The Protocol Historical Data

THE Page 67
Download
Date Close Price change Market cap Trading volume
Nov 14, 1 AM $ 0.164
+0.18%
$ 163.8 million $ 143,735
Nov 14, 12 AM $ 0.164
-1.03%
$ 163.5 million $ 151,372
Nov 13, 11 PM $ 0.165
+0.79%
$ 165.3 million $ 153,519
Nov 13, 10 PM $ 0.164
+2.37%
$ 164 million $ 146,619
Nov 13, 9 PM $ 0.16
-0.80%
$ 160.2 million $ 146,298
Nov 13, 8 PM $ 0.162
+0.12%
$ 161.5 million $ 114,690
Nov 13, 7 PM $ 0.161
-1.16%
$ 161.3 million $ 114,393
Nov 13, 6 PM $ 0.163
-2.10%
$ 163.2 million $ 117,779
Nov 13, 5 PM $ 0.167
-3.48%
$ 166.6 million $ 109,848
Nov 13, 4 PM $ 0.173
-0.75%
$ 172.6 million $ 110,376
Nov 13, 3 PM $ 0.174
-1.25%
$ 173.9 million $ 114,651
Nov 13, 2 PM $ 0.176
+1.09%
$ 176.3 million $ 117,297
Nov 13, 1 PM $ 0.174
-0.51%
$ 174.3 million $ 129,882
Nov 13, 12 PM $ 0.175
-0.17%
$ 175.2 million $ 125,430
Nov 13, 11 AM $ 0.175
+0.23%
$ 175.4 million $ 126,804
Nov 13, 10 AM $ 0.175
-0.40%
$ 175 million $ 126,489
Nov 13, 9 AM $ 0.176
-1.57%
$ 176 million $ 128,868
Nov 13, 8 AM $ 0.179
+0.79%
$ 178.8 million $ 124,696
Nov 13, 7 AM $ 0.177
-0.95%
$ 177.4 million $ 126,104
Nov 13, 6 AM $ 0.179
+0.28%
$ 179.1 million $ 109,174
Nov 13, 5 AM $ 0.179
+0.62%
$ 178.6 million $ 109,226
Nov 13, 4 AM $ 0.177
-0.39%
$ 177.5 million $ 114,819
Nov 13, 3 AM $ 0.178
+1.54%
$ 178.2 million $ 108,785
Nov 13, 2 AM $ 0.175
+0.34%
$ 175.5 million $ 108,070
Nov 13, 1 AM $ 0.175
+0.46%
$ 174.9 million $ 110,272
Nov 13, 12 AM $ 0.174
+0.58%
$ 174.1 million $ 103,893
Nov 12, 11 PM $ 0.173
-1.48%
$ 173.1 million $ 102,007
Nov 12, 10 PM $ 0.175
+0.40%
$ 175 million $ 102,876
Nov 12, 9 PM $ 0.174
+0.46%
$ 174.3 million $ 102,142
Nov 12, 8 PM $ 0.173
+1.58%
$ 173.5 million $ 103,136
Nov 12, 7 PM $ 0.171
-1.22%
$ 170.6 million $ 101,110
Nov 12, 6 PM $ 0.173
-0.52%
$ 172.7 million $ 90,623
Nov 12, 5 PM $ 0.174
+0.58%
$ 173.6 million $ 95,663
Nov 12, 4 PM $ 0.173
-2.04%
$ 172.6 million $ 96,455
Nov 12, 3 PM $ 0.176
-2.49%
$ 176.2 million $ 89,021
Nov 12, 2 PM $ 0.181
-1.90%
$ 180.7 million $ 78,624
Nov 12, 1 PM $ 0.184
+0.60%
$ 184.3 million $ 63,648
Nov 12, 12 PM $ 0.183
+0.11%
$ 183.2 million $ 67,417
Nov 12, 11 AM $ 0.183
-0.22%
$ 183 million $ 66,756
Nov 12, 10 AM $ 0.183
+0.33%
$ 183.4 million $ 66,859
Nov 12, 9 AM $ 0.183
+0.22%
$ 182.8 million $ 66,923
Nov 12, 8 AM $ 0.182
+1.84%
$ 182.4 million $ 69,913
Nov 12, 7 AM $ 0.179
-0.56%
$ 179.1 million $ 68,256
Nov 12, 6 AM $ 0.18
+0.39%
$ 180.1 million $ 66,841
Nov 12, 5 AM $ 0.179
+0.39%
$ 179.4 million $ 71,374
Nov 12, 4 AM $ 0.179
-0.28%
$ 178.7 million $ 68,792
Nov 12, 3 AM $ 0.179
+0.45%
$ 179.2 million $ 71,869
Nov 12, 2 AM $ 0.178
-0.22%
$ 178.2 million $ 83,526
Nov 12, 1 AM $ 0.179
+0.90%
$ 178.6 million $ 85,886
Nov 12, 12 AM $ 0.177
+0.28%
$ 177 million $ 90,008