起源 Historical Data

起源 Page 3
Download
Date Close Price change Market cap Trading volume
Feb 10, 1 PM $ 0.00481
+0.29%
$ 4.81 million $ 18,292
Feb 10, 12 PM $ 0.00489
-0.31%
$ 4.89 million $ 18,274
Feb 10, 11 AM $ 0.0047
-1.56%
$ 4.7 million $ 17,622
Feb 10, 10 AM $ 0.00475
-1.82%
$ 4.75 million $ 15,276
Feb 10, 9 AM $ 0.00484
+0.62%
$ 4.84 million $ 14,970
Feb 10, 8 AM $ 0.0048
-1.04%
$ 4.8 million $ 14,200
Feb 10, 7 AM $ 0.00486
+0.00%
$ 4.86 million $ 13,778
Feb 10, 4 AM $ 0.00481
+0.20%
$ 4.81 million $ 13,780
Feb 10, 3 AM $ 0.0048
-1.82%
$ 4.8 million $ 13,723
Feb 10, 2 AM $ 0.0054
+9.73%
$ 5.4 million $ 13,398
Feb 10, 1 AM $ 0.00491
+0.85%
$ 4.91 million $ 12,647
Feb 10, 12 AM $ 0.00491
-1.08%
$ 4.91 million $ 12,080
Feb 9, 11 PM $ 0.00486
+1.00%
$ 4.86 million $ 8,899
Feb 9, 10 PM $ 0.00479
+0.00%
$ 4.79 million $ 7,748
Feb 9, 9 PM $ 0.00479
+6.03%
$ 4.79 million $ 7,707
Feb 9, 8 PM $ 0.00453
+0.46%
$ 4.53 million $ 6,713
Feb 9, 7 PM $ 0.00449
-10.70%
$ 4.49 million $ 5,946
Feb 9, 6 PM $ 0.00505
+0.57%
$ 5.05 million $ 5,372
Feb 9, 5 PM $ 0.00502
-2.39%
$ 5.02 million $ 5,364
Feb 9, 4 PM $ 0.00516
+4.59%
$ 5.16 million $ 5,081
Feb 9, 3 PM $ 0.00499
+1.92%
$ 4.99 million $ 4,619
Feb 9, 2 PM $ 0.00467
-8.82%
$ 4.67 million $ 4,424
Feb 9, 1 PM $ 0.00489
-4.37%
$ 4.89 million $ 3,247
Feb 9, 12 PM $ 0.00499
+1.36%
$ 4.99 million $ 2,221
Feb 9, 11 AM $ 0.00492
-2.75%
$ 4.92 million $ 2,182
Feb 9, 10 AM $ 0.00507
+2.75%
$ 5.07 million $ 2,008
Feb 9, 9 AM $ 0.00494
-2.58%
$ 4.94 million $ 1,688
Feb 9, 8 AM $ 0.00508
+0.78%
$ 5.08 million $ 1,287
Feb 9, 7 AM $ 0.00505
-1.56%
$ 5.05 million $ 1,131
Feb 9, 6 AM $ 0.00513
+0.55%
$ 5.13 million $ 974
Feb 9, 5 AM $ 0.0051
+0.23%
$ 5.1 million $ 969
Feb 9, 4 AM $ 0.00509
-0.21%
$ 5.09 million $ 904
Feb 9, 3 AM $ 0.0051
+0.56%
$ 5.1 million $ 786
Feb 9, 2 AM $ 0.00506
+0.00%
$ 5.06 million $ 2,320
Feb 9, 1 AM $ 0.00508
-0.42%
$ 5.12 million $ 2,287
Feb 9, 12 AM $ 0.00512
-0.03%
$ 5.12 million $ 1,756
Feb 8, 11 PM $ 0.00513
+0.00%
$ 5.13 million $ 1,748
Feb 8, 5 PM $ 0.00508
+0.00%
$ 5.08 million $ 4,366
Feb 8, 4 PM $ 0.00526
+2.44%
$ 5.26 million $ 4,323
Feb 8, 2 PM $ 0.00516
+0.00%
$ 5.16 million $ 4,169
Feb 8, 1 PM $ 0.00516
-1.05%
$ 5.16 million $ 4,187
Feb 8, 12 PM $ 0.00515
+0.46%
$ 5.15 million $ 4,031
Feb 8, 11 AM $ 0.00509
-0.38%
$ 5.09 million $ 3,929
Feb 8, 10 AM $ 0.00511
+0.54%
$ 5.11 million $ 3,828
Feb 8, 9 AM $ 0.00508
-1.42%
$ 5.08 million $ 3,153
Feb 8, 8 AM $ 0.00515
-0.39%
$ 5.15 million $ 2,805
Feb 8, 7 AM $ 0.00517
+0.34%
$ 5.17 million $ 2,345
Feb 8, 6 AM $ 0.00509
+0.00%
$ 5.09 million $ 2,341
Feb 8, 5 AM $ 0.0052
+1.98%
$ 5.2 million $ 2,098
Feb 8, 4 AM $ 0.00511
-0.64%
$ 5.11 million $ 2,059