The Protocol Historical Data

THE Page 85
Download
Date Close Price change Market cap Trading volume
Oct 9, 3 PM $ 0.418
+0.29%
$ 418.6 million $ 1.28 million
Oct 9, 2 PM $ 0.417
-2.09%
$ 417.3 million $ 1.45 million
Oct 9, 1 PM $ 0.427
-2.42%
$ 427.8 million $ 2.33 million
Oct 9, 12 PM $ 0.439
+1.41%
$ 439 million $ 2.36 million
Oct 9, 11 AM $ 0.433
-0.25%
$ 433.5 million $ 2.37 million
Oct 9, 10 AM $ 0.435
-0.21%
$ 434.6 million $ 2.36 million
Oct 9, 9 AM $ 0.436
+0.60%
$ 436.4 million $ 2.46 million
Oct 9, 8 AM $ 0.434
-3.13%
$ 433.8 million $ 2.46 million
Oct 9, 7 AM $ 0.448
-1.10%
$ 448.4 million $ 2.57 million
Oct 9, 6 AM $ 0.452
-0.64%
$ 452.5 million $ 2.68 million
Oct 9, 5 AM $ 0.456
+1.09%
$ 456.6 million $ 2.68 million
Oct 9, 4 AM $ 0.451
-1.27%
$ 451.5 million $ 2.69 million
Oct 9, 3 AM $ 0.457
+2.15%
$ 456.6 million $ 2.68 million
Oct 9, 2 AM $ 0.446
-5.37%
$ 444.9 million $ 2.71 million
Oct 9, 1 AM $ 0.471
+0.43%
$ 470.6 million $ 2.66 million
Oct 9, 12 AM $ 0.47
+0.47%
$ 469.9 million $ 2.61 million
Oct 8, 11 PM $ 0.468
+0.17%
$ 467.2 million $ 2.62 million
Oct 8, 10 PM $ 0.467
-0.85%
$ 467.2 million $ 2.65 million
Oct 8, 9 PM $ 0.471
-0.86%
$ 471 million $ 2.67 million
Oct 8, 8 PM $ 0.475
-0.79%
$ 475.5 million $ 2.66 million
Oct 8, 7 PM $ 0.478
-0.97%
$ 478.5 million $ 2.68 million
Oct 8, 6 PM $ 0.484
+0.54%
$ 484.1 million $ 2.78 million
Oct 8, 5 PM $ 0.481
-0.50%
$ 480.6 million $ 2.81 million
Oct 8, 4 PM $ 0.482
-0.12%
$ 482.1 million $ 2.79 million
Oct 8, 3 PM $ 0.483
+1.62%
$ 482.2 million $ 2.84 million
Oct 8, 2 PM $ 0.477
+1.47%
$ 478.2 million $ 2.94 million
Oct 8, 1 PM $ 0.469
+1.43%
$ 467 million $ 2.19 million
Oct 8, 12 PM $ 0.461
+0.15%
$ 461.4 million $ 2.32 million
Oct 8, 11 AM $ 0.463
+0.52%
$ 462.8 million $ 2.78 million
Oct 8, 10 AM $ 0.46
-2.02%
$ 459.7 million $ 3 million
Oct 8, 9 AM $ 0.469
-2.13%
$ 467.8 million $ 3 million
Oct 8, 8 AM $ 0.478
+1.53%
$ 481 million $ 3.14 million
Oct 8, 7 AM $ 0.467
+4.34%
$ 467.8 million $ 3.04 million
Oct 8, 6 AM $ 0.447
+3.86%
$ 446.7 million $ 2.92 million
Oct 8, 5 AM $ 0.431
-1.46%
$ 430.7 million $ 2.97 million
Oct 8, 4 AM $ 0.437
+0.53%
$ 436.5 million $ 3.1 million
Oct 8, 3 AM $ 0.434
-3.19%
$ 433.7 million $ 3.16 million
Oct 8, 2 AM $ 0.448
-1.23%
$ 448.3 million $ 3.12 million
Oct 8, 1 AM $ 0.455
+1.13%
$ 454.7 million $ 3.13 million
Oct 8, 12 AM $ 0.449
-0.51%
$ 449.2 million $ 3.16 million
Oct 7, 11 PM $ 0.452
+0.42%
$ 452.5 million $ 3.12 million
Oct 7, 10 PM $ 0.451
-2.40%
$ 450.7 million $ 3.12 million
Oct 7, 9 PM $ 0.46
-0.22%
$ 460.3 million $ 3.09 million
Oct 7, 8 PM $ 0.463
+1.98%
$ 461.3 million $ 3.07 million
Oct 7, 7 PM $ 0.454
+0.33%
$ 453.8 million $ 3.02 million
Oct 7, 6 PM $ 0.454
-0.15%
$ 454.1 million $ 2.9 million
Oct 7, 5 PM $ 0.456
-1.41%
$ 457.2 million $ 2.85 million
Oct 7, 4 PM $ 0.464
+0.65%
$ 464.2 million $ 2.87 million
Oct 7, 3 PM $ 0.46
-1.50%
$ 460.6 million $ 2.79 million
Oct 7, 2 PM $ 0.469
-3.52%
$ 470.3 million $ 2.47 million