起源 Historical Data

起源 Page 28
Download
Date Close Price change Market cap Trading volume
Dec 16, 7 AM $ 0.00388
+0.10%
$ 3.88 million $ 724,482
Dec 16, 6 AM $ 0.00387
+1.00%
$ 3.87 million $ 723,513
Dec 16, 5 AM $ 0.00384
+0.75%
$ 3.84 million $ 712,717
Dec 16, 4 AM $ 0.00379
-0.55%
$ 3.79 million $ 708,926
Dec 16, 3 AM $ 0.00381
+0.00%
$ 3.81 million $ 708,181
Dec 16, 2 AM $ 0.00381
+0.42%
$ 3.81 million $ 709,884
Dec 16, 1 AM $ 0.00379
-0.09%
$ 3.79 million $ 713,368
Dec 16, 12 AM $ 0.00379
-0.17%
$ 3.79 million $ 706,909
Dec 15, 11 PM $ 0.0038
+0.66%
$ 3.8 million $ 708,332
Dec 15, 10 PM $ 0.00377
-0.08%
$ 3.77 million $ 702,782
Dec 15, 9 PM $ 0.00377
-0.28%
$ 3.77 million $ 705,259
Dec 15, 8 PM $ 0.00378
-0.20%
$ 3.78 million $ 704,510
Dec 15, 7 PM $ 0.00379
+0.45%
$ 3.79 million $ 706,806
Dec 15, 6 PM $ 0.00376
+0.33%
$ 3.76 million $ 696,777
Dec 15, 5 PM $ 0.00371
-0.84%
$ 3.71 million $ 693,569
Dec 15, 4 PM $ 0.00375
-0.06%
$ 3.75 million $ 699,361
Dec 15, 3 PM $ 0.00374
-1.93%
$ 3.74 million $ 697,043
Dec 15, 2 PM $ 0.00381
-2.32%
$ 3.81 million $ 717,905
Dec 15, 1 PM $ 0.00389
+0.63%
$ 3.89 million $ 723,131
Dec 15, 12 PM $ 0.00391
+0.04%
$ 3.91 million $ 726,386
Dec 15, 11 AM $ 0.00384
-0.68%
$ 3.84 million $ 715,484
Dec 15, 10 AM $ 0.00387
+0.63%
$ 3.87 million $ 717,818
Dec 15, 9 AM $ 0.00385
-0.08%
$ 3.85 million $ 712,526
Dec 15, 8 AM $ 0.00385
+0.02%
$ 3.85 million $ 713,460
Dec 15, 7 AM $ 0.00385
-0.14%
$ 3.85 million $ 713,312
Dec 15, 6 AM $ 0.00385
+0.16%
$ 3.85 million $ 711,506
Dec 15, 5 AM $ 0.00383
+0.00%
$ 3.83 million $ 709,752
Dec 15, 4 AM $ 0.00383
+0.50%
$ 3.83 million $ 708,147
Dec 15, 3 AM $ 0.00382
-0.25%
$ 3.82 million $ 706,412
Dec 15, 2 AM $ 0.00383
+1.00%
$ 3.83 million $ 714,921
Dec 15, 1 AM $ 0.00379
+1.10%
$ 3.79 million $ 696,015
Dec 15, 12 AM $ 0.00375
+0.28%
$ 3.75 million $ 693,097
Dec 14, 11 PM $ 0.00374
-0.18%
$ 3.74 million $ 692,297
Dec 14, 10 PM $ 0.00374
-0.50%
$ 3.74 million $ 693,341
Dec 14, 9 PM $ 0.00377
-0.07%
$ 3.77 million $ 696,367
Dec 14, 8 PM $ 0.00376
+0.11%
$ 3.76 million $ 695,631
Dec 14, 7 PM $ 0.00376
+0.13%
$ 3.76 million $ 695,284
Dec 14, 6 PM $ 0.00375
-0.03%
$ 3.75 million $ 692,098
Dec 14, 5 PM $ 0.00375
+0.10%
$ 3.75 million $ 692,656
Dec 14, 4 PM $ 0.00374
+0.10%
$ 3.74 million $ 693,356
Dec 14, 3 PM $ 0.00374
-0.08%
$ 3.74 million $ 689,592
Dec 14, 2 PM $ 0.00373
-1.22%
$ 3.73 million $ 696,061
Dec 14, 1 PM $ 0.00378
-0.05%
$ 3.78 million $ 694,988
Dec 14, 12 PM $ 0.00377
+0.07%
$ 3.77 million $ 698,729
Dec 14, 11 AM $ 0.00378
+0.42%
$ 3.78 million $ 700,590
Dec 14, 10 AM $ 0.00377
-0.14%
$ 3.77 million $ 696,114
Dec 14, 9 AM $ 0.00377
-0.50%
$ 3.77 million $ 698,963
Dec 14, 8 AM $ 0.00379
-1.47%
$ 3.79 million $ 706,948
Dec 14, 7 AM $ 0.00386
-0.03%
$ 3.86 million $ 712,390
Dec 14, 6 AM $ 0.00387
+0.65%
$ 3.87 million $ 713,143