逢低买入 Historical Data

逢低买入 Page 4
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.0000999
+0.00%
$ 99,910 $ 6,140
Apr 6, 3 PM $ 0.000101
-0.51%
$ 100,531 $ 6,197
Apr 6, 2 PM $ 0.000101
-19.85%
$ 100,738 $ 6,087
Apr 6, 1 PM $ 0.000125
-0.07%
$ 124,937 $ 3,040
Apr 6, 12 PM $ 0.000125
-2.84%
$ 125,021 $ 6,538
Apr 6, 11 AM $ 0.000136
+0.00%
$ 135,760 $ 11,436
Apr 6, 10 AM $ 0.000136
+0.00%
$ 136,140 $ 13,691
Apr 6, 9 AM $ 0.000136
-0.07%
$ 135,500 $ 28,325
Apr 6, 8 AM $ 0.000136
-0.20%
$ 135,623 $ 45,837
Apr 6, 6 AM $ 0.000135
+0.00%
$ 134,836 $ 45,555
Apr 6, 5 AM $ 0.000135
+0.18%
$ 134,882 $ 45,706
Apr 6, 3 AM $ 0.000134
+0.00%
$ -- $ 52,988
Apr 6, 2 AM $ 0.000134
-0.47%
$ 134,125 $ 52,965
Apr 6, 1 AM $ 0.000141
+1.83%
$ 140,541 $ 53,109
Apr 6, 12 AM $ 0.000135
-1.82%
$ 135,096 $ 53,639
Apr 5, 3 PM $ 0.000136
-0.08%
$ 135,795 $ 69,978
Apr 5, 2 PM $ 0.000136
+0.06%
$ 135,845 $ 79,270
Apr 5, 1 PM $ 0.000136
-18.10%
$ 135,776 $ 85,950
Apr 5, 12 PM $ 0.000167
+10.13%
$ 167,015 $ 81,685
Apr 5, 11 AM $ 0.000152
+1.31%
$ 151,631 $ 80,124
Apr 5, 10 AM $ 0.00015
+21.93%
$ 150,168 $ 75,831
Apr 5, 9 AM $ 0.000123
+36.17%
$ 123,134 $ 66,178
Apr 5, 8 AM $ 0.0000904
+29.38%
$ 90,354 $ 49,993
Apr 5, 7 AM $ 0.0000699
-0.12%
$ 69,901 $ 47,606
Apr 5, 6 AM $ 0.00007
-1.99%
$ 70,023 $ 54,235
Apr 5, 5 AM $ 0.0000721
-2.53%
$ 72,138 $ 63,179
Apr 5, 4 AM $ 0.000074
+38.62%
$ 73,992 $ 64,554
Apr 5, 3 AM $ 0.000053
+1.31%
$ 53,006 $ 58,876
Apr 5, 2 AM $ 0.0000515
-8.47%
$ 51,480 $ 58,645
Apr 5, 1 AM $ 0.0000563
+10.15%
$ 56,318 $ 58,067
Apr 5, 12 AM $ 0.0000511
+1.14%
$ 51,141 $ 57,099
Apr 4, 11 PM $ 0.0000506
-0.10%
$ 50,646 $ 57,160
Apr 4, 10 PM $ 0.0000506
-0.12%
$ 50,593 $ 57,187
Apr 4, 6 PM $ 0.0000507
-4.45%
$ 50,725 $ 58,883
Apr 4, 5 PM $ 0.0000533
+6.92%
$ 53,307 $ 59,597
Apr 4, 4 PM $ 0.0000499
+20.49%
$ 49,861 $ 69,617
Apr 4, 3 PM $ 0.0000413
-47.01%
$ 41,322 $ 69,633
Apr 4, 2 PM $ 0.0000766
-42.05%
$ 76,609 $ 50,174
Apr 4, 1 PM $ 0.000133
+0.00%
$ 133,316 $ 43,071
Apr 4, 12 PM $ 0.000131
-3.85%
$ 131,164 $ 43,956
Apr 4, 11 AM $ 0.000137
-0.25%
$ 136,660 $ 42,700
Apr 4, 10 AM $ 0.000142
+8.23%
$ 142,434 $ 42,718
Apr 4, 9 AM $ 0.000132
-8.85%
$ 131,606 $ 40,735
Apr 4, 8 AM $ 0.000145
-2.83%
$ 144,983 $ 39,202
Apr 4, 7 AM $ 0.000149
-0.62%
$ 149,203 $ 38,806
Apr 4, 6 AM $ 0.00015
+13.08%
$ 149,817 $ 38,798
Apr 4, 5 AM $ 0.000132
+72.88%
$ 132,492 $ 26,534
Apr 4, 4 AM $ 0.0000763
+0.00%
$ -- $ 20,637
Apr 4, 3 AM $ 0.0000763
+0.60%
$ 76,342 $ 20,708
Apr 4, 2 AM $ 0.000076
-0.55%
$ 75,996 $ 20,630