AM $ 0.152
+0.07%
$ 152.5 million $ 314,841
Nov 18, 6 AM $ 0.152
-1.23%
$ 152.4 million $ 319,130
Nov 18, 5 AM $ 0.154
+0.65%
$ 154.3 million $ 375,437
Nov 18, 4 AM $ 0.153
+0.13%
$ 153.3 million $ 421,747
Nov 18, 3 AM $ 0.153
+1.26%
$ 153.1 million $ 412,955
Nov 18, 2 AM $ 0.152
+0.33%
$ 151.8 million $ 405,890
Nov 18, 1 AM $ 0.151
+0.00%
$ 151.3 million $ 391,587