起源 Historical Data

起源 Page 30
Download
Date Close Price change Market cap Trading volume
Dec 12, 3 AM $ 0.00514
+6.85%
$ 5.14 million $ 877,122
Dec 12, 2 AM $ 0.00483
+1.34%
$ 4.8 million $ 814,310
Dec 12, 1 AM $ 0.00476
+0.77%
$ 4.76 million $ 807,864
Dec 12, 12 AM $ 0.00474
-0.03%
$ 4.74 million $ 802,735
Dec 11, 11 PM $ 0.00474
+0.94%
$ 4.74 million $ 798,932
Dec 11, 10 PM $ 0.0047
+0.51%
$ 4.7 million $ 796,302
Dec 11, 9 PM $ 0.00468
+1.09%
$ 4.68 million $ 792,812
Dec 11, 8 PM $ 0.00463
+0.00%
$ 4.63 million $ 782,829
Dec 11, 7 PM $ 0.00463
+6.89%
$ 4.63 million $ 781,619
Dec 11, 6 PM $ 0.00433
+1.32%
$ 4.33 million $ 721,818
Dec 11, 5 PM $ 0.00427
+9.94%
$ 4.27 million $ 714,384
Dec 11, 4 PM $ 0.00386
-0.07%
$ 3.86 million $ 637,489
Dec 11, 3 PM $ 0.00385
-0.69%
$ 3.85 million $ 635,071
Dec 11, 2 PM $ 0.00389
-3.61%
$ 3.89 million $ 648,114
Dec 11, 1 PM $ 0.00403
-0.86%
$ 4.03 million $ 663,672
Dec 11, 12 PM $ 0.00406
+0.18%
$ 4.06 million $ 666,613
Dec 11, 11 AM $ 0.00405
-0.15%
$ 4.05 million $ 665,291
Dec 11, 10 AM $ 0.00404
-3.70%
$ 4.04 million $ 664,904
Dec 11, 9 AM $ 0.00421
+1.09%
$ 4.21 million $ 688,375
Dec 11, 8 AM $ 0.00417
+0.28%
$ 4.17 million $ 683,771
Dec 11, 7 AM $ 0.00415
-0.27%
$ 4.15 million $ 680,466
Dec 11, 6 AM $ 0.00417
+0.69%
$ 4.17 million $ 682,935
Dec 11, 5 AM $ 0.00414
+1.21%
$ 4.14 million $ 676,504
Dec 11, 4 AM $ 0.00407
-0.02%
$ 4.07 million $ 667,076
Dec 11, 3 AM $ 0.00407
-0.18%
$ 4.07 million $ 666,258
Dec 11, 2 AM $ 0.00408
-0.50%
$ 4.08 million $ 666,059
Dec 11, 1 AM $ 0.00411
-1.22%
$ 4.11 million $ 673,376
Dec 11, 12 AM $ 0.00419
+0.00%
$ 4.19 million $ 685,384
Dec 10, 11 PM $ 0.00419
-0.67%
$ 4.19 million $ 687,387
Dec 10, 10 PM $ 0.00419
-0.64%
$ 4.19 million $ 689,446
Dec 10, 9 PM $ 0.00422
-0.33%
$ 4.22 million $ 686,366
Dec 10, 8 PM $ 0.00424
+0.52%
$ 4.24 million $ 694,395
Dec 10, 7 PM $ 0.00419
+0.07%
$ 4.19 million $ 686,665
Dec 10, 6 PM $ 0.0042
+0.19%
$ 4.2 million $ 681,282
Dec 10, 5 PM $ 0.00419
+0.05%
$ 4.19 million $ 684,390
Dec 10, 4 PM $ 0.00418
+0.52%
$ 4.18 million $ 684,457
Dec 10, 3 PM $ 0.00416
-0.10%
$ 4.16 million $ 679,508
Dec 10, 2 PM $ 0.00416
-0.20%
$ 4.16 million $ 678,799
Dec 10, 1 PM $ 0.00417
+0.23%
$ 4.17 million $ 679,956
Dec 10, 12 PM $ 0.00416
-0.60%
$ 4.16 million $ 678,700
Dec 10, 11 AM $ 0.00418
-1.03%
$ 4.18 million $ 682,231
Dec 10, 10 AM $ 0.00419
-1.54%
$ 4.19 million $ 683,359
Dec 10, 9 AM $ 0.00426
+13.26%
$ 4.26 million $ 685,275
Dec 10, 8 AM $ 0.00376
+0.01%
$ 3.76 million $ 605,154
Dec 10, 7 AM $ 0.00376
+0.31%
$ 3.76 million $ 606,272
Dec 10, 6 AM $ 0.00379
-0.54%
$ 3.79 million $ 609,182
Dec 10, 5 AM $ 0.0038
+0.03%
$ 3.8 million $ 605,336
Dec 10, 4 AM $ 0.00379
-2.22%
$ 3.79 million $ 604,673
Dec 10, 2 AM $ 0.00388
+1.22%
$ 3.88 million $ 611,453
Dec 10, 1 AM $ 0.00374
-10.04%
$ 3.74 million $ 597,069