The Protocol Historical Data

THE Page 76
Download
Date Close Price change Market cap Trading volume
Oct 27, 11 PM $ 0.258
+0.04%
$ 258.2 million $ 79,839
Oct 27, 10 PM $ 0.258
-0.85%
$ 258.1 million $ 72,185
Oct 27, 9 PM $ 0.26
-0.04%
$ 260.3 million $ 74,627
Oct 27, 8 PM $ 0.26
-0.53%
$ 260.4 million $ 75,828
Oct 27, 7 PM $ 0.263
-1.13%
$ 262.6 million $ 79,462
Oct 27, 6 PM $ 0.266
+0.34%
$ 265.6 million $ 69,481
Oct 27, 5 PM $ 0.265
+0.00%
$ 264.7 million $ 65,507
Oct 27, 4 PM $ 0.265
+1.46%
$ 264.7 million $ 65,998
Oct 27, 3 PM $ 0.261
+0.00%
$ 260.9 million $ 66,065
Oct 27, 2 PM $ 0.261
-1.06%
$ 260.3 million $ 65,370
Oct 27, 1 PM $ 0.264
-0.42%
$ 263.7 million $ 63,862
Oct 27, 12 PM $ 0.265
-1.71%
$ 264.8 million $ 56,127
Oct 27, 11 AM $ 0.269
+1.36%
$ 267.3 million $ 60,107
Oct 27, 10 AM $ 0.265
-0.04%
$ 264.9 million $ 58,537
Oct 27, 9 AM $ 0.265
-0.38%
$ 265 million $ 57,639
Oct 27, 8 AM $ 0.266
-0.82%
$ 265.7 million $ 56,366
Oct 27, 7 AM $ 0.268
-1.43%
$ 268.2 million $ 55,046
Oct 27, 6 AM $ 0.272
+0.70%
$ 272.1 million $ 55,396
Oct 27, 5 AM $ 0.27
+0.19%
$ 270.2 million $ 53,338
Oct 27, 4 AM $ 0.27
+0.19%
$ 269.7 million $ 50,328
Oct 27, 3 AM $ 0.27
-1.10%
$ 269.6 million $ 53,089
Oct 27, 2 AM $ 0.273
+0.29%
$ 272.6 million $ 51,462
Oct 27, 1 AM $ 0.272
+0.82%
$ 271.8 million $ 52,183
Oct 27, 12 AM $ 0.27
-0.22%
$ 269.6 million $ 54,178
Oct 26, 11 PM $ 0.27
-0.30%
$ 270.2 million $ 52,918
Oct 26, 10 PM $ 0.271
+1.92%
$ 271 million $ 52,394
Oct 26, 9 PM $ 0.266
+1.06%
$ 265.9 million $ 54,515
Oct 26, 8 PM $ 0.263
-0.68%
$ 263.1 million $ 53,622
Oct 26, 7 PM $ 0.265
-0.26%
$ 264.9 million $ 54,141
Oct 26, 6 PM $ 0.266
+0.08%
$ 265.6 million $ 52,399
Oct 26, 5 PM $ 0.265
+0.15%
$ 265.4 million $ 51,430
Oct 26, 4 PM $ 0.265
-0.82%
$ 265 million $ 50,852
Oct 26, 3 PM $ 0.267
+0.15%
$ 267.2 million $ 50,880
Oct 26, 2 PM $ 0.267
-0.37%
$ 266.8 million $ 50,957
Oct 26, 1 PM $ 0.268
+0.49%
$ 267.8 million $ 54,355
Oct 26, 12 PM $ 0.267
+0.19%
$ 266.5 million $ 54,641
Oct 26, 11 AM $ 0.266
+0.91%
$ 266 million $ 50,584
Oct 26, 10 AM $ 0.264
-0.08%
$ 263.6 million $ 48,091
Oct 26, 9 AM $ 0.264
+0.80%
$ 263.9 million $ 49,816
Oct 26, 8 AM $ 0.262
+0.04%
$ 261.8 million $ 43,780
Oct 26, 7 AM $ 0.262
+0.23%
$ 261.7 million $ 42,417
Oct 26, 6 AM $ 0.261
-0.53%
$ 261.1 million $ 44,140
Oct 26, 5 AM $ 0.263
+1.35%
$ 262.5 million $ 44,834
Oct 26, 4 AM $ 0.259
+0.50%
$ 259 million $ 44,578
Oct 26, 3 AM $ 0.258
-0.46%
$ 257.7 million $ 44,035
Oct 26, 2 AM $ 0.259
+0.12%
$ 258.9 million $ 44,293
Oct 26, 1 AM $ 0.259
-0.69%
$ 258.6 million $ 44,823
Oct 26, 12 AM $ 0.261
+0.04%
$ 260.6 million $ 47,645
Oct 25, 11 PM $ 0.261
-0.53%
$ 260.5 million $ 51,380
Oct 25, 10 PM $ 0.262
-0.27%
$ 261.9 million $ 54,702