The Protocol Historical Data

THE Page 69
Download
Date Close Price change Market cap Trading volume
Nov 9, 11 PM $ 0.189
+0.00%
$ 189.1 million $ 107,581
Nov 9, 10 PM $ 0.189
-0.99%
$ 189.1 million $ 108,897
Nov 9, 9 PM $ 0.191
+0.16%
$ 191 million $ 107,079
Nov 9, 8 PM $ 0.191
-0.57%
$ 190.7 million $ 116,978
Nov 9, 7 PM $ 0.192
+1.00%
$ 191.8 million $ 119,356
Nov 9, 6 PM $ 0.19
+0.85%
$ 189.6 million $ 151,398
Nov 9, 5 PM $ 0.188
-0.37%
$ 188 million $ 295,460
Nov 9, 4 PM $ 0.189
+0.43%
$ 188.7 million $ 410,852
Nov 9, 3 PM $ 0.188
+0.75%
$ 187.9 million $ 408,021
Nov 9, 2 PM $ 0.186
+0.87%
$ 186.5 million $ 410,651
Nov 9, 1 PM $ 0.185
+0.22%
$ 184.9 million $ 409,629
Nov 9, 12 PM $ 0.184
+0.38%
$ 184.5 million $ 412,473
Nov 9, 11 AM $ 0.184
+0.60%
$ 183.8 million $ 411,188
Nov 9, 10 AM $ 0.182
+0.55%
$ 182.5 million $ 406,585
Nov 9, 9 AM $ 0.181
-0.77%
$ 181.5 million $ 405,977
Nov 9, 8 AM $ 0.183
-1.56%
$ 183.3 million $ 399,181
Nov 9, 7 AM $ 0.186
+2.03%
$ 186.2 million $ 406,301
Nov 9, 6 AM $ 0.182
-0.27%
$ 182.5 million $ 410,035
Nov 9, 5 AM $ 0.183
-0.05%
$ 182.7 million $ 415,243
Nov 9, 4 AM $ 0.183
+0.49%
$ 182.8 million $ 424,660
Nov 9, 3 AM $ 0.182
-0.44%
$ 181.9 million $ 436,397
Nov 9, 2 AM $ 0.183
-3.49%
$ 182.7 million $ 437,627
Nov 9, 1 AM $ 0.189
+1.23%
$ 189.3 million $ 425,375
Nov 9, 12 AM $ 0.187
-2.25%
$ 187 million $ 424,397
Nov 8, 11 PM $ 0.191
-0.16%
$ 191.3 million $ 408,251
Nov 8, 10 PM $ 0.192
+0.31%
$ 191.6 million $ 411,242
Nov 8, 9 PM $ 0.191
-0.73%
$ 191.3 million $ 410,333
Nov 8, 8 PM $ 0.193
-0.77%
$ 192.7 million $ 413,455
Nov 8, 7 PM $ 0.194
-2.12%
$ 194.2 million $ 403,464
Nov 8, 6 PM $ 0.198
+1.90%
$ 198.4 million $ 395,102
Nov 8, 5 PM $ 0.194
+3.64%
$ 193.8 million $ 261,711
Nov 8, 4 PM $ 0.187
-0.11%
$ 187 million $ 146,125
Nov 8, 3 PM $ 0.187
+0.48%
$ 187.2 million $ 149,677
Nov 8, 2 PM $ 0.186
+0.27%
$ 186.3 million $ 146,938
Nov 8, 1 PM $ 0.186
-2.16%
$ 185.8 million $ 146,451
Nov 8, 12 PM $ 0.19
-0.16%
$ 189.7 million $ 145,371
Nov 8, 11 AM $ 0.19
-0.31%
$ 189.9 million $ 143,557
Nov 8, 10 AM $ 0.191
+0.69%
$ 190.5 million $ 142,735
Nov 8, 9 AM $ 0.189
-0.53%
$ 189.1 million $ 145,954
Nov 8, 8 AM $ 0.19
+0.69%
$ 190.1 million $ 150,057
Nov 8, 7 AM $ 0.189
+0.21%
$ 188.8 million $ 141,078
Nov 8, 6 AM $ 0.188
+0.75%
$ 188.4 million $ 141,485
Nov 8, 5 AM $ 0.188
-1.73%
$ 187.8 million $ 141,870
Nov 8, 4 AM $ 0.191
+0.53%
$ 191.1 million $ 141,384
Nov 8, 3 AM $ 0.19
-0.94%
$ 190.1 million $ 128,088
Nov 8, 2 AM $ 0.192
+1.05%
$ 192.4 million $ 122,118
Nov 8, 1 AM $ 0.19
+1.28%
$ 190.4 million $ 122,011
Nov 8, 12 AM $ 0.188
-0.16%
$ 188 million $ 123,380
Nov 7, 11 PM $ 0.188
-1.68%
$ 187.8 million $ 116,148
Nov 7, 10 PM $ 0.191
+0.79%
$ 191 million $ 109,029