Web3.0 ecology Historical Data

AICDN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 19, 2 AM $ 0.0515
-1.90%
$ 51.47 million $ 39,953
Apr 19, 1 AM $ 0.052
-0.05%
$ 52.03 million $ 39,623
Apr 18, 11 PM $ 0.0516
+0.00%
$ 51.63 million $ 40,387
Apr 18, 10 PM $ 0.0522
-0.68%
$ 52.16 million $ 39,693
Apr 18, 7 PM $ 0.0525
+0.05%
$ 52.45 million $ 41,180
Apr 18, 5 PM $ 0.0524
+0.00%
$ 52.37 million $ 40,715
Apr 18, 3 PM $ 0.0519
+0.84%
$ 51.92 million $ 40,337
Apr 18, 2 PM $ 0.0516
+1.44%
$ 51.56 million $ 50,764
Apr 18, 1 PM $ 0.0506
+1.01%
$ 50.62 million $ 42,119
Apr 18, 12 PM $ 0.0506
-0.41%
$ 50.6 million $ 39,316
Apr 18, 11 AM $ 0.0508
+0.09%
$ 50.78 million $ 38,800
Apr 18, 10 AM $ 0.0514
+1.54%
$ 51.39 million $ 33,125
Apr 18, 9 AM $ 0.0509
+0.17%
$ 50.92 million $ 31,435
Apr 18, 8 AM $ 0.051
+0.92%
$ 51.01 million $ 33,045
Apr 18, 7 AM $ 0.0505
-0.05%
$ 50.55 million $ 27,330
Apr 18, 6 AM $ 0.0506
+0.00%
$ 50.58 million $ 27,732
Apr 18, 5 AM $ 0.0504
-0.28%
$ 50.45 million $ 27,771
Apr 18, 4 AM $ 0.0506
+0.92%
$ 50.58 million $ 28,261
Apr 18, 2 AM $ 0.05
-1.51%
$ 49.96 million $ 22,968
Apr 18, 1 AM $ 0.0507
+0.00%
$ 50.68 million $ 21,613
Apr 17, 11 PM $ 0.0502
-1.12%
$ 50.21 million $ 22,548
Apr 17, 9 PM $ 0.0501
+0.12%
$ 50.06 million $ 20,815
Apr 17, 4 PM $ 0.051
+0.00%
$ 51 million $ 21,739
Apr 17, 3 PM $ 0.0506
+1.37%
$ 50.55 million $ 21,480
Apr 17, 2 PM $ 0.0502
+1.16%
$ 50.23 million $ 12,479
Apr 17, 1 PM $ 0.0494
-0.33%
$ 49.41 million $ 11,052
Apr 17, 12 PM $ 0.0496
-0.92%
$ 49.57 million $ 11,101
Apr 17, 11 AM $ 0.0501
+1.97%
$ 50.06 million $ 13,561
Apr 17, 10 AM $ 0.0494
+0.00%
$ 49.4 million $ 11,728
Apr 17, 9 AM $ 0.0495
-1.41%
$ 49.52 million $ 13,254
Apr 17, 8 AM $ 0.0498
+2.84%
$ 49.84 million $ 11,700
Apr 17, 7 AM $ 0.0485
-0.78%
$ 48.47 million $ 10,021
Apr 17, 5 AM $ 0.0488
+0.00%
$ 48.8 million $ 12,542
Apr 17, 3 AM $ 0.0489
-0.12%
$ 48.91 million $ 12,552
Apr 17, 2 AM $ 0.049
-0.03%
$ 48.98 million $ 12,325
Apr 17, 1 AM $ 0.0489
+0.00%
$ 48.91 million $ 12,489
Apr 17, 12 AM $ 0.0496
+0.83%
$ 49.58 million $ 11,739
Apr 16, 11 PM $ 0.0494
+0.00%
$ 49.4 million $ 11,430
Apr 16, 5 PM $ 0.0491
-2.01%
$ 49.05 million $ 11,608
Apr 16, 4 PM $ 0.0501
+0.00%
$ 50.12 million $ 11,295
Apr 16, 3 PM $ 0.0492
+0.18%
$ 49.2 million $ 11,693
Apr 16, 2 PM $ 0.0489
+0.00%
$ 48.89 million $ 19,123
Apr 16, 1 PM $ 0.0489
+0.00%
$ 48.86 million $ 19,515
Apr 16, 12 PM $ 0.0491
+0.21%
$ 49.11 million $ 19,366
Apr 16, 11 AM $ 0.0489
+0.31%
$ 48.87 million $ 24,104
Apr 16, 10 AM $ 0.0486
-0.46%
$ 48.64 million $ 28,235
Apr 16, 9 AM $ 0.0493
+1.88%
$ 49.31 million $ 29,371
Apr 16, 8 AM $ 0.0484
+0.00%
$ 48.42 million $ 28,780
Apr 16, 7 AM $ 0.0483
-0.20%
$ 48.3 million $ 28,859
Apr 16, 6 AM $ 0.0484
-1.33%
$ 48.35 million $ 27,863