The Protocol Historical Data

THE Page 77
Download
Date Close Price change Market cap Trading volume
Oct 25, 10 PM $ 0.262
-0.27%
$ 261.9 million $ 54,702
Oct 25, 9 PM $ 0.262
-0.27%
$ 262.2 million $ 48,862
Oct 25, 8 PM $ 0.263
+0.11%
$ 262.9 million $ 47,605
Oct 25, 7 PM $ 0.263
+0.11%
$ 262.6 million $ 41,004
Oct 25, 6 PM $ 0.262
+0.85%
$ 262.3 million $ 40,680
Oct 25, 5 PM $ 0.26
+0.12%
$ 260.1 million $ 40,630
Oct 25, 4 PM $ 0.26
+0.15%
$ 259.8 million $ 41,259
Oct 25, 3 PM $ 0.259
-0.19%
$ 259.4 million $ 42,750
Oct 25, 2 PM $ 0.26
+0.58%
$ 259.9 million $ 46,698
Oct 25, 1 PM $ 0.259
-0.12%
$ 258.8 million $ 50,685
Oct 25, 12 PM $ 0.259
+0.58%
$ 259.1 million $ 58,438
Oct 25, 11 AM $ 0.258
-0.08%
$ 257.6 million $ 87,748
Oct 25, 10 AM $ 0.258
+0.16%
$ 257.8 million $ 88,336
Oct 25, 9 AM $ 0.257
-0.39%
$ 257.4 million $ 86,025
Oct 25, 8 AM $ 0.258
+0.43%
$ 258.4 million $ 84,644
Oct 25, 7 AM $ 0.257
-0.27%
$ 257.3 million $ 91,020
Oct 25, 6 AM $ 0.258
-0.65%
$ 258 million $ 94,228
Oct 25, 5 AM $ 0.26
-0.19%
$ 259.7 million $ 94,162
Oct 25, 4 AM $ 0.26
+0.15%
$ 260.2 million $ 95,684
Oct 25, 3 AM $ 0.26
-1.18%
$ 259.8 million $ 96,440
Oct 25, 2 AM $ 0.262
+0.73%
$ 261.9 million $ 95,739
Oct 25, 1 AM $ 0.26
-0.08%
$ 260 million $ 97,026
Oct 25, 12 AM $ 0.26
-0.50%
$ 260.2 million $ 93,233
Oct 24, 11 PM $ 0.262
+0.00%
$ 261.5 million $ 92,255
Oct 24, 10 PM $ 0.262
+0.11%
$ 261.5 million $ 90,588
Oct 24, 9 PM $ 0.261
+0.27%
$ 261.2 million $ 91,459
Oct 24, 8 PM $ 0.261
+0.15%
$ 260.5 million $ 92,463
Oct 24, 7 PM $ 0.26
+0.66%
$ 260.1 million $ 101,245
Oct 24, 6 PM $ 0.258
+0.19%
$ 258.4 million $ 101,741
Oct 24, 5 PM $ 0.258
+0.51%
$ 257.9 million $ 101,672
Oct 24, 4 PM $ 0.257
+0.67%
$ 256.6 million $ 104,098
Oct 24, 3 PM $ 0.254
-1.17%
$ 254.1 million $ 105,661
Oct 24, 2 PM $ 0.257
-1.38%
$ 257.1 million $ 121,762
Oct 24, 1 PM $ 0.261
-0.69%
$ 260.7 million $ 116,139
Oct 24, 12 PM $ 0.263
+0.84%
$ 262.7 million $ 108,537
Oct 24, 11 AM $ 0.261
-0.04%
$ 260.5 million $ 79,753
Oct 24, 10 AM $ 0.261
-0.04%
$ 260.6 million $ 80,405
Oct 24, 9 AM $ 0.261
-0.19%
$ 260.7 million $ 80,548
Oct 24, 8 AM $ 0.261
-0.19%
$ 261.2 million $ 80,791
Oct 24, 7 AM $ 0.262
-1.17%
$ 261.7 million $ 81,042
Oct 24, 6 AM $ 0.265
-0.75%
$ 264.8 million $ 76,920
Oct 24, 5 AM $ 0.267
+0.26%
$ 266.8 million $ 77,558
Oct 24, 4 AM $ 0.266
+0.95%
$ 266.3 million $ 77,121
Oct 24, 3 AM $ 0.264
+0.04%
$ 263.9 million $ 80,728
Oct 24, 2 AM $ 0.264
+1.03%
$ 263.8 million $ 81,487
Oct 24, 1 AM $ 0.261
+0.42%
$ 261.1 million $ 81,340
Oct 24, 12 AM $ 0.26
+0.35%
$ 260.3 million $ 82,920
Oct 23, 11 PM $ 0.259
+1.13%
$ 259.4 million $ 79,729
Oct 23, 10 PM $ 0.257
+0.86%
$ 257.1 million $ 78,766
Oct 23, 9 PM $ 0.254
-0.24%
$ 254.4 million $ 88,562