The Protocol Historical Data

THE Page 83
Download
Date Close Price change Market cap Trading volume
Oct 13, 5 PM $ 0.324
+1.00%
$ 321.8 million $ 1.5 million
Oct 13, 4 PM $ 0.322
+1.80%
$ 321.5 million $ 1.49 million
Oct 13, 3 PM $ 0.316
+1.22%
$ 315.3 million $ 1.49 million
Oct 13, 2 PM $ 0.313
-3.70%
$ 311.9 million $ 1.53 million
Oct 13, 1 PM $ 0.325
+3.11%
$ 324.6 million $ 1.61 million
Oct 13, 12 PM $ 0.315
+0.19%
$ 315.8 million $ 1.5 million
Oct 13, 11 AM $ 0.315
-2.36%
$ 314.6 million $ 1.53 million
Oct 13, 10 AM $ 0.322
-1.20%
$ 322.2 million $ 1.41 million
Oct 13, 9 AM $ 0.326
-2.40%
$ 325.6 million $ 1.35 million
Oct 13, 8 AM $ 0.333
+1.80%
$ 330.6 million $ 1.31 million
Oct 13, 7 AM $ 0.327
+5.51%
$ 326.4 million $ 1.24 million
Oct 13, 6 AM $ 0.31
+2.34%
$ 309.6 million $ 1.06 million
Oct 13, 5 AM $ 0.303
-1.17%
$ 303.1 million $ 1.04 million
Oct 13, 4 AM $ 0.306
-0.10%
$ 306.6 million $ 1.03 million
Oct 13, 3 AM $ 0.306
-0.07%
$ 306.4 million $ 1.02 million
Oct 13, 2 AM $ 0.306
-0.97%
$ 307.4 million $ 1.03 million
Oct 13, 1 AM $ 0.309
+0.78%
$ 308.4 million $ 1.01 million
Oct 13, 12 AM $ 0.308
-0.19%
$ 308.4 million $ 955,001
Oct 12, 11 PM $ 0.308
+0.65%
$ 308.4 million $ 983,863
Oct 12, 10 PM $ 0.306
-0.49%
$ 306.1 million $ 1.01 million
Oct 12, 9 PM $ 0.308
-0.03%
$ 308.3 million $ 999,976
Oct 12, 8 PM $ 0.308
-1.12%
$ 308 million $ 1.01 million
Oct 12, 7 PM $ 0.311
+0.42%
$ 310.9 million $ 1.02 million
Oct 12, 6 PM $ 0.31
-0.29%
$ 310.1 million $ 1.02 million
Oct 12, 5 PM $ 0.31
+0.42%
$ 310.5 million $ 994,878
Oct 12, 4 PM $ 0.309
+0.65%
$ 308 million $ 994,558
Oct 12, 3 PM $ 0.307
+4.43%
$ 305.8 million $ 932,044
Oct 12, 2 PM $ 0.296
+5.04%
$ 296.4 million $ 846,522
Oct 12, 1 PM $ 0.282
-2.79%
$ 281.8 million $ 802,741
Oct 12, 12 PM $ 0.291
+1.71%
$ 290.8 million $ 771,501
Oct 12, 11 AM $ 0.287
+2.83%
$ 286.5 million $ 654,543
Oct 12, 10 AM $ 0.279
+1.38%
$ 280 million $ 599,786
Oct 12, 9 AM $ 0.274
+3.24%
$ 272.9 million $ 555,462
Oct 12, 8 AM $ 0.265
-0.60%
$ 265.9 million $ 562,271
Oct 12, 7 AM $ 0.267
+0.00%
$ 266.9 million $ 579,325
Oct 12, 6 AM $ 0.266
+0.34%
$ 266.4 million $ 599,192
Oct 12, 5 AM $ 0.266
+0.68%
$ 266.1 million $ 607,482
Oct 12, 4 AM $ 0.265
+0.87%
$ 265.1 million $ 621,708
Oct 12, 3 AM $ 0.263
+1.90%
$ 263.2 million $ 638,568
Oct 12, 2 AM $ 0.257
-0.43%
$ 257.3 million $ 679,569
Oct 12, 1 AM $ 0.258
+0.86%
$ 258.8 million $ 718,591
Oct 12, 12 AM $ 0.256
-1.91%
$ 255.9 million $ 841,189
Oct 11, 11 PM $ 0.261
-0.38%
$ 261.1 million $ 1.04 million
Oct 11, 10 PM $ 0.262
+0.50%
$ 261.6 million $ 1.26 million
Oct 11, 9 PM $ 0.26
+1.60%
$ 261.4 million $ 1.42 million
Oct 11, 8 PM $ 0.256
-3.51%
$ 256 million $ 1.9 million
Oct 11, 7 PM $ 0.266
-4.25%
$ 264.5 million $ 1.9 million
Oct 11, 6 PM $ 0.278
-1.03%
$ 277.8 million $ 1.89 million
Oct 11, 5 PM $ 0.281
+0.93%
$ 281.2 million $ 1.91 million
Oct 11, 4 PM $ 0.278
+0.43%
$ 278.6 million $ 1.89 million