The Protocol Historical Data

THE Page 70
Download
Date Close Price change Market cap Trading volume
Nov 7, 10 PM $ 0.191
+0.79%
$ 191 million $ 109,029
Nov 7, 9 PM $ 0.19
-0.05%
$ 189.5 million $ 110,092
Nov 7, 8 PM $ 0.19
+0.85%
$ 189.6 million $ 102,683
Nov 7, 7 PM $ 0.188
-0.05%
$ 188 million $ 102,813
Nov 7, 6 PM $ 0.188
+1.29%
$ 188.1 million $ 79,079
Nov 7, 5 PM $ 0.186
+4.09%
$ 185.7 million $ 70,169
Nov 7, 4 PM $ 0.178
+2.41%
$ 178.4 million $ 57,164
Nov 7, 3 PM $ 0.174
+1.16%
$ 174.3 million $ 52,850
Nov 7, 2 PM $ 0.172
+2.07%
$ 172.3 million $ 50,813
Nov 7, 1 PM $ 0.169
+1.26%
$ 168.8 million $ 45,721
Nov 7, 12 PM $ 0.167
-1.19%
$ 166.7 million $ 45,809
Nov 7, 11 AM $ 0.169
-1.75%
$ 168.7 million $ 45,520
Nov 7, 10 AM $ 0.172
-0.52%
$ 171.7 million $ 45,293
Nov 7, 9 AM $ 0.173
-1.65%
$ 172.6 million $ 43,066
Nov 7, 8 AM $ 0.175
-0.74%
$ 175.5 million $ 40,649
Nov 7, 7 AM $ 0.177
+0.68%
$ 176.8 million $ 43,592
Nov 7, 6 AM $ 0.176
+0.92%
$ 175.6 million $ 39,597
Nov 7, 5 AM $ 0.174
+0.23%
$ 174 million $ 33,853
Nov 7, 4 AM $ 0.174
-0.86%
$ 173.6 million $ 24,406
Nov 7, 3 AM $ 0.175
+1.10%
$ 175.1 million $ 24,761
Nov 7, 2 AM $ 0.173
+0.64%
$ 173.2 million $ 26,419
Nov 7, 1 AM $ 0.172
-0.69%
$ 172.1 million $ 27,000
Nov 7, 12 AM $ 0.173
+1.76%
$ 173.3 million $ 27,462
Nov 6, 11 PM $ 0.17
-0.82%
$ 170.3 million $ 27,055
Nov 6, 10 PM $ 0.172
-0.41%
$ 171.7 million $ 30,413
Nov 6, 9 PM $ 0.172
+0.82%
$ 172.4 million $ 29,001
Nov 6, 8 PM $ 0.171
-0.87%
$ 171 million $ 30,432
Nov 6, 7 PM $ 0.172
-0.23%
$ 172.5 million $ 29,651
Nov 6, 6 PM $ 0.173
+1.47%
$ 172.9 million $ 29,405
Nov 6, 5 PM $ 0.17
+0.83%
$ 170.4 million $ 30,121
Nov 6, 4 PM $ 0.169
+0.60%
$ 169 million $ 30,237
Nov 6, 3 PM $ 0.168
-1.98%
$ 168 million $ 34,638
Nov 6, 2 PM $ 0.171
-1.83%
$ 171.4 million $ 34,653
Nov 6, 1 PM $ 0.175
+1.28%
$ 174.6 million $ 33,986
Nov 6, 12 PM $ 0.172
-0.69%
$ 172.4 million $ 34,452
Nov 6, 11 AM $ 0.174
-0.23%
$ 173.7 million $ 35,832
Nov 6, 10 AM $ 0.174
+0.69%
$ 174.1 million $ 35,529
Nov 6, 9 AM $ 0.173
-0.17%
$ 172.9 million $ 35,640
Nov 6, 8 AM $ 0.173
-0.63%
$ 172.8 million $ 31,786
Nov 6, 7 AM $ 0.174
-0.11%
$ 173.9 million $ 29,174
Nov 6, 6 AM $ 0.174
-0.06%
$ 174.1 million $ 29,531
Nov 6, 5 AM $ 0.174
-2.08%
$ 174.2 million $ 29,361
Nov 6, 4 AM $ 0.178
-0.28%
$ 177.9 million $ 30,400
Nov 6, 3 AM $ 0.178
+0.85%
$ 178.4 million $ 30,135
Nov 6, 2 AM $ 0.177
+0.57%
$ 176.9 million $ 31,371
Nov 6, 1 AM $ 0.176
-0.90%
$ 175.9 million $ 39,935
Nov 6, 12 AM $ 0.178
+0.28%
$ 177.8 million $ 43,535
Nov 5, 11 PM $ 0.177
-0.56%
$ 177.5 million $ 44,107
Nov 5, 10 PM $ 0.178
+0.79%
$ 178.2 million $ 41,938
Nov 5, 9 PM $ 0.177
+0.63%
$ 176.8 million $ 40,242