起源 Historical Data

起源 Page 5
Download
Date Close Price change Market cap Trading volume
Feb 6, 12 AM $ 0.00499
+1.12%
$ 4.99 million $ 28,075
Feb 5, 11 PM $ 0.00504
-1.38%
$ 5.04 million $ 27,746
Feb 5, 10 PM $ 0.00509
+1.03%
$ 5.09 million $ 27,074
Feb 5, 9 PM $ 0.00504
-4.56%
$ 5.04 million $ 26,916
Feb 5, 8 PM $ 0.00528
+4.61%
$ 5.28 million $ 24,112
Feb 5, 7 PM $ 0.00501
+0.00%
$ 5.01 million $ 16,672
Feb 5, 6 PM $ 0.005
-2.30%
$ 5 million $ 16,982
Feb 5, 4 PM $ 0.00518
+0.96%
$ 5.18 million $ 17,068
Feb 5, 3 PM $ 0.00533
+0.00%
$ 5.33 million $ 22,162
Feb 5, 12 PM $ 0.00667
+0.00%
$ 6.67 million $ 7,015
Feb 5, 11 AM $ 0.00669
-1.46%
$ 6.69 million $ 7,115
Feb 5, 10 AM $ 0.0068
+0.06%
$ 6.8 million $ 7,103
Feb 5, 9 AM $ 0.00679
+0.79%
$ 6.79 million $ 7,102
Feb 5, 8 AM $ 0.00675
+0.14%
$ 6.75 million $ 6,695
Feb 5, 7 AM $ 0.00679
+0.98%
$ 6.79 million $ 6,670
Feb 5, 6 AM $ 0.00674
+0.51%
$ 6.74 million $ 6,587
Feb 5, 5 AM $ 0.00675
+0.00%
$ 6.75 million $ 6,626
Feb 5, 4 AM $ 0.00675
-0.67%
$ 6.75 million $ 6,617
Feb 5, 3 AM $ 0.00681
+0.02%
$ 6.81 million $ 6,322
Feb 5, 2 AM $ 0.00685
+0.00%
$ 6.85 million $ 6,289
Feb 5, 1 AM $ 0.00681
-0.05%
$ 6.81 million $ 6,291
Feb 5, 12 AM $ 0.00685
+0.00%
$ 6.85 million $ 6,510
Feb 4, 9 PM $ 0.00706
-0.54%
$ 7.06 million $ 5,543
Feb 4, 8 PM $ 0.0071
+0.00%
$ 7.1 million $ 5,520
Feb 4, 7 PM $ 0.00707
-0.06%
$ 7.07 million $ 5,522
Feb 4, 5 PM $ 0.00713
-8.89%
$ 7.75 million $ 6,049
Feb 4, 4 PM $ 0.00783
+0.00%
$ 7.83 million $ 622
Feb 4, 3 PM $ 0.00786
-1.01%
$ 7.86 million $ 618
Feb 4, 2 PM $ 0.00789
-1.18%
$ 7.89 million $ 620
Feb 4, 12 PM $ 0.00802
+0.01%
$ 8.02 million $ 611
Feb 4, 11 AM $ 0.00802
-0.90%
$ 8.02 million $ 590
Feb 4, 10 AM $ 0.00811
+0.00%
$ 8.11 million $ 587
Feb 4, 9 AM $ 0.00811
-0.31%
$ 8.11 million $ 580
Feb 4, 8 AM $ 0.00815
+0.00%
$ -- $ 547
Feb 4, 7 AM $ 0.00815
+0.15%
$ 8.15 million $ 532
Feb 4, 6 AM $ 0.00814
+0.44%
$ 8.14 million $ 508
Feb 4, 5 AM $ 0.00813
-0.28%
$ 8.15 million $ 285
Feb 4, 4 AM $ 0.00816
+0.34%
$ 8.16 million $ 281
Feb 4, 3 AM $ 0.00811
+0.17%
$ 8.11 million $ 265
Feb 4, 2 AM $ 0.00814
-0.21%
$ 8.14 million $ 6,286
Feb 4, 1 AM $ 0.00809
+0.13%
$ 8.09 million $ 6,219
Feb 3, 11 PM $ 0.00817
+0.00%
$ 8.17 million $ 6,095
Feb 3, 10 PM $ 0.00821
+0.00%
$ 8.21 million $ 6,123
Feb 3, 9 PM $ 0.00825
-0.50%
$ 8.25 million $ 6,126
Feb 3, 8 PM $ 0.00829
+1.90%
$ 8.29 million $ 6,007
Feb 3, 7 PM $ 0.00808
+1.67%
$ 8.08 million $ 5,892
Feb 3, 6 PM $ 0.00799
-1.91%
$ 7.99 million $ 5,976
Feb 3, 5 PM $ 0.00816
-0.77%
$ 8.16 million $ 6,092
Feb 3, 4 PM $ 0.00823
-1.44%
$ 8.23 million $ 6,158
Feb 3, 3 PM $ 0.00828
-0.06%
$ 8.28 million $ 5,847