The Protocol Historical Data

THE Page 81
Download
Date Close Price change Market cap Trading volume
Oct 17, 7 PM $ 0.261
+0.42%
$ 260.4 million $ 494,957
Oct 17, 6 PM $ 0.26
-0.73%
$ 260 million $ 525,483
Oct 17, 5 PM $ 0.261
+1.01%
$ 261.5 million $ 558,142
Oct 17, 4 PM $ 0.258
-0.96%
$ 257.5 million $ 558,941
Oct 17, 3 PM $ 0.26
+1.76%
$ 260.3 million $ 600,822
Oct 17, 2 PM $ 0.257
-0.19%
$ 256.2 million $ 669,651
Oct 17, 1 PM $ 0.258
+1.06%
$ 258.6 million $ 693,475
Oct 17, 12 PM $ 0.255
-1.36%
$ 255.1 million $ 697,300
Oct 17, 11 AM $ 0.258
+2.55%
$ 257.5 million $ 729,960
Oct 17, 10 AM $ 0.251
+0.48%
$ 250.3 million $ 732,235
Oct 17, 9 AM $ 0.251
+1.54%
$ 251.9 million $ 730,057
Oct 17, 8 AM $ 0.247
+0.20%
$ 247.5 million $ 981,815
Oct 17, 7 AM $ 0.247
-3.62%
$ 248.7 million $ 980,086
Oct 17, 6 AM $ 0.257
-5.23%
$ 258.3 million $ 937,006
Oct 17, 5 AM $ 0.272
-0.95%
$ 271.8 million $ 853,821
Oct 17, 4 AM $ 0.274
-0.97%
$ 274.3 million $ 849,629
Oct 17, 3 AM $ 0.277
+0.18%
$ 277 million $ 849,434
Oct 17, 2 AM $ 0.276
+0.07%
$ 276.2 million $ 867,046
Oct 17, 1 AM $ 0.276
-0.25%
$ 275.5 million $ 896,527
Oct 17, 12 AM $ 0.276
+0.22%
$ 276.2 million $ 913,119
Oct 16, 11 PM $ 0.275
+0.92%
$ 275.1 million $ 914,124
Oct 16, 10 PM $ 0.273
-0.62%
$ 273.1 million $ 915,569
Oct 16, 9 PM $ 0.274
+0.99%
$ 274.4 million $ 920,224
Oct 16, 8 PM $ 0.272
-1.31%
$ 270.9 million $ 929,175
Oct 16, 7 PM $ 0.275
-1.33%
$ 275.4 million $ 936,404
Oct 16, 6 PM $ 0.279
-0.18%
$ 279.1 million $ 909,837
Oct 16, 5 PM $ 0.28
-2.10%
$ 279.2 million $ 874,494
Oct 16, 4 PM $ 0.285
+3.78%
$ 284.4 million $ 884,437
Oct 16, 3 PM $ 0.275
-4.25%
$ 273.8 million $ 833,801
Oct 16, 2 PM $ 0.288
-0.38%
$ 288.3 million $ 772,021
Oct 16, 1 PM $ 0.289
-1.23%
$ 290.2 million $ 761,295
Oct 16, 12 PM $ 0.293
+1.07%
$ 292.6 million $ 817,695
Oct 16, 11 AM $ 0.29
+0.00%
$ 290.1 million $ 790,998
Oct 16, 10 AM $ 0.29
+0.10%
$ 290.5 million $ 954,361
Oct 16, 9 AM $ 0.29
+0.03%
$ 289.8 million $ 960,374
Oct 16, 8 AM $ 0.29
-1.09%
$ 290.1 million $ 715,800
Oct 16, 7 AM $ 0.294
-1.14%
$ 293.8 million $ 716,314
Oct 16, 6 AM $ 0.297
+2.10%
$ 297.3 million $ 701,671
Oct 16, 5 AM $ 0.291
+0.31%
$ 290.8 million $ 721,724
Oct 16, 4 AM $ 0.291
-0.85%
$ 290.9 million $ 719,212
Oct 16, 3 AM $ 0.293
-0.91%
$ 293.2 million $ 718,599
Oct 16, 2 AM $ 0.296
+1.41%
$ 296.7 million $ 710,443
Oct 16, 1 AM $ 0.292
+1.99%
$ 291.4 million $ 683,907
Oct 16, 12 AM $ 0.286
-1.24%
$ 285.9 million $ 654,512
Oct 15, 11 PM $ 0.29
+1.43%
$ 289.5 million $ 665,351
Oct 15, 10 PM $ 0.286
+0.00%
$ 285.8 million $ 664,289
Oct 15, 9 PM $ 0.286
-0.42%
$ 285.6 million $ 657,204
Oct 15, 8 PM $ 0.288
-0.76%
$ 287.3 million $ 651,400
Oct 15, 7 PM $ 0.29
-1.16%
$ 289.4 million $ 639,625
Oct 15, 6 PM $ 0.294
+0.89%
$ 293.5 million $ 705,239