The Protocol Historical Data

THE Page 88
Download
Date Close Price change Market cap Trading volume
Oct 3, 11 AM $ 0.447
-0.87%
$ 446.8 million $ 1.56 million
Oct 3, 10 AM $ 0.451
-0.84%
$ 450.8 million $ 1.55 million
Oct 3, 9 AM $ 0.454
-1.02%
$ 455.5 million $ 1.61 million
Oct 3, 8 AM $ 0.458
+1.26%
$ 456.6 million $ 1.65 million
Oct 3, 7 AM $ 0.453
-2.16%
$ 451.3 million $ 1.69 million
Oct 3, 6 AM $ 0.465
+0.50%
$ 466.9 million $ 1.66 million
Oct 3, 5 AM $ 0.463
-0.30%
$ 462.6 million $ 1.61 million
Oct 3, 4 AM $ 0.464
+0.63%
$ 463.5 million $ 1.56 million
Oct 3, 3 AM $ 0.46
+2.75%
$ 461.3 million $ 1.48 million
Oct 3, 2 AM $ 0.448
+2.26%
$ 447.3 million $ 1.4 million
Oct 3, 1 AM $ 0.439
-1.17%
$ 439.2 million $ 1.4 million
Oct 3, 12 AM $ 0.444
-1.68%
$ 443.6 million $ 1.42 million
Oct 2, 11 PM $ 0.451
-0.90%
$ 451.2 million $ 1.42 million
Oct 2, 10 PM $ 0.455
-0.83%
$ 453.7 million $ 1.33 million
Oct 2, 9 PM $ 0.459
+1.91%
$ 458.4 million $ 1.28 million
Oct 2, 8 PM $ 0.45
+2.71%
$ 449.6 million $ 1.08 million
Oct 2, 7 PM $ 0.438
+1.44%
$ 438.2 million $ 1.04 million
Oct 2, 6 PM $ 0.431
+0.44%
$ 431.1 million $ 1.09 million
Oct 2, 5 PM $ 0.429
+2.14%
$ 429.6 million $ 1.06 million
Oct 2, 4 PM $ 0.42
-0.24%
$ 420.3 million $ 1.03 million
Oct 2, 3 PM $ 0.421
+1.37%
$ 421 million $ 1.06 million
Oct 2, 2 PM $ 0.416
-2.96%
$ 415.9 million $ 1.08 million
Oct 2, 1 PM $ 0.429
-1.15%
$ 428.9 million $ 1.04 million
Oct 2, 12 PM $ 0.432
+1.34%
$ 430.8 million $ 1.04 million
Oct 2, 11 AM $ 0.426
-0.44%
$ 425.7 million $ 1.08 million
Oct 2, 10 AM $ 0.429
-3.14%
$ 429.2 million $ 1.12 million
Oct 2, 9 AM $ 0.442
+2.20%
$ 441.5 million $ 1.09 million
Oct 2, 8 AM $ 0.431
+1.96%
$ 431.1 million $ 1.05 million
Oct 2, 7 AM $ 0.424
+1.29%
$ 423.2 million $ 1.03 million
Oct 2, 6 AM $ 0.418
+0.53%
$ 418.4 million $ 942,852
Oct 2, 5 AM $ 0.416
+0.58%
$ 416.2 million $ 909,361
Oct 2, 4 AM $ 0.414
-0.50%
$ 414 million $ 916,760
Oct 2, 3 AM $ 0.416
-0.38%
$ 416.4 million $ 925,591
Oct 2, 2 AM $ 0.418
+0.48%
$ 418.3 million $ 940,266
Oct 2, 1 AM $ 0.416
+0.78%
$ 415.8 million $ 926,584
Oct 2, 12 AM $ 0.413
+1.33%
$ 412 million $ 896,594
Oct 1, 11 PM $ 0.407
-0.64%
$ 406.8 million $ 906,327
Oct 1, 10 PM $ 0.409
-0.80%
$ 409.5 million $ 911,640
Oct 1, 9 PM $ 0.412
+0.96%
$ 412.1 million $ 914,098
Oct 1, 8 PM $ 0.408
+0.29%
$ 408.4 million $ 915,777
Oct 1, 7 PM $ 0.407
-0.29%
$ 407.1 million $ 890,124
Oct 1, 6 PM $ 0.409
-0.32%
$ 409.2 million $ 851,858
Oct 1, 5 PM $ 0.41
+0.29%
$ 410.1 million $ 832,227
Oct 1, 4 PM $ 0.408
-0.17%
$ 408.8 million $ 835,497
Oct 1, 3 PM $ 0.408
-0.49%
$ 408.1 million $ 813,617
Oct 1, 2 PM $ 0.41
-0.12%
$ 410.4 million $ 838,114
Oct 1, 1 PM $ 0.41
+1.63%
$ 410.7 million $ 831,861
Oct 1, 12 PM $ 0.404
-2.44%
$ 405.2 million $ 841,373
Oct 1, 11 AM $ 0.414
-1.03%
$ 414.1 million $ 781,978
Oct 1, 10 AM $ 0.419
-1.60%
$ 418.6 million $ 742,307