起源 Historical Data

起源 Page 27
Download
Date Close Price change Market cap Trading volume
Dec 18, 9 AM $ 0.00614
+5.05%
$ 6.14 million $ 1.19 million
Dec 18, 8 AM $ 0.00584
+0.03%
$ 5.84 million $ 1.13 million
Dec 18, 7 AM $ 0.00586
+0.16%
$ 5.86 million $ 1.14 million
Dec 18, 6 AM $ 0.00584
+0.05%
$ 5.84 million $ 1.13 million
Dec 18, 5 AM $ 0.00584
-0.43%
$ 5.84 million $ 1.13 million
Dec 18, 4 AM $ 0.00587
+1.33%
$ 5.87 million $ 1.14 million
Dec 18, 3 AM $ 0.0058
-0.69%
$ 5.8 million $ 1.12 million
Dec 18, 2 AM $ 0.00584
+0.67%
$ 5.84 million $ 1.13 million
Dec 18, 1 AM $ 0.00581
+0.93%
$ 5.81 million $ 1.11 million
Dec 18, 12 AM $ 0.00576
-0.77%
$ 5.76 million $ 1.11 million
Dec 17, 11 PM $ 0.00575
-0.16%
$ 5.75 million $ 1.11 million
Dec 17, 10 PM $ 0.00583
+11.52%
$ 5.83 million $ 1.13 million
Dec 17, 9 PM $ 0.00522
-0.09%
$ 5.22 million $ 1 million
Dec 17, 8 PM $ 0.00522
+0.75%
$ 5.22 million $ 995,845
Dec 17, 7 PM $ 0.00518
+0.32%
$ 5.18 million $ 993,453
Dec 17, 6 PM $ 0.00516
-0.11%
$ 5.16 million $ 1 million
Dec 17, 5 PM $ 0.00518
-0.80%
$ 5.18 million $ 997,289
Dec 17, 4 PM $ 0.00521
-1.83%
$ 5.21 million $ 1 million
Dec 17, 3 PM $ 0.00536
+1.31%
$ 5.36 million $ 1.03 million
Dec 17, 2 PM $ 0.00531
+0.64%
$ 5.31 million $ 1.02 million
Dec 17, 1 PM $ 0.00526
-0.04%
$ 5.26 million $ 1 million
Dec 17, 12 PM $ 0.00527
-0.19%
$ 5.27 million $ 1.02 million
Dec 17, 11 AM $ 0.00528
-1.35%
$ 5.28 million $ 1.01 million
Dec 17, 10 AM $ 0.00509
+6.04%
$ 5.09 million $ 916,240
Dec 17, 9 AM $ 0.00479
+0.37%
$ 4.79 million $ 912,360
Dec 17, 8 AM $ 0.00478
-0.54%
$ 4.78 million $ 907,409
Dec 17, 7 AM $ 0.0048
+0.17%
$ 4.8 million $ 912,132
Dec 17, 6 AM $ 0.00479
+0.97%
$ 4.79 million $ 906,946
Dec 17, 5 AM $ 0.00474
-0.20%
$ 4.74 million $ 900,677
Dec 17, 4 AM $ 0.00476
+0.17%
$ 4.76 million $ 904,351
Dec 17, 3 AM $ 0.00476
+0.01%
$ 4.76 million $ 905,870
Dec 17, 2 AM $ 0.00476
-0.89%
$ 4.76 million $ 902,099
Dec 17, 1 AM $ 0.00481
+0.06%
$ 4.81 million $ 911,467
Dec 17, 12 AM $ 0.0048
-0.55%
$ 4.8 million $ 912,151
Dec 16, 11 PM $ 0.00483
+0.17%
$ 4.83 million $ 916,316
Dec 16, 10 PM $ 0.00482
-0.33%
$ 4.82 million $ 918,471
Dec 16, 9 PM $ 0.00483
+0.28%
$ 4.83 million $ 914,534
Dec 16, 8 PM $ 0.00482
+0.43%
$ 4.82 million $ 915,107
Dec 16, 7 PM $ 0.00479
-0.67%
$ 4.79 million $ 908,710
Dec 16, 6 PM $ 0.00481
-0.02%
$ 4.81 million $ 911,541
Dec 16, 5 PM $ 0.00481
+1.61%
$ 4.81 million $ 913,618
Dec 16, 4 PM $ 0.00474
-0.60%
$ 4.74 million $ 903,359
Dec 16, 3 PM $ 0.00476
-0.47%
$ 4.76 million $ 907,729
Dec 16, 2 PM $ 0.00478
+7.76%
$ 4.78 million $ 904,371
Dec 16, 1 PM $ 0.00396
-0.63%
$ 3.96 million $ 741,932
Dec 16, 12 PM $ 0.004
+1.06%
$ 4 million $ 745,471
Dec 16, 11 AM $ 0.00396
+0.17%
$ 3.96 million $ 739,462
Dec 16, 10 AM $ 0.00394
+0.04%
$ 3.94 million $ 735,849
Dec 16, 9 AM $ 0.00394
+1.34%
$ 3.94 million $ 733,230
Dec 16, 8 AM $ 0.00388
-0.04%
$ 3.88 million $ 725,471