The Protocol Historical Data

THE Page 8
Download
Date Close Price change Market cap Trading volume
Apr 13, 7 PM $ 0.0992
+1.12%
$ 99.2 million $ 31,264
Apr 13, 6 PM $ 0.0981
+0.00%
$ 98.1 million $ 29,052
Apr 13, 5 PM $ 0.0981
+1.24%
$ 98.1 million $ 29,130
Apr 13, 4 PM $ 0.0969
+0.83%
$ 96.9 million $ 27,855
Apr 13, 3 PM $ 0.0961
-0.72%
$ 96.1 million $ 27,179
Apr 13, 2 PM $ 0.0968
+0.31%
$ 96.8 million $ 27,134
Apr 13, 1 PM $ 0.0965
-0.52%
$ 96.5 million $ 27,324
Apr 13, 12 PM $ 0.097
-0.51%
$ 97 million $ 26,299
Apr 13, 11 AM $ 0.0975
+0.72%
$ 97.5 million $ 26,028
Apr 13, 10 AM $ 0.0968
-0.31%
$ 96.8 million $ 25,404
Apr 13, 9 AM $ 0.0971
+1.46%
$ 97.1 million $ 24,482
Apr 13, 8 AM $ 0.0957
+0.53%
$ 95.7 million $ 22,563
Apr 13, 7 AM $ 0.0952
-1.45%
$ 95.2 million $ 21,986
Apr 13, 6 AM $ 0.0966
+1.26%
$ 96.6 million $ 22,156
Apr 13, 5 AM $ 0.0954
-0.42%
$ 95.4 million $ 20,028
Apr 13, 4 AM $ 0.096
+0.00%
$ 96 million $ 19,796
Apr 13, 3 AM $ 0.096
+0.63%
$ 96 million $ 17,612
Apr 13, 2 AM $ 0.0954
-0.63%
$ 95.4 million $ 16,808
Apr 13, 1 AM $ 0.096
+1.37%
$ 96 million $ 15,401
Apr 13, 12 AM $ 0.0947
+0.64%
$ 94.7 million $ 15,725
Apr 12, 11 PM $ 0.0941
-0.42%
$ 94.1 million $ 14,953
Apr 12, 10 PM $ 0.0945
-1.05%
$ 94.5 million $ 14,403
Apr 12, 9 PM $ 0.0955
-0.21%
$ 95.5 million $ 13,234
Apr 12, 8 PM $ 0.0957
+0.00%
$ 95.7 million $ 13,174
Apr 12, 7 PM $ 0.0957
-0.62%
$ 95.7 million $ 12,120
Apr 12, 6 PM $ 0.0963
-0.31%
$ 96.3 million $ 12,014
Apr 12, 5 PM $ 0.0966
+0.31%
$ 96.6 million $ 11,048
Apr 12, 4 PM $ 0.0963
-0.72%
$ 96.3 million $ 11,534
Apr 12, 3 PM $ 0.0973
+0.00%
$ 97.3 million $ 12,587
Apr 12, 2 PM $ 0.0973
+0.00%
$ 97.3 million $ 14,759
Apr 12, 1 PM $ 0.0973
-1.22%
$ 97.3 million $ 15,212
Apr 12, 12 PM $ 0.0985
-0.10%
$ 98.5 million $ 17,683
Apr 12, 11 AM $ 0.0986
+0.72%
$ 98.6 million $ 18,237
Apr 12, 10 AM $ 0.0979
-0.20%
$ 97.9 million $ 18,502
Apr 12, 9 AM $ 0.0981
+0.51%
$ 98.1 million $ 18,187
Apr 12, 8 AM $ 0.0976
+0.00%
$ 97.6 million $ 19,154
Apr 12, 7 AM $ 0.0976
-0.61%
$ 97.6 million $ 20,701
Apr 12, 6 AM $ 0.0982
-0.61%
$ 98.2 million $ 20,161
Apr 12, 5 AM $ 0.0988
+0.82%
$ 98.8 million $ 20,518
Apr 12, 4 AM $ 0.098
+0.82%
$ 98 million $ 21,499
Apr 12, 3 AM $ 0.0972
-0.31%
$ 97.2 million $ 22,980
Apr 12, 2 AM $ 0.0975
-0.31%
$ 97.5 million $ 23,431
Apr 12, 1 AM $ 0.0978
-2.20%
$ 97.8 million $ 22,206
Apr 12, 12 AM $ 0.1
-0.20%
$ 100 million $ 21,772
Apr 11, 11 PM $ 0.1
+0.00%
$ 100.2 million $ 22,140
Apr 11, 10 PM $ 0.1
-0.30%
$ 100.2 million $ 22,211
Apr 11, 9 PM $ 0.101
-0.89%
$ 100.5 million $ 23,648
Apr 11, 8 PM $ 0.101
+0.10%
$ 101.4 million $ 24,882
Apr 11, 7 PM $ 0.101
+0.60%
$ 101.3 million $ 25,871
Apr 11, 6 PM $ 0.101
+0.40%
$ 100.7 million $ 29,866