起源 Historical Data

起源 Page 25
Download
Date Close Price change Market cap Trading volume
Dec 22, 1 PM $ 0.00709
-0.13%
$ 7.09 million $ 63,381
Dec 22, 12 PM $ 0.0071
+0.21%
$ 7.1 million $ 61,791
Dec 22, 11 AM $ 0.00709
-0.14%
$ 7.09 million $ 61,597
Dec 22, 10 AM $ 0.00706
-0.22%
$ 7.06 million $ 61,095
Dec 22, 9 AM $ 0.00709
+0.37%
$ 7.09 million $ 61,398
Dec 22, 8 AM $ 0.00707
+0.89%
$ 7.07 million $ 60,839
Dec 22, 7 AM $ 0.007
+0.16%
$ 7 million $ 60,373
Dec 22, 6 AM $ 0.00699
+0.34%
$ 6.99 million $ 60,187
Dec 22, 5 AM $ 0.00696
-0.26%
$ 6.96 million $ 59,696
Dec 22, 4 AM $ 0.00697
+0.72%
$ 6.97 million $ 59,506
Dec 22, 3 AM $ 0.00692
+0.08%
$ 6.92 million $ 58,983
Dec 22, 2 AM $ 0.00691
-0.66%
$ 6.91 million $ 58,759
Dec 22, 1 AM $ 0.00696
+0.50%
$ 6.96 million $ 59,855
Dec 22, 12 AM $ 0.00692
+0.30%
$ 6.92 million $ 59,636
Dec 21, 11 PM $ 0.00688
+0.25%
$ 6.88 million $ 58,959
Dec 21, 10 PM $ 0.00686
+0.17%
$ 6.86 million $ 58,917
Dec 21, 9 PM $ 0.00685
+0.10%
$ 6.85 million $ 58,832
Dec 21, 8 PM $ 0.00684
+0.53%
$ 6.84 million $ 58,661
Dec 21, 7 PM $ 0.0068
-0.05%
$ 6.8 million $ 58,340
Dec 21, 6 PM $ 0.00681
+0.41%
$ 6.81 million $ 58,195
Dec 21, 5 PM $ 0.00678
+0.24%
$ 6.78 million $ 57,784
Dec 21, 4 PM $ 0.00676
+0.22%
$ 6.76 million $ 57,567
Dec 21, 3 PM $ 0.00673
-0.18%
$ 6.73 million $ 57,219
Dec 21, 2 PM $ 0.00674
+0.24%
$ 6.74 million $ 57,091
Dec 21, 1 PM $ 0.00677
-0.06%
$ 6.77 million $ 57,404
Dec 21, 12 PM $ 0.00677
+0.23%
$ 6.77 million $ 57,238
Dec 21, 11 AM $ 0.00676
+0.14%
$ 6.76 million $ 57,047
Dec 21, 10 AM $ 0.00675
+0.35%
$ 6.75 million $ 56,922
Dec 21, 9 AM $ 0.00671
-0.84%
$ 6.71 million $ 57,201
Dec 21, 8 AM $ 0.00678
-0.69%
$ 6.78 million $ 55,891
Dec 21, 7 AM $ 0.00683
-1.19%
$ 6.83 million $ 55,268
Dec 21, 6 AM $ 0.00691
+0.43%
$ 6.91 million $ 55,096
Dec 21, 5 AM $ 0.00687
-0.44%
$ 6.88 million $ 54,923
Dec 21, 4 AM $ 0.0069
-1.20%
$ 6.9 million $ 54,967
Dec 21, 3 AM $ 0.00698
+0.60%
$ 6.98 million $ 55,438
Dec 21, 2 AM $ 0.00713
-0.43%
$ 7.13 million $ 54,753
Dec 21, 1 AM $ 0.00716
-1.47%
$ 7.16 million $ 54,606
Dec 21, 12 AM $ 0.00726
-0.19%
$ 7.26 million $ 54,064
Dec 20, 11 PM $ 0.00729
-5.32%
$ 7.29 million $ 54,381
Dec 20, 10 PM $ 0.0077
-0.10%
$ 7.7 million $ 51,967
Dec 20, 9 PM $ 0.0077
+0.04%
$ 7.7 million $ 51,900
Dec 20, 8 PM $ 0.00769
+0.27%
$ 7.69 million $ 51,762
Dec 20, 7 PM $ 0.00768
-0.12%
$ 7.68 million $ 51,691
Dec 20, 6 PM $ 0.00769
+0.24%
$ 7.69 million $ 51,595
Dec 20, 5 PM $ 0.00767
+0.09%
$ 7.67 million $ 52,375
Dec 20, 4 PM $ 0.00766
+0.50%
$ 7.66 million $ 52,208
Dec 20, 3 PM $ 0.00762
+0.45%
$ 7.62 million $ 55,151
Dec 20, 2 PM $ 0.00759
-3.77%
$ 7.59 million $ 54,938
Dec 20, 1 PM $ 0.00788
+0.43%
$ 7.88 million $ 53,711
Dec 20, 12 PM $ 0.00785
+0.21%
$ 7.85 million $ 53,094