逢低买入 Historical Data

逢低买入 Page 3
Download
Date Close Price change Market cap Trading volume
Apr 9, 10 AM $ 0.0000438
-1.87%
$ 43,760 $ 4,617
Apr 9, 9 AM $ 0.0000446
-0.24%
$ 44,570 $ 4,744
Apr 9, 8 AM $ 0.000045
+0.00%
$ 44,952 $ 7,758
Apr 9, 7 AM $ 0.0000449
+1.49%
$ 44,920 $ 7,839
Apr 9, 6 AM $ 0.0000443
+4.15%
$ 44,263 $ 7,613
Apr 9, 5 AM $ 0.0000422
+0.00%
$ 42,204 $ 8,403
Apr 9, 3 AM $ 0.0000444
-7.42%
$ 44,377 $ 8,656
Apr 9, 1 AM $ 0.0000479
-2.74%
$ 47,905 $ 9,574
Apr 9, 12 AM $ 0.0000493
+3.70%
$ 49,274 $ 9,528
Apr 8, 10 PM $ 0.0000473
-1.72%
$ 47,295 $ 10,288
Apr 8, 5 PM $ 0.0000482
+1.01%
$ 48,172 $ 10,190
Apr 8, 1 PM $ 0.0000478
+0.59%
$ 47,788 $ 11,566
Apr 8, 12 PM $ 0.0000475
-0.17%
$ 47,507 $ 11,512
Apr 8, 10 AM $ 0.0000461
-2.57%
$ 46,138 $ 11,694
Apr 8, 9 AM $ 0.000047
-2.60%
$ 46,997 $ 11,581
Apr 8, 8 AM $ 0.0000481
+2.75%
$ 48,140 $ 10,155
Apr 8, 7 AM $ 0.0000479
+0.04%
$ 47,925 $ 11,531
Apr 8, 6 AM $ 0.0000486
-5.89%
$ 48,625 $ 12,847
Apr 8, 5 AM $ 0.0000517
-3.91%
$ 51,675 $ 19,042
Apr 8, 4 AM $ 0.0000538
+3.93%
$ 53,779 $ 45,567
Apr 8, 3 AM $ 0.0000513
+0.00%
$ 51,261 $ 45,353
Apr 8, 2 AM $ 0.0000491
+0.00%
$ 49,110 $ 46,516
Apr 8, 1 AM $ 0.0000491
-10.75%
$ 49,127 $ 46,434
Apr 8, 12 AM $ 0.0000555
+2.14%
$ 55,467 $ 46,782
Apr 7, 11 PM $ 0.0000539
+1.51%
$ 53,921 $ 46,526
Apr 7, 10 PM $ 0.0000519
+0.00%
$ 51,921 $ 46,180
Apr 7, 5 PM $ 0.0000506
-4.45%
$ 50,641 $ 46,392
Apr 7, 4 PM $ 0.0000533
+7.87%
$ 53,288 $ 45,752
Apr 7, 3 PM $ 0.0000492
-1.81%
$ 49,233 $ 44,370
Apr 7, 2 PM $ 0.0000502
-1.49%
$ 50,213 $ 44,182
Apr 7, 1 PM $ 0.0000509
+1.65%
$ 50,869 $ 47,100
Apr 7, 12 PM $ 0.0000508
+0.05%
$ 50,768 $ 46,838
Apr 7, 11 AM $ 0.0000501
-1.19%
$ 50,066 $ 47,609
Apr 7, 10 AM $ 0.0000507
+2.93%
$ 50,686 $ 47,203
Apr 7, 9 AM $ 0.0000493
-1.43%
$ 49,268 $ 47,321
Apr 7, 8 AM $ 0.00005
+1.39%
$ 49,983 $ 46,620
Apr 7, 7 AM $ 0.0000493
-1.08%
$ 49,272 $ 44,916
Apr 7, 6 AM $ 0.0000486
+7.43%
$ 48,643 $ 43,490
Apr 7, 5 AM $ 0.0000453
-34.70%
$ 45,268 $ 38,241
Apr 7, 4 AM $ 0.0000693
-4.98%
$ 69,326 $ 8,833
Apr 7, 3 AM $ 0.0000729
+0.11%
$ 72,940 $ 8,815
Apr 7, 2 AM $ 0.0000818
-0.46%
$ 81,779 $ 7,459
Apr 7, 1 AM $ 0.0000812
-7.23%
$ 81,173 $ 8,001
Apr 7, 12 AM $ 0.0000874
+0.06%
$ 87,382 $ 7,617
Apr 6, 11 PM $ 0.0000869
-7.58%
$ 86,893 $ 7,878
Apr 6, 10 PM $ 0.0000941
-5.88%
$ 94,062 $ 7,129
Apr 6, 9 PM $ 0.0001
+0.00%
$ 100,211 $ 6,415
Apr 6, 7 PM $ 0.0001
-0.35%
$ 99,996 $ 6,415
Apr 6, 6 PM $ 0.0001
+0.78%
$ 100,386 $ 6,366
Apr 6, 5 PM $ 0.0000999
+0.00%
$ 99,910 $ 6,140