The Protocol Historical Data

THE Page 65
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 12 AM $ 0.151
-0.59%
$ 151.3 million $ 398,800
Nov 17, 11 PM $ 0.152
+0.13%
$ 152.2 million $ 393,282
Nov 17, 10 PM $ 0.152
+0.80%
$ 152 million $ 404,851
Nov 17, 9 PM $ 0.151
+0.20%
$ 150.8 million $ 404,216
Nov 17, 8 PM $ 0.15
-0.13%
$ 150.5 million $ 390,740
Nov 17, 7 PM $ 0.151
-1.31%
$ 150.7 million $ 377,775
Nov 17, 6 PM $ 0.153
-0.59%
$ 152.7 million $ 350,079
Nov 17, 5 PM $ 0.154
-2.60%
$ 153.6 million $ 346,079
Nov 17, 4 PM $ 0.158
+1.02%
$ 157.7 million $ 358,434
Nov 17, 3 PM $ 0.156
-1.58%
$ 155.8 million $ 351,280
Nov 17, 2 PM $ 0.159
+2.12%
$ 158.7 million $ 348,281
Nov 17, 1 PM $ 0.155
-3.48%
$ 154.9 million $ 302,737
Nov 17, 12 PM $ 0.161
-1.77%
$ 161 million $ 287,910
Nov 17, 11 AM $ 0.164
-0.36%
$ 163.9 million $ 270,621
Nov 17, 10 AM $ 0.165
-1.02%
$ 164.5 million $ 264,408
Nov 17, 9 AM $ 0.166
+0.91%
$ 166 million $ 257,434
Nov 17, 8 AM $ 0.165
+0.18%
$ 164.5 million $ 245,773
Nov 17, 7 AM $ 0.164
-1.08%
$ 164.2 million $ 243,791
Nov 17, 6 AM $ 0.166
-1.25%
$ 166 million $ 230,877
Nov 17, 5 AM $ 0.168
+5.67%
$ 167.6 million $ 182,421
Nov 17, 4 AM $ 0.159
-0.25%
$ 158.6 million $ 132,891
Nov 17, 3 AM $ 0.159
+1.99%
$ 159 million $ 132,469
Nov 17, 2 AM $ 0.156
+0.45%
$ 155.9 million $ 134,281
Nov 17, 1 AM $ 0.155
-0.32%
$ 155.2 million $ 136,103
Nov 17, 12 AM $ 0.156
+0.32%
$ 155.7 million $ 141,945
Nov 16, 11 PM $ 0.155
+1.04%
$ 155.2 million $ 128,589
Nov 16, 10 PM $ 0.154
+0.92%
$ 153.6 million $ 114,336
Nov 16, 9 PM $ 0.151
-0.53%
$ 151.1 million $ 110,850
Nov 16, 8 PM $ 0.152
-0.20%
$ 151.9 million $ 109,295
Nov 16, 7 PM $ 0.152
+0.26%
$ 152.2 million $ 112,114
Nov 16, 6 PM $ 0.152
+0.73%
$ 151.8 million $ 114,040
Nov 16, 5 PM $ 0.149
-1.58%
$ 149.3 million $ 107,914
Nov 16, 4 PM $ 0.152
-1.17%
$ 152 million $ 98,321
Nov 16, 3 PM $ 0.154
-2.15%
$ 154.4 million $ 97,198
Nov 16, 2 PM $ 0.158
+1.54%
$ 157.8 million $ 87,614
Nov 16, 1 PM $ 0.155
-1.02%
$ 155.4 million $ 85,891
Nov 16, 12 PM $ 0.157
+0.38%
$ 157 million $ 81,028
Nov 16, 11 AM $ 0.156
-1.82%
$ 156.4 million $ 79,767
Nov 16, 10 AM $ 0.159
-0.31%
$ 159.3 million $ 73,475
Nov 16, 9 AM $ 0.16
+0.31%
$ 159.8 million $ 79,998
Nov 16, 8 AM $ 0.159
-0.62%
$ 159.3 million $ 83,256
Nov 16, 7 AM $ 0.16
+0.50%
$ 160 million $ 82,402
Nov 16, 6 AM $ 0.159
-0.25%
$ 159.2 million $ 80,536
Nov 16, 5 AM $ 0.16
+0.63%
$ 159.6 million $ 76,286
Nov 16, 4 AM $ 0.159
-0.38%
$ 158.6 million $ 76,087
Nov 16, 3 AM $ 0.159
+0.00%
$ 159.2 million $ 80,913
Nov 16, 2 AM $ 0.159
+0.95%
$ 159.2 million $ 77,184