The Protocol Historical Data

THE Page 86
Download
Date Close Price change Market cap Trading volume
Oct 7, 2 PM $ 0.469
-3.52%
$ 470.3 million $ 2.47 million
Oct 7, 1 PM $ 0.487
-1.12%
$ 484.4 million $ 2.44 million
Oct 7, 12 PM $ 0.493
-1.10%
$ 490.6 million $ 2.36 million
Oct 7, 11 AM $ 0.496
+3.33%
$ 495.3 million $ 1.92 million
Oct 7, 10 AM $ 0.48
+0.59%
$ 481 million $ 1.68 million
Oct 7, 9 AM $ 0.477
+3.38%
$ 474.1 million $ 1.62 million
Oct 7, 8 AM $ 0.463
+0.02%
$ 462.3 million $ 1.48 million
Oct 7, 7 AM $ 0.462
-0.06%
$ 462.3 million $ 1.42 million
Oct 7, 6 AM $ 0.463
-3.74%
$ 462.5 million $ 1.65 million
Oct 7, 5 AM $ 0.482
+1.62%
$ 482 million $ 1.62 million
Oct 7, 4 AM $ 0.474
+1.93%
$ 474.2 million $ 1.57 million
Oct 7, 3 AM $ 0.465
+0.65%
$ 465.2 million $ 1.49 million
Oct 7, 2 AM $ 0.462
+0.92%
$ 462.2 million $ 1.48 million
Oct 7, 1 AM $ 0.458
-0.69%
$ 457.9 million $ 1.47 million
Oct 7, 12 AM $ 0.462
+0.61%
$ 461.9 million $ 1.45 million
Oct 6, 11 PM $ 0.458
+0.50%
$ 458.3 million $ 1.51 million
Oct 6, 10 PM $ 0.456
-0.24%
$ 456 million $ 1.47 million
Oct 6, 9 PM $ 0.456
+0.13%
$ 456.4 million $ 1.47 million
Oct 6, 8 PM $ 0.456
-0.72%
$ 456.3 million $ 1.48 million
Oct 6, 7 PM $ 0.459
-0.02%
$ 459.4 million $ 1.5 million
Oct 6, 6 PM $ 0.46
+0.88%
$ 459.6 million $ 1.52 million
Oct 6, 5 PM $ 0.456
-2.12%
$ 456 million $ 1.53 million
Oct 6, 4 PM $ 0.466
+1.33%
$ 465.9 million $ 1.55 million
Oct 6, 3 PM $ 0.461
+0.02%
$ 460.6 million $ 1.56 million
Oct 6, 2 PM $ 0.46
-1.88%
$ 460.2 million $ 1.54 million
Oct 6, 1 PM $ 0.47
-0.66%
$ 469.6 million $ 1.48 million
Oct 6, 12 PM $ 0.472
+2.43%
$ 471.7 million $ 1.45 million
Oct 6, 11 AM $ 0.462
-0.65%
$ 461.7 million $ 1.41 million
Oct 6, 10 AM $ 0.464
-0.43%
$ 463.1 million $ 1.46 million
Oct 6, 9 AM $ 0.465
-0.39%
$ 465.6 million $ 1.44 million
Oct 6, 8 AM $ 0.465
+1.73%
$ 465.4 million $ 1.37 million
Oct 6, 7 AM $ 0.456
+0.31%
$ 455.5 million $ 1.34 million
Oct 6, 6 AM $ 0.453
+3.07%
$ 453.3 million $ 1.12 million
Oct 6, 5 AM $ 0.44
+1.36%
$ 440 million $ 1.06 million
Oct 6, 4 AM $ 0.434
-0.78%
$ 433.6 million $ 1 million
Oct 6, 3 AM $ 0.436
+1.00%
$ 435.7 million $ 1.02 million
Oct 6, 2 AM $ 0.432
-0.46%
$ 433.4 million $ 1.05 million
Oct 6, 1 AM $ 0.435
+1.19%
$ 434.9 million $ 1.13 million
Oct 6, 12 AM $ 0.43
+0.14%
$ 430.4 million $ 1.12 million
Oct 5, 11 PM $ 0.429
-0.07%
$ 429.3 million $ 1.07 million
Oct 5, 10 PM $ 0.429
+0.09%
$ 429.3 million $ 1.1 million
Oct 5, 9 PM $ 0.429
+0.35%
$ 428.9 million $ 1.13 million
Oct 5, 8 PM $ 0.428
+0.42%
$ 427.9 million $ 1.16 million
Oct 5, 7 PM $ 0.426
-2.07%
$ 426.9 million $ 1.13 million
Oct 5, 6 PM $ 0.435
+0.42%
$ 435.6 million $ 1.15 million
Oct 5, 5 PM $ 0.434
-2.67%
$ 433.6 million $ 1.17 million
Oct 5, 4 PM $ 0.445
+0.11%
$ 444.3 million $ 1.14 million
Oct 5, 3 PM $ 0.445
+1.30%
$ 445.4 million $ 1.22 million
Oct 5, 2 PM $ 0.439
-0.43%
$ 439 million $ 1.3 million
Oct 5, 1 PM $ 0.44
-1.41%
$ 441 million $ 1.31 million