逢低买入 Historical Data

逢低买入 Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.000143
+7.69%
$ 142,966 $ 6,798
Jan 1, 2026 $ 0.000133
+4.35%
$ 132,533 $ 7,401
Dec 31, 2025 $ 0.000127
+1.40%
$ 126,980 $ 4,746
Dec 30, 2025 $ 0.000126
-6.19%
$ 125,522 $ 64,815
Dec 29, 2025 $ 0.000134
-10.93%
$ 133,641 $ 63,296
Dec 28, 2025 $ 0.000153
-3.79%
$ 153,149 $ 51,636
Dec 27, 2025 $ 0.000161
-0.33%
$ 160,736 $ 45,998
Dec 26, 2025 $ 0.000161
+1.24%
$ 160,583 $ 44,508
Dec 25, 2025 $ 0.000159
+6.31%
$ 158,551 $ 41,820
Dec 24, 2025 $ 0.000151
-1.58%
$ 150,889 $ 26,428
Dec 23, 2025 $ 0.000154
-7.94%
$ 154,087 $ 24,379
Dec 22, 2025 $ 0.000169
+0.69%
$ 168,910 $ 21,595
Dec 21, 2025 $ 0.000161
-3.53%
$ 161,384 $ 19,357
Dec 20, 2025 $ 0.000168
-8.16%
$ 167,671 $ 14,658
Dec 19, 2025 $ 0.000182
+7.89%
$ 183,008 $ 6,638
Dec 18, 2025 $ 0.000169
-13.68%
$ 168,218 $ 350,966
Dec 17, 2025 $ 0.000189
+2.76%
$ 196,093 $ 342,641
Dec 16, 2025 $ 0.000185
+4.04%
$ 185,345 $ 348,853
Dec 15, 2025 $ 0.000178
-5.48%
$ 178,483 $ 241,932
Dec 14, 2025 $ 0.000195
-3.80%
$ 188,636 $ 252,852
Dec 13, 2025 $ 0.000205
+11.39%
$ 202,995 $ 141,122
Dec 12, 2025 $ 0.000184
+19.98%
$ 184,100 $ 104,156
Dec 11, 2025 $ 0.000155
+0.38%
$ 154,500 $ 84,563
Dec 10, 2025 $ 0.000154
+0.68%
$ 153,769 $ 76,348
Dec 9, 2025 $ 0.000153
-9.29%
$ 152,983 $ 69,502
Dec 8, 2025 $ 0.000172
-8.92%
$ 171,768 $ 63,443
Dec 7, 2025 $ 0.000188
+2.02%
$ 188,280 $ 50,084
Dec 6, 2025 $ 0.000185
+4.49%
$ 184,591 $ 38,205
Dec 5, 2025 $ 0.000178
-13.38%
$ 178,000 $ 24,948
Dec 4, 2025 $ 0.000205
-0.94%
$ 205,059 $ 7,025
Dec 3, 2025 $ 0.000207
-13.12%
$ 206,920 $ 571,069
Dec 2, 2025 $ 0.000238
+4.03%
$ 238,061 $ 512,481
Dec 1, 2025 $ 0.000228
-7.80%
$ 228,272 $ 465,545
Nov 30, 2025 $ 0.000256
-10.55%
$ 250,888 $ 478,845
Nov 29, 2025 $ 0.000286
+31.02%
$ 286,494 $ 446,921
Nov 28, 2025 $ 0.000229
+11.85%
$ 218,558 $ 291,728
Nov 27, 2025 $ 0.000204
+2.80%
$ 204,056 $ 266,233
Nov 26, 2025 $ 0.000198
-12.47%
$ 198,424 $ 242,629
Nov 25, 2025 $ 0.000231
+34.81%
$ 227,089 $ 201,099
Nov 24, 2025 $ 0.000171
+3.14%
$ 171,201 $ 123,237
Nov 23, 2025 $ 0.000169
+5.95%
$ 168,968 $ 115,725
Nov 22, 2025 $ 0.000159
-6.10%
$ 159,028 $ 107,002
Nov 21, 2025 $ 0.00017
+14.20%
$ 167,974 $ 101,268
Nov 20, 2025 $ 0.00015
-4.03%
$ 150,286 $ 68,389
Nov 19, 2025 $ 0.00017
-14.15%
$ 170,291 $ 48,405
Nov 18, 2025 $ 0.000198
-5.48%
$ 198,023 $ 271,759
Nov 17, 2025 $ 0.000209
-7.13%
$ 208,624 $ 236,338
Nov 16, 2025 $ 0.00022
-4.17%
$ 221,903 $ 222,160
Nov 15, 2025 $ 0.000233
-2.65%
$ 231,164 $ 213,189
Nov 14, 2025 $ 0.000254
+22.39%
$ 254,201 $ 178,878