The Protocol Historical Data

THE Page 84
Download
Date Close Price change Market cap Trading volume
Oct 11, 4 PM $ 0.278
+0.43%
$ 278.6 million $ 1.89 million
Oct 11, 3 PM $ 0.278
-0.18%
$ 277.6 million $ 1.91 million
Oct 11, 2 PM $ 0.278
+0.22%
$ 277.8 million $ 2.02 million
Oct 11, 1 PM $ 0.279
-3.16%
$ 278.2 million $ 2.03 million
Oct 11, 12 PM $ 0.287
-0.93%
$ 287.3 million $ 2.01 million
Oct 11, 11 AM $ 0.29
-0.72%
$ 290.4 million $ 2 million
Oct 11, 10 AM $ 0.291
+1.75%
$ 291.5 million $ 2.01 million
Oct 11, 9 AM $ 0.287
-0.35%
$ 288.5 million $ 2.01 million
Oct 11, 8 AM $ 0.288
+5.07%
$ 287.6 million $ 2 million
Oct 11, 7 AM $ 0.274
+1.14%
$ 275 million $ 1.99 million
Oct 11, 6 AM $ 0.27
+0.78%
$ 270.1 million $ 2.01 million
Oct 11, 5 AM $ 0.269
-2.47%
$ 269.5 million $ 2 million
Oct 11, 4 AM $ 0.276
+1.43%
$ 276.4 million $ 1.99 million
Oct 11, 3 AM $ 0.273
+1.07%
$ 271.6 million $ 2.05 million
Oct 11, 2 AM $ 0.273
+9.88%
$ 272.2 million $ 2 million
Oct 11, 1 AM $ 0.248
-2.97%
$ 248.1 million $ 1.96 million
Oct 11, 12 AM $ 0.257
+1.91%
$ 256.7 million $ 1.82 million
Oct 10, 11 PM $ 0.249
+1.67%
$ 249.7 million $ 1.59 million
Oct 10, 10 PM $ 0.247
+1.44%
$ 246.1 million $ 1.32 million
Oct 10, 9 PM $ 0.228
-36.20%
$ 229.4 million $ 1.16 million
Oct 10, 8 PM $ 0.36
-4.79%
$ 359.8 million $ 670,731
Oct 10, 7 PM $ 0.378
-0.47%
$ 376.6 million $ 621,589
Oct 10, 6 PM $ 0.38
-1.38%
$ 380 million $ 608,937
Oct 10, 5 PM $ 0.385
-0.31%
$ 385 million $ 596,874
Oct 10, 4 PM $ 0.386
-0.26%
$ 386 million $ 609,054
Oct 10, 3 PM $ 0.386
-4.60%
$ 386.3 million $ 590,575
Oct 10, 2 PM $ 0.407
-2.52%
$ 411.1 million $ 476,172
Oct 10, 1 PM $ 0.417
-1.63%
$ 417.4 million $ 471,981
Oct 10, 12 PM $ 0.424
+0.00%
$ 424.1 million $ 501,873
Oct 10, 11 AM $ 0.425
+1.09%
$ 425.3 million $ 520,082
Oct 10, 10 AM $ 0.42
+1.47%
$ 420.5 million $ 568,449
Oct 10, 9 AM $ 0.415
-1.64%
$ 414.7 million $ 624,401
Oct 10, 8 AM $ 0.421
+0.55%
$ 419.2 million $ 711,621
Oct 10, 7 AM $ 0.419
-1.46%
$ 419 million $ 789,380
Oct 10, 6 AM $ 0.425
-0.93%
$ 424.6 million $ 822,215
Oct 10, 5 AM $ 0.429
+0.66%
$ 428.5 million $ 865,849
Oct 10, 4 AM $ 0.425
-0.58%
$ 425.4 million $ 897,981
Oct 10, 3 AM $ 0.428
+1.44%
$ 428.2 million $ 883,291
Oct 10, 2 AM $ 0.422
-1.19%
$ 422.5 million $ 915,320
Oct 10, 1 AM $ 0.427
-0.21%
$ 426.7 million $ 959,546
Oct 10, 12 AM $ 0.427
-0.54%
$ 427.7 million $ 1.01 million
Oct 9, 11 PM $ 0.43
+0.35%
$ 429.9 million $ 1.05 million
Oct 9, 10 PM $ 0.428
+0.05%
$ 428.1 million $ 1.05 million
Oct 9, 9 PM $ 0.427
+0.99%
$ 427.6 million $ 1.07 million
Oct 9, 8 PM $ 0.423
+0.33%
$ 423.4 million $ 1.1 million
Oct 9, 7 PM $ 0.422
+0.29%
$ 422.4 million $ 1.13 million
Oct 9, 6 PM $ 0.421
-0.64%
$ 421.5 million $ 1.16 million
Oct 9, 5 PM $ 0.423
+1.44%
$ 423.1 million $ 1.18 million
Oct 9, 4 PM $ 0.418
-0.05%
$ 417.7 million $ 1.21 million
Oct 9, 3 PM $ 0.418
+0.29%
$ 418.6 million $ 1.28 million