The Protocol Historical Data

THE Page 78
Download
Date Close Price change Market cap Trading volume
Oct 23, 9 PM $ 0.254
-0.24%
$ 254.4 million $ 88,562
Oct 23, 8 PM $ 0.255
-1.05%
$ 256.7 million $ 108,614
Oct 23, 7 PM $ 0.257
-0.35%
$ 257.4 million $ 101,387
Oct 23, 6 PM $ 0.258
-1.37%
$ 258.3 million $ 107,335
Oct 23, 5 PM $ 0.262
+0.61%
$ 261.9 million $ 108,514
Oct 23, 4 PM $ 0.26
-0.84%
$ 261.3 million $ 106,697
Oct 23, 3 PM $ 0.263
+4.92%
$ 262.5 million $ 111,563
Oct 23, 2 PM $ 0.25
-0.67%
$ 250.2 million $ 92,437
Oct 23, 1 PM $ 0.252
+0.64%
$ 251.9 million $ 96,120
Oct 23, 12 PM $ 0.249
-1.03%
$ 250 million $ 99,087
Oct 23, 11 AM $ 0.251
+0.80%
$ 251.4 million $ 96,700
Oct 23, 10 AM $ 0.249
-0.60%
$ 249.4 million $ 99,825
Oct 23, 9 AM $ 0.251
+0.04%
$ 250.9 million $ 100,169
Oct 23, 8 AM $ 0.251
+0.36%
$ 250.8 million $ 102,114
Oct 23, 7 AM $ 0.25
-0.95%
$ 249.8 million $ 96,840
Oct 23, 6 AM $ 0.252
+1.12%
$ 251.9 million $ 99,596
Oct 23, 5 AM $ 0.249
+0.20%
$ 249.1 million $ 98,597
Oct 23, 4 AM $ 0.249
+0.73%
$ 248.6 million $ 99,329
Oct 23, 3 AM $ 0.247
+0.16%
$ 246.8 million $ 93,559
Oct 23, 2 AM $ 0.246
+0.45%
$ 246.4 million $ 92,046
Oct 23, 1 AM $ 0.245
-0.41%
$ 245.3 million $ 90,240
Oct 23, 12 AM $ 0.246
+0.98%
$ 246.5 million $ 88,053
Oct 22, 11 PM $ 0.244
+1.79%
$ 244.1 million $ 90,828
Oct 22, 10 PM $ 0.24
+0.13%
$ 239.8 million $ 95,370
Oct 22, 9 PM $ 0.239
-2.44%
$ 239.5 million $ 90,420
Oct 22, 8 PM $ 0.245
-1.09%
$ 245.5 million $ 74,541
Oct 22, 7 PM $ 0.248
-0.40%
$ 248.1 million $ 77,205
Oct 22, 6 PM $ 0.249
+0.20%
$ 249 million $ 71,696
Oct 22, 5 PM $ 0.249
-2.05%
$ 248.6 million $ 79,544
Oct 22, 4 PM $ 0.254
-0.63%
$ 254.2 million $ 81,608
Oct 22, 3 PM $ 0.256
+0.16%
$ 255.8 million $ 85,237
Oct 22, 2 PM $ 0.255
-1.39%
$ 254.5 million $ 116,598
Oct 22, 1 PM $ 0.258
+1.65%
$ 258.2 million $ 120,447
Oct 22, 12 PM $ 0.254
+0.63%
$ 254.1 million $ 120,033
Oct 22, 11 AM $ 0.252
+0.48%
$ 252.4 million $ 120,478
Oct 22, 10 AM $ 0.251
+0.16%
$ 251.2 million $ 122,794
Oct 22, 9 AM $ 0.251
-1.41%
$ 251.4 million $ 129,135
Oct 22, 8 AM $ 0.255
-0.58%
$ 255 million $ 127,117
Oct 22, 7 AM $ 0.256
+0.23%
$ 256 million $ 128,278
Oct 22, 6 AM $ 0.256
-0.20%
$ 255.7 million $ 125,041
Oct 22, 5 AM $ 0.256
-1.27%
$ 256 million $ 124,891
Oct 22, 4 AM $ 0.259
+0.93%
$ 259.3 million $ 123,711
Oct 22, 3 AM $ 0.257
-0.58%
$ 256.9 million $ 130,491
Oct 22, 2 AM $ 0.258
+0.58%
$ 258.4 million $ 131,843
Oct 22, 1 AM $ 0.257
+0.23%
$ 257.3 million $ 133,423
Oct 22, 12 AM $ 0.257
+0.39%
$ 256.7 million $ 143,046
Oct 21, 11 PM $ 0.256
-1.24%
$ 255.6 million $ 143,754
Oct 21, 10 PM $ 0.259
-2.26%
$ 259 million $ 141,280
Oct 21, 9 PM $ 0.265
-0.41%
$ 264.5 million $ 142,911
Oct 21, 8 PM $ 0.266
-1.30%
$ 265.7 million $ 142,022