起源 Historical Data

起源
Download
Date Close Price change Market cap Trading volume
May 18, 2026 $ 0.0₅369
+2.41%
$ -- $ 13
May 13, 2026 $ 0.0₅306
+9.94%
$ -- $ 46
May 12, 2026 $ 0.0₅291
+0.00%
$ -- $ 65
May 11, 2026 $ 0.0₅28
-7.00%
$ 2,798 $ 81
May 10, 2026 $ 0.0₅279
-13.27%
$ -- $ 28
May 9, 2026 $ 0.0₅31
-0.16%
$ 3,103 $ 3
May 8, 2026 $ 0.0₅313
+0.00%
$ -- $ 52
May 6, 2026 $ 0.0₅323
+0.65%
$ 3,234 $ 122
May 3, 2026 $ 0.0₅319
-0.31%
$ -- $ 93
May 2, 2026 $ 0.0₅306
-4.89%
$ -- $ 94
May 1, 2026 $ 0.0₅33
+2.97%
$ -- $ 136
Apr 27, 2026 $ 0.0₅384
+0.06%
$ 3,842 $ 26
Apr 26, 2026 $ 0.0₅394
+1.86%
$ 3,936 $ 309
Apr 25, 2026 $ 0.0₅387
+1.69%
$ -- $ 6,781
Apr 24, 2026 $ 0.0₅38
-98.48%
$ 3,800 $ 6,116
Apr 21, 2026 $ 0.000382
+0.10%
$ -- $ 32,083
Apr 20, 2026 $ 0.000382
-86.98%
$ 381,663 $ 31,812
Apr 12, 2026 $ 0.004
+0.00%
$ -- $ 17
Mar 24, 2026 $ 0.00428
-0.03%
$ -- $ 3
Mar 23, 2026 $ 0.00424
+0.00%
$ -- $ 101
Mar 22, 2026 $ 0.00424
+0.00%
$ -- $ 102
Mar 16, 2026 $ 0.00457
+0.00%
$ -- $ 1,459
Mar 8, 2026 $ 0.00464
+0.00%
$ -- $ 99
Feb 28, 2026 $ 0.00427
-0.87%
$ -- $ 617
Feb 16, 2026 $ 0.0046
+1.01%
$ -- $ 152
Feb 15, 2026 $ 0.0047
+0.00%
$ -- $ 101
Feb 14, 2026 $ 0.00473
+1.25%
$ 4.73 million $ 1,326
Feb 13, 2026 $ 0.00466
+3.03%
$ 4.66 million $ 79
Feb 12, 2026 $ 0.0046
-1.65%
$ 4.6 million $ 5
Feb 11, 2026 $ 0.00461
-2.79%
$ 4.61 million $ 5,021
Feb 10, 2026 $ 0.00471
-5.08%
$ 4.71 million $ 18,295
Feb 9, 2026 $ 0.00486
-5.27%
$ 4.86 million $ 8,899
Feb 8, 2026 $ 0.00513
-1.12%
$ 5.13 million $ 1,748
Feb 7, 2026 $ 0.00518
-0.12%
$ 5.18 million $ 6,965
Feb 6, 2026 $ 0.00525
+6.24%
$ 5.25 million $ 35,830
Feb 5, 2026 $ 0.00504
-26.41%
$ 5.04 million $ 27,746
Feb 4, 2026 $ 0.00706
-12.64%
$ 7.06 million $ 5,543
Feb 3, 2026 $ 0.00817
-0.67%
$ 8.17 million $ 6,095
Feb 2, 2026 $ 0.00851
+1.94%
$ -- $ 5,100
Feb 1, 2026 $ 0.00845
-1.26%
$ 8.45 million $ 2,042
Jan 31, 2026 $ 0.00857
-7.96%
$ 8.57 million $ 1,841
Jan 30, 2026 $ 0.00913
-8.74%
$ -- $ 10,362
Jan 29, 2026 $ 0.0108
-0.09%
$ -- $ 464
Jan 28, 2026 $ 0.0108
+0.49%
$ 10.79 million $ 931
Jan 27, 2026 $ 0.0107
+1.53%
$ 10.75 million $ 6,445
Jan 26, 2026 $ 0.0102
+1.80%
$ -- $ 832
Jan 25, 2026 $ 0.00999
-3.73%
$ 9.99 million $ 1,111
Jan 24, 2026 $ 0.0103
-0.38%
$ 10.34 million $ 338
Jan 23, 2026 $ 0.0104
+0.19%
$ 10.37 million $ 560
Jan 22, 2026 $ 0.0104
+0.53%
$ 10.36 million $ 287
Download