企鹅人生 Historical Data

企鹅人生 Page 8
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 AM $ 0.000421
+4.51%
$ 420,729 $ 15,871
Mar 20, 5 AM $ 0.000404
+1.01%
$ 403,520 $ 23,978
Mar 20, 4 AM $ 0.000397
-1.31%
$ 396,732 $ 24,376
Mar 20, 3 AM $ 0.000401
-1.62%
$ 400,970 $ 24,288
Mar 20, 2 AM $ 0.000405
+3.43%
$ 404,535 $ 24,694
Mar 20, 1 AM $ 0.000389
+1.12%
$ 389,448 $ 25,327
Mar 20, 12 AM $ 0.000384
-0.60%
$ 384,312 $ 30,666
Mar 19, 11 PM $ 0.000385
+0.87%
$ 385,194 $ 31,808
Mar 19, 10 PM $ 0.000382
+0.35%
$ 381,952 $ 32,318
Mar 19, 9 PM $ 0.00038
+0.67%
$ 379,906 $ 35,456
Mar 19, 8 PM $ 0.000376
+0.61%
$ 376,272 $ 35,932
Mar 19, 7 PM $ 0.000374
+0.04%
$ 373,884 $ 36,384
Mar 19, 6 PM $ 0.000373
+0.20%
$ 373,281 $ 36,715
Mar 19, 5 PM $ 0.000372
+0.53%
$ 371,574 $ 36,997
Mar 19, 4 PM $ 0.000371
+0.91%
$ 370,814 $ 37,710
Mar 19, 3 PM $ 0.000367
-4.38%
$ 366,800 $ 38,395
Mar 19, 2 PM $ 0.000384
-0.66%
$ 383,565 $ 39,047
Mar 19, 1 PM $ 0.000385
+1.22%
$ 384,518 $ 40,461
Mar 19, 12 PM $ 0.000372
-0.31%
$ 371,709 $ 41,307
Mar 19, 11 AM $ 0.000363
+5.27%
$ 362,909 $ 52,888
Mar 19, 10 AM $ 0.000345
+1.25%
$ 344,750 $ 52,744
Mar 19, 9 AM $ 0.00034
+16.66%
$ 340,362 $ 53,117
Mar 19, 8 AM $ 0.000292
+4.58%
$ 291,676 $ 52,033
Mar 19, 7 AM $ 0.000278
+0.88%
$ 278,196 $ 52,670
Mar 19, 6 AM $ 0.000276
-26.88%
$ 275,598 $ 52,889
Mar 19, 5 AM $ 0.000377
-3.22%
$ 377,387 $ 45,228
Mar 19, 4 AM $ 0.000389
-0.64%
$ 389,117 $ 48,450
Mar 19, 3 AM $ 0.000391
+2.07%
$ 390,962 $ 66,071
Mar 19, 2 AM $ 0.000384
-1.69%
$ 384,307 $ 70,926
Mar 19, 1 AM $ 0.00039
-10.03%
$ 390,069 $ 78,264
Mar 19, 12 AM $ 0.000433
-1.46%
$ 432,705 $ 128,445
Mar 18, 11 PM $ 0.00044
+0.96%
$ 439,817 $ 129,784
Mar 18, 10 PM $ 0.000435
-7.70%
$ 434,829 $ 131,984
Mar 18, 9 PM $ 0.000476
-1.67%
$ 476,402 $ 132,374
Mar 18, 8 PM $ 0.000483
+1.31%
$ 483,455 $ 131,151
Mar 18, 7 PM $ 0.000476
+0.14%
$ 476,204 $ 130,597
Mar 18, 6 PM $ 0.000475
+2.18%
$ 475,460 $ 130,465
Mar 18, 5 PM $ 0.000464
+3.42%
$ 464,080 $ 131,417
Mar 18, 4 PM $ 0.00045
+6.46%
$ 447,573 $ 130,999
Mar 18, 3 PM $ 0.000422
+7.82%
$ 422,334 $ 130,041
Mar 18, 2 PM $ 0.000391
+7.30%
$ 391,382 $ 130,602
Mar 18, 1 PM $ 0.000365
-3.63%
$ 364,629 $ 136,925
Mar 18, 12 PM $ 0.000379
-2.75%
$ 379,152 $ 142,802
Mar 18, 11 AM $ 0.00039
-22.40%
$ 389,652 $ 140,899
Mar 18, 10 AM $ 0.000502
+2.95%
$ 502,217 $ 135,501
Mar 18, 9 AM $ 0.000493
-2.59%
$ 492,856 $ 135,197
Mar 18, 8 AM $ 0.000506
+4.50%
$ 505,669 $ 134,179
Mar 18, 7 AM $ 0.000484
-0.40%
$ 489,290 $ 133,772
Mar 18, 6 AM $ 0.000486
-7.89%
$ 485,750 $ 131,993
Mar 18, 5 AM $ 0.000531
+8.69%
$ 531,149 $ 131,334