宇宙所 Historical Data

宇宙所 Page 24
Download
Date Close Price change Market cap Trading volume
Feb 22, 7 AM $ 0.000299
-15.77%
$ 326,818 $ 310,114
Feb 22, 6 AM $ 0.000355
+6.41%
$ 355,405 $ 339,693
Feb 22, 5 AM $ 0.000329
-4.01%
$ 329,465 $ 309,191
Feb 22, 4 AM $ 0.000344
-2.81%
$ 351,472 $ 272,336
Feb 22, 3 AM $ 0.000327
-4.82%
$ 327,032 $ 219,950
Feb 22, 2 AM $ 0.000342
-20.50%
$ 342,373 $ 3.68 million
Feb 22, 1 AM $ 0.000426
-17.21%
$ 418,864 $ 3.58 million
Feb 22, 12 AM $ 0.000515
+0.37%
$ 514,775 $ 3.51 million
Feb 21, 11 PM $ 0.000513
+5.86%
$ 512,895 $ 3.47 million
Feb 21, 10 PM $ 0.000485
-20.39%
$ 499,235 $ 3.4 million
Feb 21, 9 PM $ 0.00061
+9.83%
$ 609,814 $ 3.38 million
Feb 21, 8 PM $ 0.000555
+2.83%
$ 601,555 $ 3.31 million
Feb 21, 7 PM $ 0.000539
+12.15%
$ 539,500 $ 3.19 million
Feb 21, 6 PM $ 0.000476
+13.72%
$ 478,542 $ 3.18 million
Feb 21, 5 PM $ 0.000419
-14.06%
$ 418,982 $ 3.12 million
Feb 21, 4 PM $ 0.000487
+25.86%
$ 482,521 $ 3.08 million
Feb 21, 3 PM $ 0.000386
-11.40%
$ 383,191 $ 3 million
Feb 21, 2 PM $ 0.000445
-8.95%
$ 445,148 $ 2.88 million
Feb 21, 1 PM $ 0.00049
-14.34%
$ 477,836 $ 2.73 million
Feb 21, 12 PM $ 0.000571
+22.42%
$ 570,940 $ 2.24 million
Feb 21, 11 AM $ 0.000472
+1,566.31%
$ 472,155 $ 1.04 million
Feb 21, 10 AM $ 0.0000285
-22.53%
$ 28,506 $ 25,276
Feb 21, 9 AM $ 0.0000368
-10.59%
$ 36,794 $ 21,713
Feb 21, 8 AM $ 0.0000417
+8.80%
$ 41,679 $ 20,108
Feb 21, 7 AM $ 0.0000384
+22.41%
$ 38,366 $ 19,049
Feb 21, 6 AM $ 0.0000313
-18.29%
$ 31,334 $ 16,405
Feb 21, 5 AM $ 0.0000384
+2.05%
$ 38,352 $ 13,498
Feb 21, 4 AM $ 0.0000376
-10.24%
$ 37,981 $ 9,993
Feb 21, 3 AM $ 0.0000418
-0.66%
$ 41,839 $ 7,200
Feb 21, 2 AM $ 0.0000418
-7.43%
$ 41,778 $ 951,900
Feb 21, 1 AM $ 0.0000453
-8.39%
$ 45,313 $ 946,156
Feb 21, 12 AM $ 0.0000496
+2.37%
$ 49,641 $ 942,349
Feb 20, 11 PM $ 0.0000484
-3.77%
$ 48,396 $ 942,221
Feb 20, 10 PM $ 0.0000503
-5.23%
$ 50,338 $ 941,790
Feb 20, 9 PM $ 0.0000532
+6.30%
$ 53,173 $ 941,854
Feb 20, 8 PM $ 0.0000501
-5.80%
$ 50,116 $ 940,047
Feb 20, 7 PM $ 0.0000534
+2.05%
$ 53,378 $ 939,191
Feb 20, 6 PM $ 0.0000519
+10.44%
$ 51,887 $ 937,633
Feb 20, 5 PM $ 0.0000454
-16.14%
$ 45,431 $ 926,147
Feb 20, 4 PM $ 0.0000541
+19.64%
$ 54,094 $ 925,223
Feb 20, 3 PM $ 0.0000461
-5.19%
$ 46,087 $ 916,741
Feb 20, 2 PM $ 0.0000486
-1.80%
$ 48,612 $ 905,793
Feb 20, 1 PM $ 0.0000494
-8.94%
$ 49,413 $ 896,062
Feb 20, 12 PM $ 0.0000543
+20.77%
$ 54,305 $ 898,855
Feb 20, 11 AM $ 0.0000412
+0.93%
$ 41,212 $ 876,672
Feb 20, 10 AM $ 0.000041
-27.73%
$ 40,652 $ 874,636
Feb 20, 9 AM $ 0.0000567
-4.40%
$ 56,699 $ 867,529
Feb 20, 8 AM $ 0.0000602
-1.15%
$ 60,249 $ 862,368
Feb 20, 7 AM $ 0.0000609
+7.15%
$ 60,936 $ 857,748
Feb 20, 6 AM $ 0.0000578
-10.93%
$ 57,777 $ 849,798