宇宙所 Historical Data

宇宙所 Page 19
Download
Date Close Price change Market cap Trading volume
Apr 1, 3 PM $ 0.0000346
+3.01%
$ 34,611 $ 13,854
Apr 1, 2 PM $ 0.0000338
-9.61%
$ 33,807 $ 12,893
Apr 1, 1 PM $ 0.0000373
-12.42%
$ 37,335 $ 7,017
Apr 1, 12 PM $ 0.0000434
+2.50%
$ 43,414 $ 7,143
Apr 1, 11 AM $ 0.0000424
-0.59%
$ 42,351 $ 7,624
Apr 1, 10 AM $ 0.0000426
-4.07%
$ 42,594 $ 9,782
Apr 1, 9 AM $ 0.0000426
-0.64%
$ 42,630 $ 9,471
Apr 1, 8 AM $ 0.0000441
+2.52%
$ 44,060 $ 9,826
Apr 1, 7 AM $ 0.0000437
+5.51%
$ 43,748 $ 9,563
Apr 1, 6 AM $ 0.0000413
+0.94%
$ 41,276 $ 9,522
Apr 1, 5 AM $ 0.0000409
-1.71%
$ 40,894 $ 9,684
Apr 1, 4 AM $ 0.0000417
+0.00%
$ 41,680 $ 10,641
Apr 1, 3 AM $ 0.0000417
-0.07%
$ 41,671 $ 12,331
Apr 1, 2 AM $ 0.0000416
+0.48%
$ 41,638 $ 13,195
Apr 1, 1 AM $ 0.0000416
+0.15%
$ 41,580 $ 13,853
Apr 1, 12 AM $ 0.0000415
-1.31%
$ 41,544 $ 15,134
Mar 31, 11 PM $ 0.0000421
+1.29%
$ 42,098 $ 15,196
Mar 31, 10 PM $ 0.0000416
+0.00%
$ 41,588 $ 15,155
Mar 31, 9 PM $ 0.0000416
+0.08%
$ 41,614 $ 15,188
Mar 31, 8 PM $ 0.0000416
+0.34%
$ 41,578 $ 14,580
Mar 31, 7 PM $ 0.0000411
+0.12%
$ 41,138 $ 13,902
Mar 31, 6 PM $ 0.0000411
-1.71%
$ 41,108 $ 13,909
Mar 31, 5 PM $ 0.0000425
+0.00%
$ 42,517 $ 14,025
Mar 31, 4 PM $ 0.0000402
-1.51%
$ 40,154 $ 13,989
Mar 31, 3 PM $ 0.0000408
+0.47%
$ 40,817 $ 14,318
Mar 31, 2 PM $ 0.0000408
+1.19%
$ 40,804 $ 15,316
Mar 31, 1 PM $ 0.0000405
+3.50%
$ 40,514 $ 20,298
Mar 31, 12 PM $ 0.000039
-4.35%
$ 38,964 $ 22,627
Mar 31, 11 AM $ 0.0000407
-5.35%
$ 40,681 $ 22,797
Mar 31, 10 AM $ 0.0000432
+3.49%
$ 43,246 $ 21,940
Mar 31, 9 AM $ 0.0000419
-9.59%
$ 41,876 $ 22,762
Mar 31, 8 AM $ 0.0000463
-2.43%
$ 46,317 $ 24,171
Mar 31, 7 AM $ 0.0000471
+1.43%
$ 47,061 $ 26,094
Mar 31, 6 AM $ 0.0000464
-3.93%
$ 46,363 $ 72,022
Mar 31, 5 AM $ 0.0000483
-2.82%
$ 48,261 $ 73,221
Mar 31, 4 AM $ 0.0000493
+10.64%
$ 49,253 $ 72,210
Mar 31, 3 AM $ 0.0000445
-5.60%
$ 44,518 $ 71,975
Mar 31, 2 AM $ 0.0000472
-3.29%
$ 47,159 $ 71,285
Mar 31, 1 AM $ 0.0000488
-7.27%
$ 48,763 $ 70,484
Mar 31, 12 AM $ 0.0000526
-4.73%
$ 52,584 $ 68,435
Mar 30, 11 PM $ 0.0000552
+0.00%
$ 55,189 $ 67,984
Mar 30, 10 PM $ 0.0000552
+0.00%
$ 55,186 $ 68,252
Mar 30, 9 PM $ 0.0000549
+0.00%
$ 54,876 $ 68,363
Mar 30, 8 PM $ 0.0000549
+0.00%
$ 54,882 $ 68,283
Mar 30, 7 PM $ 0.0000549
-1.01%
$ 54,888 $ 68,287
Mar 30, 6 PM $ 0.0000555
-0.70%
$ 55,497 $ 69,151
Mar 30, 5 PM $ 0.000055
-3.69%
$ 55,027 $ 69,437
Mar 30, 4 PM $ 0.0000567
+3.08%
$ 56,722 $ 73,375
Mar 30, 3 PM $ 0.0000539
-10.87%
$ 53,940 $ 77,735
Mar 30, 2 PM $ 0.0000602
+9.39%
$ 60,229 $ 76,311