The Protocol Historical Data

THE Page 82
Download
Date Close Price change Market cap Trading volume
Oct 15, 6 PM $ 0.294
+0.89%
$ 293.5 million $ 705,239
Oct 15, 5 PM $ 0.291
-0.95%
$ 291.8 million $ 704,004
Oct 15, 4 PM $ 0.295
+0.17%
$ 295.4 million $ 689,076
Oct 15, 3 PM $ 0.294
-0.27%
$ 293.3 million $ 711,735
Oct 15, 2 PM $ 0.294
-2.49%
$ 293.8 million $ 709,553
Oct 15, 1 PM $ 0.302
+0.50%
$ 301.7 million $ 699,568
Oct 15, 12 PM $ 0.3
-0.27%
$ 299.9 million $ 643,004
Oct 15, 11 AM $ 0.3
+0.00%
$ 301 million $ 634,676
Oct 15, 10 AM $ 0.3
+0.47%
$ 299.9 million $ 479,523
Oct 15, 9 AM $ 0.298
-1.26%
$ 298.4 million $ 474,513
Oct 15, 8 AM $ 0.303
-0.23%
$ 303 million $ 469,898
Oct 15, 7 AM $ 0.304
+0.16%
$ 303.5 million $ 474,257
Oct 15, 6 AM $ 0.303
-0.72%
$ 302.6 million $ 498,242
Oct 15, 5 AM $ 0.305
-0.91%
$ 305.6 million $ 547,694
Oct 15, 4 AM $ 0.308
+0.95%
$ 308.5 million $ 565,931
Oct 15, 3 AM $ 0.306
-1.00%
$ 305.8 million $ 595,736
Oct 15, 2 AM $ 0.309
+0.88%
$ 309.8 million $ 598,770
Oct 15, 1 AM $ 0.307
+0.10%
$ 306.9 million $ 598,887
Oct 15, 12 AM $ 0.307
-0.32%
$ 305.8 million $ 609,978
Oct 14, 11 PM $ 0.308
+0.33%
$ 307.9 million $ 606,455
Oct 14, 10 PM $ 0.307
-1.19%
$ 306.9 million $ 612,638
Oct 14, 9 PM $ 0.31
+1.17%
$ 310.3 million $ 642,413
Oct 14, 8 PM $ 0.306
+0.92%
$ 306.4 million $ 698,545
Oct 14, 7 PM $ 0.304
-1.84%
$ 305.4 million $ 693,989
Oct 14, 6 PM $ 0.31
+0.10%
$ 310.9 million $ 657,772
Oct 14, 5 PM $ 0.31
+0.10%
$ 309.5 million $ 718,499
Oct 14, 4 PM $ 0.311
+0.97%
$ 311.9 million $ 755,547
Oct 14, 3 PM $ 0.308
+3.04%
$ 308.9 million $ 779,997
Oct 14, 2 PM $ 0.299
-0.30%
$ 299.1 million $ 803,756
Oct 14, 1 PM $ 0.301
+3.72%
$ 301.2 million $ 853,686
Oct 14, 12 PM $ 0.291
-1.39%
$ 291.4 million $ 1.01 million
Oct 14, 11 AM $ 0.296
+0.10%
$ 295.1 million $ 1.1 million
Oct 14, 10 AM $ 0.295
-1.07%
$ 294.8 million $ 1.27 million
Oct 14, 9 AM $ 0.298
+0.40%
$ 297.5 million $ 1.36 million
Oct 14, 8 AM $ 0.297
-0.24%
$ 296.7 million $ 1.41 million
Oct 14, 7 AM $ 0.296
-1.89%
$ 301.5 million $ 1.48 million
Oct 14, 6 AM $ 0.302
-3.42%
$ 304.3 million $ 1.63 million
Oct 14, 5 AM $ 0.313
-2.67%
$ 313 million $ 1.58 million
Oct 14, 4 AM $ 0.322
-2.42%
$ 321.3 million $ 1.57 million
Oct 14, 3 AM $ 0.33
-0.06%
$ 330.3 million $ 1.55 million
Oct 14, 2 AM $ 0.331
-0.93%
$ 330.9 million $ 1.54 million
Oct 14, 1 AM $ 0.333
-1.68%
$ 333.2 million $ 1.55 million
Oct 14, 12 AM $ 0.339
-0.06%
$ 339.4 million $ 1.59 million
Oct 13, 11 PM $ 0.339
-0.79%
$ 339 million $ 1.62 million
Oct 13, 10 PM $ 0.342
-0.49%
$ 342 million $ 1.62 million
Oct 13, 9 PM $ 0.344
+1.03%
$ 347.6 million $ 1.61 million
Oct 13, 8 PM $ 0.339
+3.82%
$ 338.6 million $ 1.56 million
Oct 13, 7 PM $ 0.327
+1.36%
$ 327.1 million $ 1.55 million
Oct 13, 6 PM $ 0.322
-0.80%
$ 322.7 million $ 1.54 million
Oct 13, 5 PM $ 0.324
+1.00%
$ 321.8 million $ 1.5 million