The Protocol Historical Data

THE Page 72
Download
Date Close Price change Market cap Trading volume
Nov 3, 8 PM $ 0.178
-1.00%
$ 177.6 million $ 184,969
Nov 3, 7 PM $ 0.18
-1.48%
$ 180 million $ 184,674
Nov 3, 6 PM $ 0.183
-0.49%
$ 182.7 million $ 184,874
Nov 3, 5 PM $ 0.184
+0.60%
$ 183.6 million $ 185,257
Nov 3, 4 PM $ 0.182
+1.22%
$ 182.5 million $ 176,566
Nov 3, 3 PM $ 0.18
-8.24%
$ 180.3 million $ 167,558
Nov 3, 2 PM $ 0.197
+0.20%
$ 196.5 million $ 69,359
Nov 3, 1 PM $ 0.196
+0.15%
$ 196.1 million $ 70,667
Nov 3, 12 PM $ 0.196
+0.26%
$ 195.8 million $ 79,054
Nov 3, 11 AM $ 0.195
+1.14%
$ 195.3 million $ 76,159
Nov 3, 10 AM $ 0.194
-0.97%
$ 194.2 million $ 81,982
Nov 3, 9 AM $ 0.196
-2.05%
$ 196.1 million $ 83,860
Nov 3, 8 AM $ 0.2
-0.45%
$ 200.2 million $ 90,113
Nov 3, 7 AM $ 0.201
+1.06%
$ 201.1 million $ 92,015
Nov 3, 6 AM $ 0.199
-0.90%
$ 198.9 million $ 88,953
Nov 3, 5 AM $ 0.201
-0.59%
$ 200.1 million $ 88,741
Nov 3, 4 AM $ 0.2
-0.99%
$ 200.4 million $ 88,364
Nov 3, 3 AM $ 0.202
-3.44%
$ 202.4 million $ 88,050
Nov 3, 2 AM $ 0.21
-1.04%
$ 209.6 million $ 79,227
Nov 3, 1 AM $ 0.212
-0.94%
$ 211.8 million $ 83,160
Nov 3, 12 AM $ 0.214
-2.10%
$ 214 million $ 81,408
Nov 2, 11 PM $ 0.219
+1.58%
$ 219.1 million $ 80,457
Nov 2, 10 PM $ 0.216
-0.64%
$ 215.7 million $ 74,248
Nov 2, 9 PM $ 0.217
+0.42%
$ 217.1 million $ 74,279
Nov 2, 8 PM $ 0.216
+1.08%
$ 216.2 million $ 74,213
Nov 2, 7 PM $ 0.214
-0.60%
$ 213.9 million $ 74,104
Nov 2, 6 PM $ 0.215
-0.05%
$ 215.2 million $ 73,551
Nov 2, 5 PM $ 0.215
-0.14%
$ 215.3 million $ 73,106
Nov 2, 4 PM $ 0.216
-0.51%
$ 215.6 million $ 73,580
Nov 2, 3 PM $ 0.217
-0.18%
$ 216.7 million $ 70,861
Nov 2, 2 PM $ 0.217
-0.96%
$ 217.1 million $ 69,784
Nov 2, 1 PM $ 0.219
-0.32%
$ 219.2 million $ 69,411
Nov 2, 12 PM $ 0.22
-0.27%
$ 219.9 million $ 63,453
Nov 2, 11 AM $ 0.221
+1.57%
$ 220.5 million $ 63,468
Nov 2, 10 AM $ 0.217
-0.78%
$ 217.1 million $ 61,241
Nov 2, 9 AM $ 0.219
-1.44%
$ 218.8 million $ 57,779
Nov 2, 8 AM $ 0.222
-1.07%
$ 221.5 million $ 49,890
Nov 2, 7 AM $ 0.224
-0.09%
$ 223.9 million $ 47,000
Nov 2, 6 AM $ 0.224
+0.67%
$ 224.1 million $ 52,367
Nov 2, 5 AM $ 0.223
+0.50%
$ 222.6 million $ 45,969
Nov 2, 4 AM $ 0.222
+1.47%
$ 221.5 million $ 46,290
Nov 2, 3 AM $ 0.218
-0.37%
$ 218.3 million $ 45,550
Nov 2, 2 AM $ 0.219
+0.18%
$ 219.1 million $ 46,691
Nov 2, 1 AM $ 0.219
-0.86%
$ 218.7 million $ 33,048
Nov 2, 12 AM $ 0.221
-0.68%
$ 220.6 million $ 33,657
Nov 1, 11 PM $ 0.222
+0.36%
$ 222.1 million $ 34,563
Nov 1, 10 PM $ 0.221
+0.00%
$ 221.3 million $ 35,603
Nov 1, 9 PM $ 0.221
-0.63%
$ 221.3 million $ 35,704
Nov 1, 8 PM $ 0.223
+0.91%
$ 222.7 million $ 35,734
Nov 1, 7 PM $ 0.221
-0.41%
$ 220.7 million $ 35,887