The Protocol Historical Data

THE Page 68
Download
Date Close Price change Market cap Trading volume
Nov 12, 12 AM $ 0.177
+0.28%
$ 177 million $ 90,008
Nov 11, 11 PM $ 0.176
-1.89%
$ 176.5 million $ 118,701
Nov 11, 10 PM $ 0.18
+1.41%
$ 179.9 million $ 161,650
Nov 11, 9 PM $ 0.177
-0.11%
$ 177.4 million $ 172,712
Nov 11, 8 PM $ 0.178
-1.44%
$ 177.6 million $ 173,552
Nov 11, 7 PM $ 0.18
-1.31%
$ 180.2 million $ 173,919
Nov 11, 6 PM $ 0.183
-0.27%
$ 182.6 million $ 172,658
Nov 11, 5 PM $ 0.183
-0.92%
$ 183.1 million $ 165,245
Nov 11, 4 PM $ 0.185
+0.98%
$ 185.3 million $ 165,311
Nov 11, 3 PM $ 0.183
-0.05%
$ 183.5 million $ 165,742
Nov 11, 2 PM $ 0.184
+0.38%
$ 183.6 million $ 172,868
Nov 11, 1 PM $ 0.183
-0.71%
$ 182.9 million $ 175,706
Nov 11, 12 PM $ 0.184
+0.05%
$ 184.2 million $ 171,609
Nov 11, 11 AM $ 0.184
+0.11%
$ 184.1 million $ 165,940
Nov 11, 10 AM $ 0.184
-0.22%
$ 183.9 million $ 175,731
Nov 11, 9 AM $ 0.184
-1.13%
$ 184.3 million $ 172,775
Nov 11, 8 AM $ 0.186
+1.08%
$ 186.4 million $ 171,114
Nov 11, 7 AM $ 0.184
-1.97%
$ 184.4 million $ 172,192
Nov 11, 6 AM $ 0.188
-0.42%
$ 188.1 million $ 184,914
Nov 11, 5 AM $ 0.189
-1.00%
$ 189.3 million $ 180,266
Nov 11, 4 AM $ 0.191
-1.14%
$ 190.8 million $ 179,811
Nov 11, 3 AM $ 0.193
+0.78%
$ 193 million $ 184,360
Nov 11, 2 AM $ 0.192
+1.27%
$ 191.5 million $ 172,794
Nov 11, 1 AM $ 0.189
-0.26%
$ 189.1 million $ 165,603
Nov 11, 12 AM $ 0.19
-2.57%
$ 189.6 million $ 162,454
Nov 10, 11 PM $ 0.195
+1.46%
$ 194.6 million $ 135,819
Nov 10, 10 PM $ 0.192
+2.29%
$ 191.7 million $ 93,127
Nov 10, 9 PM $ 0.187
-0.43%
$ 187.4 million $ 86,612
Nov 10, 8 PM $ 0.188
-0.11%
$ 188.2 million $ 84,510
Nov 10, 7 PM $ 0.188
+0.64%
$ 188.4 million $ 86,674
Nov 10, 6 PM $ 0.187
+0.27%
$ 187.2 million $ 88,624
Nov 10, 5 PM $ 0.187
+1.69%
$ 186.7 million $ 88,772
Nov 10, 4 PM $ 0.184
-1.29%
$ 183.6 million $ 94,239
Nov 10, 3 PM $ 0.186
-0.05%
$ 185.6 million $ 97,461
Nov 10, 2 PM $ 0.186
-2.21%
$ 185.7 million $ 92,523
Nov 10, 1 PM $ 0.19
-0.42%
$ 189.6 million $ 91,497
Nov 10, 12 PM $ 0.19
-1.09%
$ 190.4 million $ 91,401
Nov 10, 11 AM $ 0.193
+1.00%
$ 192.5 million $ 95,444
Nov 10, 10 AM $ 0.19
-1.91%
$ 190.3 million $ 90,365
Nov 10, 9 AM $ 0.194
+1.84%
$ 194 million $ 90,000
Nov 10, 8 AM $ 0.191
-0.94%
$ 190.5 million $ 93,833
Nov 10, 7 AM $ 0.192
-0.26%
$ 192.1 million $ 87,959
Nov 10, 6 AM $ 0.193
-0.10%
$ 192.6 million $ 80,613
Nov 10, 5 AM $ 0.193
-0.77%
$ 192.8 million $ 81,272
Nov 10, 4 AM $ 0.194
+0.26%
$ 194.3 million $ 78,936
Nov 10, 3 AM $ 0.194
+0.26%
$ 193.8 million $ 72,873
Nov 10, 2 AM $ 0.192
-0.62%
$ 192.4 million $ 77,438
Nov 10, 1 AM $ 0.194
+0.16%
$ 193.6 million $ 89,834
Nov 10, 12 AM $ 0.193
+2.17%
$ 193.4 million $ 87,664
Nov 9, 11 PM $ 0.189
+0.00%
$ 189.1 million $ 107,581