逢低买入 Historical Data

逢低买入 Page 5
Download
Date Close Price change Market cap Trading volume
May 1, 2 PM $ 0.0000468
+0.00%
$ 46,757 $ 294
May 1, 1 PM $ 0.0000472
+0.00%
$ 47,203 $ 281
Apr 30, 9 PM $ 0.0000436
-1.26%
$ 43,630 $ 180
Apr 30, 8 PM $ 0.0000442
+0.52%
$ 44,206 $ 171
Apr 29, 10 PM $ 0.0000461
+0.00%
$ 46,136 $ 512
Apr 29, 4 PM $ 0.0000459
+0.14%
$ 45,862 $ 566
Apr 29, 1 AM $ 0.000046
-1.46%
$ 46,039 $ 796
Apr 28, 8 AM $ 0.0000459
+0.62%
$ 45,915 $ 951
Apr 28, 7 AM $ 0.0000452
-0.46%
$ 45,154 $ 852
Apr 28, 5 AM $ 0.0000451
+0.00%
$ 45,117 $ 779
Apr 27, 3 PM $ 0.0000471
-1.57%
$ 47,126 $ 843
Apr 27, 2 PM $ 0.0000481
+0.00%
$ 48,085 $ 654
Apr 27, 1 PM $ 0.000048
+0.00%
$ 47,979 $ 621
Apr 27, 11 AM $ 0.0000492
+0.00%
$ 49,200 $ 429
Apr 27, 4 AM $ 0.0000498
+0.05%
$ 49,792 $ 433
Apr 26, 9 PM $ 0.0000493
+0.03%
$ 49,304 $ 395
Apr 26, 6 PM $ 0.000049
+1.10%
$ 48,959 $ 390
Apr 26, 4 PM $ 0.0000483
+1.80%
$ 48,291 $ 336
Apr 26, 4 AM $ 0.000047
+0.00%
$ 47,010 $ 608
Apr 26, 2 AM $ 0.0000471
+0.00%
$ 47,109 $ 723
Apr 26, 1 AM $ 0.000047
+0.00%
$ 46,972 $ 634
Apr 25, 1 PM $ 0.0000465
+0.00%
$ 46,534 $ 936
Apr 25, 10 AM $ 0.0000477
+0.00%
$ 47,707 $ 781
Apr 25, 7 AM $ 0.0000479
+0.00%
$ 47,879 $ 757
Apr 25, 6 AM $ 0.0000479
+0.83%
$ 47,852 $ 759
Apr 25, 5 AM $ 0.0000475
-0.40%
$ 47,495 $ 707
Apr 25, 3 AM $ 0.0000477
+0.00%
$ 47,724 $ 685
Apr 24, 11 PM $ 0.0000483
+0.00%
$ 48,264 $ 567
Apr 24, 8 PM $ 0.0000475
+0.03%
$ 47,522 $ 444
Apr 24, 6 PM $ 0.0000475
-0.13%
$ 47,465 $ 421
Apr 24, 4 PM $ 0.0000476
-0.15%
$ 47,576 $ 421
Apr 24, 3 PM $ 0.0000491
-0.19%
$ 49,087 $ 357
Apr 24, 10 AM $ 0.000049
+0.00%
$ 48,951 $ 796
Apr 24, 2 AM $ 0.0000502
+0.00%
$ 50,164 $ 736
Apr 23, 11 PM $ 0.0000501
+0.00%
$ 50,126 $ 1,728
Apr 23, 12 PM $ 0.0000509
-1.34%
$ 50,863 $ 2,578
Apr 23, 9 AM $ 0.0000516
+0.00%
$ 51,648 $ 4,266
Apr 23, 8 AM $ 0.0000516
+0.00%
$ 51,625 $ 4,259
Apr 23, 5 AM $ 0.0000515
+0.00%
$ 51,514 $ 4,320
Apr 23, 2 AM $ 0.0000526
+0.00%
$ 52,648 $ 4,644
Apr 23, 1 AM $ 0.0000527
+0.00%
$ 52,713 $ 4,670
Apr 23, 12 AM $ 0.0000527
+6.24%
$ 52,713 $ 4,148
Apr 22, 11 PM $ 0.0000496
-3.75%
$ 49,614 $ 4,009
Apr 22, 10 PM $ 0.0000515
+0.00%
$ 51,543 $ 3,866
Apr 22, 9 PM $ 0.0000513
+0.00%
$ 51,342 $ 3,876
Apr 22, 6 PM $ 0.0000504
+4.52%
$ 50,385 $ 4,001
Apr 22, 4 PM $ 0.00005
+0.00%
$ 49,982 $ 3,876
Apr 22, 3 PM $ 0.0000503
-1.33%
$ 50,331 $ 3,805
Apr 22, 11 AM $ 0.0000515
-0.17%
$ 51,548 $ 5,097
Apr 22, 10 AM $ 0.0000519
+0.26%
$ 51,864 $ 3,758