起源 Historical Data

起源 Page 22
Download
Date Close Price change Market cap Trading volume
Dec 28, 7 PM $ 0.00722
-0.19%
$ 7.22 million $ 85,353
Dec 28, 6 PM $ 0.00731
+0.01%
$ 7.31 million $ 86,851
Dec 28, 5 PM $ 0.00733
+1.54%
$ 7.33 million $ 86,369
Dec 28, 4 PM $ 0.00722
-0.42%
$ 7.22 million $ 85,251
Dec 28, 3 PM $ 0.00724
-0.88%
$ 7.24 million $ 85,538
Dec 28, 2 PM $ 0.00726
-0.15%
$ 7.26 million $ 84,645
Dec 28, 1 PM $ 0.00726
+0.96%
$ 7.26 million $ 84,389
Dec 28, 12 PM $ 0.00719
+0.41%
$ 7.19 million $ 83,800
Dec 28, 11 AM $ 0.00714
-0.97%
$ 7.14 million $ 83,327
Dec 28, 10 AM $ 0.00721
+2.30%
$ 7.21 million $ 83,940
Dec 28, 9 AM $ 0.00705
+0.04%
$ 7.05 million $ 82,081
Dec 28, 8 AM $ 0.00704
-0.52%
$ 7.04 million $ 82,555
Dec 28, 7 AM $ 0.00707
-0.03%
$ 7.07 million $ 82,273
Dec 28, 6 AM $ 0.00707
-0.56%
$ 7.07 million $ 82,507
Dec 28, 5 AM $ 0.00711
-0.04%
$ 7.11 million $ 82,735
Dec 28, 4 AM $ 0.00712
+0.12%
$ 7.12 million $ 82,797
Dec 28, 3 AM $ 0.00711
-0.01%
$ 7.11 million $ 82,558
Dec 28, 2 AM $ 0.00711
+0.05%
$ 7.11 million $ 82,581
Dec 28, 1 AM $ 0.00711
+0.17%
$ 7.11 million $ 82,480
Dec 28, 12 AM $ 0.0071
+0.06%
$ 7.1 million $ 82,544
Dec 27, 11 PM $ 0.00709
-0.07%
$ 7.09 million $ 82,276
Dec 27, 10 PM $ 0.0071
+0.16%
$ 7.1 million $ 82,293
Dec 27, 9 PM $ 0.00708
-0.09%
$ 7.08 million $ 82,064
Dec 27, 8 PM $ 0.00709
+0.15%
$ 7.09 million $ 82,161
Dec 27, 7 PM $ 0.00707
-0.11%
$ 7.07 million $ 82,015
Dec 27, 6 PM $ 0.00707
-0.05%
$ 7.07 million $ 81,866
Dec 27, 5 PM $ 0.00707
-0.42%
$ 7.07 million $ 81,886
Dec 27, 4 PM $ 0.0071
+0.27%
$ 7.1 million $ 81,975
Dec 27, 3 PM $ 0.00707
+0.17%
$ 7.07 million $ 81,798
Dec 27, 2 PM $ 0.00706
-0.47%
$ 7.06 million $ 81,812
Dec 27, 1 PM $ 0.0071
+0.59%
$ 7.1 million $ 81,779
Dec 27, 12 PM $ 0.00706
+0.66%
$ 7.06 million $ 81,468
Dec 27, 11 AM $ 0.00701
-0.15%
$ 7.01 million $ 81,009
Dec 27, 10 AM $ 0.00702
-0.76%
$ 7.02 million $ 81,551
Dec 27, 9 AM $ 0.00704
+0.25%
$ 7.04 million $ 81,108
Dec 27, 8 AM $ 0.00703
+0.55%
$ 7.03 million $ 80,773
Dec 27, 7 AM $ 0.00699
-0.17%
$ 6.99 million $ 80,660
Dec 27, 6 AM $ 0.00701
+0.00%
$ 7.01 million $ 80,760
Dec 27, 5 AM $ 0.00702
+0.40%
$ 7.02 million $ 80,817
Dec 27, 4 AM $ 0.007
+0.58%
$ 7 million $ 79,815
Dec 27, 3 AM $ 0.00696
-0.35%
$ 6.96 million $ 79,979
Dec 27, 2 AM $ 0.00697
-0.09%
$ 6.97 million $ 80,291
Dec 27, 1 AM $ 0.00698
+0.02%
$ 6.98 million $ 80,225
Dec 27, 12 AM $ 0.00697
+0.19%
$ 6.97 million $ 79,919
Dec 26, 11 PM $ 0.00696
-0.22%
$ 6.96 million $ 79,881
Dec 26, 10 PM $ 0.00696
+0.02%
$ 6.96 million $ 79,732
Dec 26, 9 PM $ 0.00697
+0.08%
$ 6.97 million $ 79,875
Dec 26, 8 PM $ 0.00695
+0.68%
$ 6.95 million $ 79,437
Dec 26, 7 PM $ 0.00692
-0.17%
$ 6.92 million $ 79,425
Dec 26, 6 PM $ 0.00694
+0.39%
$ 6.94 million $ 79,531