The Protocol Historical Data

THE Page 74
Download
Date Close Price change Market cap Trading volume
Oct 30, 6 PM $ 0.219
-0.77%
$ 218.6 million $ 103,986
Oct 30, 5 PM $ 0.22
-0.99%
$ 220.3 million $ 141,318
Oct 30, 4 PM $ 0.223
+0.00%
$ 222.5 million $ 129,686
Oct 30, 3 PM $ 0.223
-1.90%
$ 222.5 million $ 127,043
Oct 30, 2 PM $ 0.227
-0.57%
$ 226.8 million $ 111,216
Oct 30, 1 PM $ 0.228
-1.51%
$ 228.1 million $ 104,878
Oct 30, 12 PM $ 0.232
-1.86%
$ 231.6 million $ 106,850
Oct 30, 11 AM $ 0.236
-0.42%
$ 236 million $ 99,457
Oct 30, 10 AM $ 0.237
-0.55%
$ 237 million $ 102,650
Oct 30, 9 AM $ 0.238
-0.38%
$ 238.5 million $ 95,772
Oct 30, 9 AM $ 0.238
-0.38%
$ 238.5 million $ 95,772
Oct 30, 8 AM $ 0.239
-1.24%
$ 239.4 million $ 95,819
Oct 30, 8 AM $ 0.239
-1.24%
$ 239.4 million $ 95,819
Oct 30, 7 AM $ 0.243
+0.58%
$ 242.9 million $ 100,077
Oct 30, 7 AM $ 0.243
+0.58%
$ 242.9 million $ 100,077
Oct 30, 6 AM $ 0.241
-0.90%
$ 241.5 million $ 99,352
Oct 30, 6 AM $ 0.241
-0.90%
$ 241.5 million $ 99,352
Oct 30, 5 AM $ 0.244
+2.14%
$ 243.7 million $ 100,007
Oct 30, 5 AM $ 0.244
+2.14%
$ 243.7 million $ 100,007
Oct 30, 4 AM $ 0.239
-2.77%
$ 238.6 million $ 102,436
Oct 30, 4 AM $ 0.239
-2.77%
$ 238.6 million $ 102,436
Oct 30, 3 AM $ 0.245
-1.17%
$ 245.4 million $ 92,899
Oct 30, 3 AM $ 0.245
-1.17%
$ 245.4 million $ 92,899
Oct 30, 2 AM $ 0.248
+0.28%
$ 248.3 million $ 92,735
Oct 30, 2 AM $ 0.248
+0.28%
$ 248.3 million $ 92,735
Oct 30, 1 AM $ 0.248
+0.57%
$ 247.6 million $ 91,695
Oct 30, 1 AM $ 0.248
+0.57%
$ 247.6 million $ 91,695
Oct 30, 12 AM $ 0.246
+0.70%
$ 246.2 million $ 98,813
Oct 30, 12 AM $ 0.246
+0.70%
$ 246.2 million $ 98,813
Oct 29, 11 PM $ 0.244
-1.81%
$ 244.5 million $ 100,959
Oct 29, 11 PM $ 0.244
-1.81%
$ 244.5 million $ 100,959
Oct 29, 10 PM $ 0.249
-0.28%
$ 249 million $ 101,526
Oct 29, 10 PM $ 0.249
-0.28%
$ 249 million $ 101,526
Oct 29, 9 PM $ 0.25
+0.12%
$ 249.7 million $ 107,417
Oct 29, 9 PM $ 0.25
+0.12%
$ 249.7 million $ 107,417
Oct 29, 8 PM $ 0.249
+0.77%
$ 249.7 million $ 136,517
Oct 29, 8 PM $ 0.249
+0.77%
$ 249.7 million $ 136,517
Oct 29, 7 PM $ 0.247
-0.20%
$ 247 million $ 142,660
Oct 29, 7 PM $ 0.247
-0.20%
$ 247 million $ 142,660
Oct 29, 6 PM $ 0.247
-0.68%
$ 247.9 million $ 147,126
Oct 29, 6 PM $ 0.247
-0.68%
$ 247.9 million $ 147,126
Oct 29, 5 PM $ 0.249
+2.26%
$ 249.1 million $ 111,659
Oct 29, 5 PM $ 0.249
+2.26%
$ 249.1 million $ 111,659
Oct 29, 4 PM $ 0.244
+0.70%
$ 243.6 million $ 111,607
Oct 29, 4 PM $ 0.244
+0.70%
$ 243.6 million $ 111,607
Oct 29, 3 PM $ 0.242
-2.06%
$ 241.9 million $ 113,500
Oct 29, 3 PM $ 0.242
-2.06%
$ 241.9 million $ 113,500
Oct 29, 2 PM $ 0.247
-0.72%
$ 247 million $ 114,648
Oct 29, 2 PM $ 0.247
-0.72%
$ 247 million $ 114,648
Oct 29, 1 PM $ 0.249
-0.08%
$ 248.8 million $ 112,405