The Protocol Historical Data

THE Page 79
Download
Date Close Price change Market cap Trading volume
Oct 21, 8 PM $ 0.266
-1.30%
$ 265.7 million $ 142,022
Oct 21, 7 PM $ 0.269
+0.15%
$ 269.1 million $ 140,744
Oct 21, 6 PM $ 0.269
-0.96%
$ 268.7 million $ 142,373
Oct 21, 5 PM $ 0.271
-0.44%
$ 271.4 million $ 133,840
Oct 21, 4 PM $ 0.273
-0.84%
$ 272.6 million $ 150,081
Oct 21, 3 PM $ 0.275
+1.33%
$ 275.1 million $ 172,019
Oct 21, 2 PM $ 0.271
+4.27%
$ 271 million $ 141,234
Oct 21, 1 PM $ 0.26
-0.19%
$ 259.9 million $ 133,062
Oct 21, 12 PM $ 0.261
+0.11%
$ 261.2 million $ 132,327
Oct 21, 11 AM $ 0.261
+0.27%
$ 260.9 million $ 134,072
Oct 21, 10 AM $ 0.26
+1.60%
$ 260.2 million $ 130,213
Oct 21, 9 AM $ 0.256
-1.58%
$ 256.1 million $ 124,049
Oct 21, 8 AM $ 0.26
-0.23%
$ 260.2 million $ 124,819
Oct 21, 7 AM $ 0.261
+0.89%
$ 261 million $ 124,537
Oct 21, 6 AM $ 0.259
+0.66%
$ 258.7 million $ 129,871
Oct 21, 5 AM $ 0.257
+0.00%
$ 256.5 million $ 144,409
Oct 21, 4 AM $ 0.257
-1.53%
$ 256.7 million $ 147,590
Oct 21, 3 AM $ 0.261
-0.87%
$ 260.7 million $ 142,000
Oct 21, 2 AM $ 0.264
-0.64%
$ 263.5 million $ 148,959
Oct 21, 1 AM $ 0.266
-1.12%
$ 265.4 million $ 148,671
Oct 21, 12 AM $ 0.269
-0.15%
$ 268.5 million $ 139,939
Oct 20, 11 PM $ 0.269
-0.26%
$ 269 million $ 141,487
Oct 20, 10 PM $ 0.27
+0.22%
$ 269.6 million $ 146,748
Oct 20, 9 PM $ 0.269
-0.52%
$ 269 million $ 138,256
Oct 20, 8 PM $ 0.271
+0.45%
$ 270.5 million $ 137,497
Oct 20, 7 PM $ 0.269
+0.67%
$ 269.3 million $ 134,265
Oct 20, 6 PM $ 0.268
+0.75%
$ 267 million $ 136,137
Oct 20, 5 PM $ 0.266
+0.04%
$ 265.5 million $ 136,092
Oct 20, 4 PM $ 0.266
-0.49%
$ 265.6 million $ 129,514
Oct 20, 3 PM $ 0.267
-0.60%
$ 266.9 million $ 104,473
Oct 20, 2 PM $ 0.269
-0.89%
$ 268.5 million $ 104,353
Oct 20, 1 PM $ 0.27
+1.31%
$ 270.2 million $ 109,697
Oct 20, 12 PM $ 0.267
-0.22%
$ 266.8 million $ 117,865
Oct 20, 11 AM $ 0.267
-0.52%
$ 267.5 million $ 128,926
Oct 20, 10 AM $ 0.268
-1.11%
$ 268.3 million $ 149,861
Oct 20, 9 AM $ 0.271
+0.52%
$ 271.3 million $ 156,255
Oct 20, 8 AM $ 0.27
-0.33%
$ 269.9 million $ 171,938
Oct 20, 7 AM $ 0.271
-0.66%
$ 270.8 million $ 272,527
Oct 20, 6 AM $ 0.273
+0.85%
$ 272.9 million $ 267,180
Oct 20, 5 AM $ 0.27
+0.63%
$ 270.3 million $ 256,384
Oct 20, 4 AM $ 0.269
+0.00%
$ 268.3 million $ 254,004
Oct 20, 3 AM $ 0.269
+2.79%
$ 269 million $ 276,657
Oct 20, 2 AM $ 0.262
+0.46%
$ 261.7 million $ 268,378
Oct 20, 1 AM $ 0.26
-0.73%
$ 259.9 million $ 270,065
Oct 20, 12 AM $ 0.261
-0.65%
$ 261.1 million $ 283,666
Oct 19, 11 PM $ 0.263
-1.46%
$ 262.8 million $ 281,463
Oct 19, 10 PM $ 0.267
+0.41%
$ 266.7 million $ 275,787
Oct 19, 9 PM $ 0.266
-0.82%
$ 265.6 million $ 280,671
Oct 19, 8 PM $ 0.268
+0.19%
$ 267.8 million $ 279,969
Oct 19, 7 PM $ 0.267
-0.15%
$ 267.3 million $ 307,137