The Protocol Historical Data

THE Page 80
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 6 PM $ 0.268
+0.19%
$ 267.7 million $ 303,341
Oct 19, 5 PM $ 0.267
-0.41%
$ 267 million $ 303,465
Oct 19, 4 PM $ 0.268
-0.11%
$ 267.8 million $ 291,644
Oct 19, 3 PM $ 0.268
-0.81%
$ 268.1 million $ 286,860
Oct 19, 2 PM $ 0.27
+0.45%
$ 270.2 million $ 284,465
Oct 19, 1 PM $ 0.269
+2.12%
$ 269.2 million $ 287,425
Oct 19, 12 PM $ 0.264
-0.75%
$ 263.3 million $ 282,321
Oct 19, 11 AM $ 0.266
+0.19%
$ 265.6 million $ 276,083
Oct 19, 10 AM $ 0.264
+0.72%
$ 264 million $ 259,055
Oct 19, 9 AM $ 0.262
+2.02%
$ 262.6 million $ 259,506
Oct 19, 8 AM $ 0.257
-0.66%
$ 257.1 million $ 263,217
Oct 19, 7 AM $ 0.259
+0.31%
$ 258.8 million $ 172,819
Oct 19, 6 AM $ 0.258
-0.62%
$ 258.1 million $ 219,681
Oct 19, 5 AM $ 0.26
-0.57%
$ 259.5 million $ 224,813
Oct 19, 4 AM $ 0.261
-0.72%
$ 261.1 million $ 233,444
Oct 19, 3 AM $ 0.263
+1.39%
$ 263 million $ 219,778
Oct 19, 2 AM $ 0.259
-0.61%
$ 259.4 million $ 228,533
Oct 19, 1 AM $ 0.261
+0.85%
$ 260.9 million $ 252,102
Oct 19, 12 AM $ 0.259
-1.18%
$ 258.9 million $ 248,869
Oct 18, 11 PM $ 0.261
-0.57%
$ 261.4 million $ 255,306
Oct 18, 10 PM $ 0.263
-0.64%
$ 262.9 million $ 266,104
Oct 18, 9 PM $ 0.264
-0.26%
$ 264 million $ 270,282
Oct 18, 8 PM $ 0.265
+0.46%
$ 264.7 million $ 276,042
Oct 18, 7 PM $ 0.264
+0.80%
$ 263.5 million $ 252,885
Oct 18, 6 PM $ 0.261
-0.53%
$ 261.4 million $ 264,411
Oct 18, 5 PM $ 0.262
+1.20%
$ 261.5 million $ 276,304
Oct 18, 4 PM $ 0.258
-0.92%
$ 258.4 million $ 287,399
Oct 18, 3 PM $ 0.261
-0.42%
$ 261 million $ 323,474
Oct 18, 2 PM $ 0.262
+0.81%
$ 261.9 million $ 328,565
Oct 18, 1 PM $ 0.26
-1.14%
$ 259.8 million $ 325,202
Oct 18, 12 PM $ 0.263
-0.72%
$ 262.8 million $ 331,693
Oct 18, 11 AM $ 0.264
-0.79%
$ 264.2 million $ 336,221
Oct 18, 10 AM $ 0.266
-0.64%
$ 265.2 million $ 344,357
Oct 18, 9 AM $ 0.268
+0.64%
$ 267.9 million $ 345,735
Oct 18, 8 AM $ 0.266
-0.22%
$ 266.5 million $ 333,443
Oct 18, 7 AM $ 0.268
+1.28%
$ 268.5 million $ 336,006
Oct 18, 6 AM $ 0.264
+1.19%
$ 264.5 million $ 361,172
Oct 18, 5 AM $ 0.261
+0.15%
$ 261.4 million $ 445,206
Oct 18, 4 AM $ 0.261
-0.91%
$ 260.9 million $ 456,864
Oct 18, 3 AM $ 0.264
+0.73%
$ 263.6 million $ 456,325
Oct 18, 2 AM $ 0.262
-1.25%
$ 261.4 million $ 453,536
Oct 18, 1 AM $ 0.264
+1.50%
$ 264.1 million $ 436,184
Oct 18, 12 AM $ 0.26
+0.27%
$ 260.5 million $ 445,347
Oct 17, 11 PM $ 0.26
-0.73%
$ 259.5 million $ 453,285
Oct 17, 10 PM $ 0.262
-0.72%
$ 261.7 million $ 453,828
Oct 17, 9 PM $ 0.263
+0.19%
$ 263.2 million $ 458,120
Oct 17, 8 PM $ 0.263
+1.00%
$ 262.7 million $ 459,000
Oct 17, 7 PM $ 0.261
+0.42%
$ 260.4 million $ 494,957