起源 Historical Data

起源 Page 31
Download
Date Close Price change Market cap Trading volume
Dec 10, 12 AM $ 0.0042
-1.11%
$ 4.2 million $ 659,084
Dec 9, 11 PM $ 0.00426
-0.23%
$ 4.26 million $ 665,858
Dec 9, 10 PM $ 0.00426
-0.37%
$ 4.26 million $ 664,312
Dec 9, 9 PM $ 0.0043
+0.07%
$ 4.3 million $ 672,616
Dec 9, 8 PM $ 0.00429
+0.00%
$ 4.29 million $ 679,039
Dec 9, 7 PM $ 0.00433
+0.00%
$ 4.33 million $ 680,827
Dec 9, 6 PM $ 0.00435
-2.84%
$ 4.35 million $ 681,331
Dec 9, 5 PM $ 0.00447
+34.96%
$ 4.47 million $ 699,004
Dec 9, 4 PM $ 0.00332
+2.51%
$ 3.32 million $ 502,359
Dec 9, 3 PM $ 0.00324
+9.63%
$ 3.2 million $ 535,568
Dec 9, 2 PM $ 0.00295
+0.28%
$ 2.95 million $ 490,995
Dec 9, 1 PM $ 0.00295
-2.77%
$ 2.95 million $ 493,064
Dec 9, 12 PM $ 0.00303
-18.40%
$ 3.02 million $ 500,531
Dec 9, 11 AM $ 0.00371
-0.38%
$ 3.71 million $ 598,915
Dec 9, 10 AM $ 0.00372
-2.58%
$ 3.72 million $ 599,646
Dec 9, 9 AM $ 0.00382
-9.56%
$ 3.82 million $ 618,354
Dec 9, 8 AM $ 0.00423
-0.74%
$ 4.23 million $ 677,803
Dec 9, 7 AM $ 0.00426
-1.42%
$ 4.26 million $ 683,794
Dec 9, 6 AM $ 0.00429
-0.43%
$ 4.29 million $ 691,980
Dec 9, 5 AM $ 0.00431
-0.37%
$ 4.31 million $ 697,927
Dec 9, 4 AM $ 0.00434
-0.24%
$ 4.34 million $ 699,988
Dec 9, 3 AM $ 0.00435
-1.29%
$ 4.35 million $ 703,819
Dec 9, 2 AM $ 0.00441
+0.13%
$ 4.41 million $ 711,229
Dec 9, 1 AM $ 0.00441
-0.61%
$ 4.41 million $ 706,807
Dec 9, 12 AM $ 0.00443
+0.06%
$ 4.43 million $ 711,502
Dec 8, 11 PM $ 0.00443
+0.95%
$ 4.43 million $ 712,191
Dec 8, 10 PM $ 0.0044
+0.41%
$ 4.4 million $ 702,846
Dec 8, 9 PM $ 0.00438
+0.09%
$ 4.38 million $ 701,240
Dec 8, 8 PM $ 0.00438
+0.17%
$ 4.38 million $ 697,236
Dec 8, 7 PM $ 0.00437
+8.72%
$ 4.37 million $ 692,987
Dec 8, 6 PM $ 0.00404
+2.25%
$ 4.04 million $ 632,295
Dec 8, 5 PM $ 0.00394
-1.85%
$ 3.94 million $ 623,871
Dec 8, 4 PM $ 0.0039
-45.53%
$ 3.89 million $ 597,293
Dec 8, 3 PM $ 0.00716
-19.20%
$ 7.16 million $ 823,126
Dec 8, 2 PM $ 0.00886
-2.25%
$ 8.86 million $ 1.01 million
Dec 8, 1 PM $ 0.00907
+6.26%
$ 9.07 million $ 1.02 million
Dec 8, 12 PM $ 0.00853
+1.53%
$ 8.53 million $ 957,361
Dec 8, 11 AM $ 0.0084
-0.09%
$ 8.4 million $ 931,910
Dec 8, 10 AM $ 0.00841
+9.94%
$ 8.41 million $ 916,707
Dec 8, 9 AM $ 0.00757
+0.61%
$ 7.57 million $ 823,644
Dec 8, 8 AM $ 0.00742
-20.04%
$ 7.42 million $ 805,362
Dec 8, 7 AM $ 0.00938
+32.13%
$ 9.38 million $ 964,162
Dec 8, 6 AM $ 0.00701
+29.19%
$ 6.64 million $ 665,158
Dec 8, 5 AM $ 0.00542
+3.87%
$ 5.42 million $ 498,968
Dec 8, 4 AM $ 0.00521
-2.42%
$ 5.21 million $ 477,984
Dec 8, 3 AM $ 0.00532
-0.38%
$ 5.32 million $ 484,749
Dec 8, 2 AM $ 0.00535
+2.61%
$ 5.35 million $ 481,873
Dec 8, 1 AM $ 0.00523
+2.08%
$ 5.23 million $ 464,633
Dec 8, 12 AM $ 0.00512
+0.94%
$ 5.12 million $ 457,040
Dec 7, 11 PM $ 0.00506
+2.06%
$ 5.06 million $ 448,347