起源 Historical Data

起源 Page 11
Download
Date Close Price change Market cap Trading volume
Jan 20, 5 PM $ 0.0105
-0.74%
$ 10.46 million $ 7,812
Jan 20, 4 PM $ 0.0105
+0.22%
$ 10.54 million $ 7,921
Jan 20, 3 PM $ 0.0105
-0.41%
$ 10.52 million $ 7,863
Jan 20, 2 PM $ 0.0106
-0.17%
$ 10.59 million $ 7,895
Jan 20, 1 PM $ 0.0106
-0.35%
$ 10.61 million $ 7,911
Jan 20, 12 PM $ 0.0107
+0.11%
$ 10.65 million $ 7,942
Jan 20, 11 AM $ 0.0106
+0.07%
$ 10.64 million $ 7,935
Jan 20, 10 AM $ 0.0106
-1.06%
$ 10.63 million $ 7,899
Jan 20, 9 AM $ 0.0107
+0.25%
$ 10.75 million $ 6,982
Jan 20, 8 AM $ 0.0107
-1.21%
$ 10.69 million $ 6,939
Jan 20, 7 AM $ 0.0108
-3.42%
$ 10.81 million $ 6,987
Jan 20, 6 AM $ 0.0112
-0.88%
$ 11.21 million $ 3,298
Jan 20, 5 AM $ 0.0113
-0.57%
$ 11.31 million $ 3,306
Jan 20, 4 AM $ 0.0114
-0.01%
$ 11.38 million $ 3,284
Jan 20, 3 AM $ 0.0114
+0.08%
$ 11.38 million $ 3,238
Jan 20, 2 AM $ 0.0114
-0.31%
$ 11.38 million $ 3,223
Jan 20, 1 AM $ 0.0114
+0.03%
$ 11.39 million $ 3,129
Jan 20, 12 AM $ 0.0114
+0.52%
$ 11.39 million $ 3,060
Jan 19, 11 PM $ 0.0113
-0.12%
$ 11.31 million $ 3,040
Jan 19, 10 PM $ 0.0113
-0.13%
$ 11.33 million $ 3,045
Jan 19, 9 PM $ 0.0113
-0.78%
$ 11.35 million $ 3,025
Jan 19, 8 PM $ 0.0114
-0.11%
$ 11.43 million $ 2,457
Jan 19, 7 PM $ 0.0115
+0.24%
$ 11.46 million $ 2,452
Jan 19, 6 PM $ 0.0114
-0.17%
$ 11.42 million $ 2,446
Jan 19, 5 PM $ 0.0115
+0.05%
$ 11.47 million $ 2,450
Jan 19, 4 PM $ 0.0114
+0.18%
$ 11.44 million $ 2,439
Jan 19, 3 PM $ 0.0114
+0.14%
$ 11.43 million $ 2,432
Jan 19, 2 PM $ 0.0114
-0.42%
$ 11.41 million $ 2,424
Jan 19, 1 PM $ 0.0114
-0.08%
$ 11.44 million $ 2,421
Jan 19, 12 PM $ 0.0115
+0.05%
$ 11.45 million $ 2,410
Jan 19, 11 AM $ 0.0114
-0.02%
$ 11.44 million $ 2,404
Jan 19, 10 AM $ 0.0115
+0.34%
$ 11.45 million $ 2,387
Jan 19, 9 AM $ 0.0114
+0.13%
$ 11.42 million $ 2,367
Jan 19, 8 AM $ 0.0114
+0.25%
$ 11.43 million $ 2,365
Jan 19, 7 AM $ 0.0114
-1.07%
$ 11.4 million $ 2,346
Jan 19, 6 AM $ 0.0115
-0.06%
$ 11.54 million $ 1,041
Jan 19, 5 AM $ 0.0115
-0.29%
$ 11.54 million $ 1,041
Jan 19, 4 AM $ 0.0115
+0.03%
$ 11.53 million $ 1,024
Jan 19, 3 AM $ 0.0115
+0.37%
$ 11.53 million $ 1,008
Jan 19, 2 AM $ 0.0115
+0.21%
$ 11.48 million $ 1,721
Jan 19, 1 AM $ 0.0115
+0.02%
$ 11.49 million $ 1,708
Jan 19, 12 AM $ 0.0114
-2.85%
$ 11.42 million $ 1,744
Jan 18, 11 PM $ 0.0118
-1.61%
$ 11.77 million $ 757
Jan 18, 10 PM $ 0.012
+0.00%
$ 11.98 million $ 755
Jan 18, 9 PM $ 0.012
-0.10%
$ 11.98 million $ 754
Jan 18, 8 PM $ 0.012
-0.14%
$ 11.96 million $ 750
Jan 18, 7 PM $ 0.012
+0.00%
$ 11.98 million $ 747
Jan 18, 6 PM $ 0.012
+0.07%
$ 11.98 million $ 745
Jan 18, 5 PM $ 0.012
+0.03%
$ 11.98 million $ 742
Jan 18, 4 PM $ 0.012
+0.02%
$ 11.96 million $ 737