The Protocol Historical Data

THE Page 71
Download
Date Close Price change Market cap Trading volume
Nov 5, 9 PM $ 0.177
+0.63%
$ 176.8 million $ 40,242
Nov 5, 8 PM $ 0.176
+0.23%
$ 175.7 million $ 53,636
Nov 5, 7 PM $ 0.175
-0.85%
$ 175.3 million $ 76,543
Nov 5, 6 PM $ 0.177
+0.74%
$ 176.8 million $ 78,325
Nov 5, 5 PM $ 0.175
-0.11%
$ 175.5 million $ 82,222
Nov 5, 4 PM $ 0.176
+0.17%
$ 175.7 million $ 83,206
Nov 5, 3 PM $ 0.175
+0.69%
$ 175.4 million $ 78,715
Nov 5, 2 PM $ 0.174
+0.87%
$ 174.2 million $ 78,276
Nov 5, 1 PM $ 0.173
+0.94%
$ 172.7 million $ 82,510
Nov 5, 12 PM $ 0.171
+0.18%
$ 170.8 million $ 81,691
Nov 5, 11 AM $ 0.17
+1.98%
$ 170 million $ 83,013
Nov 5, 10 AM $ 0.167
-1.13%
$ 166.7 million $ 90,635
Nov 5, 9 AM $ 0.169
+0.30%
$ 168.6 million $ 97,249
Nov 5, 8 AM $ 0.168
-1.29%
$ 168.1 million $ 98,732
Nov 5, 7 AM $ 0.17
+0.18%
$ 170.3 million $ 104,770
Nov 5, 6 AM $ 0.17
-0.06%
$ 170.2 million $ 108,565
Nov 5, 5 AM $ 0.17
+0.24%
$ 170.3 million $ 111,064
Nov 5, 4 AM $ 0.17
+0.41%
$ 169.9 million $ 113,540
Nov 5, 3 AM $ 0.169
-0.06%
$ 169.2 million $ 114,432
Nov 5, 2 AM $ 0.169
+1.38%
$ 169.3 million $ 112,342
Nov 5, 1 AM $ 0.167
+0.18%
$ 166.6 million $ 112,938
Nov 5, 12 AM $ 0.166
-1.60%
$ 166.3 million $ 106,827
Nov 4, 11 PM $ 0.169
+0.54%
$ 169 million $ 108,142
Nov 4, 10 PM $ 0.168
+1.51%
$ 168.1 million $ 115,771
Nov 4, 9 PM $ 0.166
-0.48%
$ 165.6 million $ 115,671
Nov 4, 8 PM $ 0.167
-1.01%
$ 166.7 million $ 109,391
Nov 4, 7 PM $ 0.168
-1.58%
$ 168.4 million $ 88,159
Nov 4, 6 PM $ 0.171
-1.45%
$ 170.5 million $ 86,593
Nov 4, 5 PM $ 0.173
-0.46%
$ 173 million $ 82,036
Nov 4, 4 PM $ 0.174
-0.97%
$ 173.8 million $ 90,105
Nov 4, 3 PM $ 0.175
-1.85%
$ 175.5 million $ 101,369
Nov 4, 2 PM $ 0.179
+1.88%
$ 178.8 million $ 200,835
Nov 4, 1 PM $ 0.174
+0.35%
$ 174.5 million $ 197,960
Nov 4, 12 PM $ 0.174
-1.19%
$ 173.9 million $ 199,434
Nov 4, 11 AM $ 0.176
-0.28%
$ 176 million $ 199,394
Nov 4, 10 AM $ 0.176
-0.17%
$ 176.5 million $ 192,304
Nov 4, 9 AM $ 0.177
+0.86%
$ 176.8 million $ 186,226
Nov 4, 8 AM $ 0.175
+1.04%
$ 175.3 million $ 187,961
Nov 4, 7 AM $ 0.173
-2.15%
$ 172.7 million $ 182,618
Nov 4, 6 AM $ 0.176
+0.86%
$ 176.5 million $ 181,267
Nov 4, 5 AM $ 0.174
-4.98%
$ 173.6 million $ 189,792
Nov 4, 4 AM $ 0.183
-1.51%
$ 182.7 million $ 186,785
Nov 4, 3 AM $ 0.185
+0.65%
$ 184.9 million $ 187,529
Nov 4, 2 AM $ 0.184
-0.60%
$ 183.7 million $ 198,644
Nov 4, 1 AM $ 0.185
-0.05%
$ 184.8 million $ 197,093
Nov 4, 12 AM $ 0.185
+1.04%
$ 184.9 million $ 198,333
Nov 3, 11 PM $ 0.183
+0.33%
$ 183 million $ 197,189
Nov 3, 10 PM $ 0.182
-0.33%
$ 182.4 million $ 195,544
Nov 3, 9 PM $ 0.183
+3.04%
$ 183 million $ 194,763
Nov 3, 8 PM $ 0.178
-1.00%
$ 177.6 million $ 184,969