中文时代 Historical Data

中文时代 Page 3
Download
Date Close Price change Market cap Trading volume
Jun 19, 6 AM $ 0.0000317
-8.01%
$ 31,716 $ 9,318
Jun 19, 5 AM $ 0.0000344
-4.37%
$ 34,376 $ 11,256
Jun 19, 4 AM $ 0.0000364
-2.93%
$ 36,434 $ 12,195
Jun 19, 2 AM $ 0.0000378
+1.48%
$ 37,757 $ 13,324
Jun 19, 1 AM $ 0.0000371
+2.10%
$ 37,076 $ 13,176
Jun 19, 12 AM $ 0.0000362
+0.57%
$ 36,178 $ 12,849
Jun 18, 11 PM $ 0.0000357
+0.79%
$ 35,683 $ 12,845
Jun 18, 10 PM $ 0.000036
-1.32%
$ 35,996 $ 13,133
Jun 18, 6 PM $ 0.0000366
-0.24%
$ 36,591 $ 13,389
Jun 18, 5 PM $ 0.000037
-0.40%
$ 36,956 $ 13,387
Jun 18, 4 PM $ 0.0000371
-0.21%
$ 37,073 $ 13,420
Jun 18, 3 PM $ 0.0000371
-6.78%
$ 37,078 $ 14,090
Jun 18, 2 PM $ 0.0000396
-0.70%
$ 39,641 $ 14,337
Jun 18, 1 PM $ 0.0000403
+0.05%
$ 40,331 $ 15,420
Jun 18, 12 PM $ 0.0000403
+2.95%
$ 40,276 $ 15,130
Jun 18, 10 AM $ 0.0000395
-9.37%
$ 39,546 $ 10,510
Jun 18, 9 AM $ 0.0000448
-5.28%
$ 44,806 $ 11,645
Jun 18, 8 AM $ 0.0000471
+0.00%
$ -- $ 11,256
Jun 18, 7 AM $ 0.0000461
+19.57%
$ 46,126 $ 11,134
Jun 18, 6 AM $ 0.0000389
+9.26%
$ 38,936 $ 9,514
Jun 18, 5 AM $ 0.0000356
-8.82%
$ 35,629 $ 9,220
Jun 18, 4 AM $ 0.0000392
+0.11%
$ 39,174 $ 11,151
Jun 18, 2 AM $ 0.000041
-14.71%
$ 41,040 $ 14,256
Jun 18, 12 AM $ 0.0000488
-2.48%
$ 48,805 $ 18,956
Jun 17, 11 PM $ 0.0000495
+1.22%
$ 49,455 $ 19,100
Jun 17, 10 PM $ 0.0000489
+0.00%
$ 48,941 $ 20,782
Jun 17, 9 PM $ 0.0000492
-2.14%
$ 49,170 $ 20,817
Jun 17, 7 PM $ 0.0000501
-1.80%
$ 50,123 $ 21,751
Jun 17, 6 PM $ 0.0000505
+0.00%
$ 50,528 $ 21,700
Jun 17, 4 PM $ 0.0000507
+2.66%
$ 50,738 $ 24,049
Jun 17, 3 PM $ 0.0000497
-0.22%
$ 49,746 $ 26,560
Jun 17, 2 PM $ 0.00005
+3.99%
$ 49,976 $ 29,716
Jun 17, 1 PM $ 0.0000481
-3.59%
$ 48,108 $ 35,403
Jun 17, 12 PM $ 0.0000491
-14.72%
$ 49,143 $ 46,267
Jun 17, 11 AM $ 0.0000607
-0.68%
$ 60,708 $ 62,100
Jun 17, 10 AM $ 0.000064
+2.35%
$ 64,001 $ 73,549
Jun 17, 9 AM $ 0.0000606
-4.96%
$ 60,552 $ 89,801
Jun 17, 8 AM $ 0.0000644
+0.53%
$ 64,353 $ 106,391
Jun 17, 7 AM $ 0.0000655
-13.26%
$ 65,465 $ 105,063
Jun 17, 6 AM $ 0.0000755
-6.40%
$ 75,512 $ 122,665
Jun 17, 5 AM $ 0.0000797
+36.39%
$ 79,707 $ 129,462
Jun 17, 4 AM $ 0.0000598
+22.66%
$ 59,781 $ 92,234
Jun 17, 3 AM $ 0.0000469
-1.96%
$ 46,864 $ 71,151
Jun 17, 2 AM $ 0.0000485
+11.87%
$ 48,455 $ 73,892
Jun 17, 1 AM $ 0.000043
+5.43%
$ 42,958 $ 61,343
Jun 17, 12 AM $ 0.0000413
-2.71%
$ 41,261 $ 60,876
Jun 16, 11 PM $ 0.0000425
-8.70%
$ 42,473 $ 64,203
Jun 16, 10 PM $ 0.0000463
+0.57%
$ 46,331 $ 66,489
Jun 16, 9 PM $ 0.0000462
+0.82%
$ 46,232 $ 67,111
Jun 16, 8 PM $ 0.0000451
-0.35%
$ 45,133 $ 65,550