坚持很酷 Historical Data

坚持很酷 Page 2
Download
Date Close Price change Market cap Trading volume
Jan 17, 3 AM $ 0.0000423
+5.86%
$ 42,329 $ 1,718
Jan 17, 12 AM $ 0.0000397
+0.00%
$ 39,721 $ 3,960
Jan 16, 9 PM $ 0.000039
+0.00%
$ 38,986 $ 3,871
Jan 16, 7 PM $ 0.000039
+0.00%
$ 38,980 $ 3,863
Jan 16, 6 PM $ 0.0000392
+0.55%
$ 39,154 $ 3,855
Jan 16, 5 PM $ 0.0000386
+0.90%
$ 38,569 $ 3,625
Jan 16, 4 PM $ 0.0000382
+0.24%
$ 38,172 $ 3,545
Jan 16, 3 PM $ 0.0000374
-17.49%
$ 37,425 $ 4,194
Jan 16, 2 PM $ 0.0000455
+0.00%
$ 45,450 $ 2,807
Jan 16, 12 PM $ 0.000046
+0.00%
$ 45,955 $ 2,753
Jan 16, 11 AM $ 0.0000459
+1.75%
$ 45,941 $ 2,696
Jan 16, 9 AM $ 0.000045
+0.00%
$ 44,952 $ 2,519
Jan 16, 8 AM $ 0.0000448
+0.00%
$ 44,772 $ 2,524
Jan 16, 4 AM $ 0.0000449
+4.52%
$ 44,881 $ 2,082
Jan 15, 11 PM $ 0.0000421
+0.00%
$ 42,140 $ 3,472
Jan 15, 10 PM $ 0.0000421
+0.00%
$ 42,076 $ 3,442
Jan 15, 5 PM $ 0.0000418
+0.00%
$ 41,840 $ 3,054
Jan 15, 4 PM $ 0.0000418
+1.17%
$ 41,787 $ 3,019
Jan 15, 12 PM $ 0.0000418
-4.00%
$ 41,791 $ 2,862
Jan 15, 11 AM $ 0.0000436
+0.00%
$ 43,610 $ 2,492
Jan 15, 10 AM $ 0.000043
-5.42%
$ 42,984 $ 2,531
Jan 15, 4 AM $ 0.0000487
+13.39%
$ 48,724 $ 768
Jan 15, 12 AM $ 0.0000444
-8.08%
$ 44,425 $ 19,015
Jan 14, 6 PM $ 0.0000491
+8.87%
$ 49,051 $ 17,814
Jan 14, 5 PM $ 0.0000446
+4.07%
$ 44,646 $ 16,831
Jan 14, 4 PM $ 0.0000427
-0.69%
$ 42,679 $ 15,984
Jan 14, 3 PM $ 0.0000433
-6.94%
$ 43,314 $ 15,028
Jan 14, 1 PM $ 0.0000505
+0.00%
$ 50,473 $ 15,817
Jan 14, 12 PM $ 0.0000504
-7.68%
$ 50,400 $ 15,794
Jan 14, 11 AM $ 0.000054
-1.19%
$ 54,007 $ 14,569
Jan 14, 9 AM $ 0.0000565
-5.73%
$ 56,506 $ 14,336
Jan 14, 8 AM $ 0.00006
-3.60%
$ 60,034 $ 14,495
Jan 14, 7 AM $ 0.0000601
+0.00%
$ 60,060 $ 13,957
Jan 14, 6 AM $ 0.0000625
+5.22%
$ 62,541 $ 13,975
Jan 14, 4 AM $ 0.0000579
+0.00%
$ 57,896 $ 6,038
Jan 14, 3 AM $ 0.0000591
+0.00%
$ 59,051 $ 814
Jan 14, 2 AM $ 0.0000593
-3.24%
$ 59,264 $ 778
Jan 13, 10 PM $ 0.0000584
-0.28%
$ 58,411 $ 6,136
Jan 13, 8 PM $ 0.0000622
+0.00%
$ 62,243 $ 6,002
Jan 13, 7 PM $ 0.0000622
-0.14%
$ 62,189 $ 6,008
Jan 13, 5 PM $ 0.0000611
-0.45%
$ 61,128 $ 6,642
Jan 13, 4 PM $ 0.0000626
+0.21%
$ 62,628 $ 6,585
Jan 13, 3 PM $ 0.0000641
+3.48%
$ 64,118 $ 6,284
Jan 13, 2 PM $ 0.0000649
+17.11%
$ 64,861 $ 4,596
Jan 13, 1 PM $ 0.0000557
+0.67%
$ 55,690 $ 3,109
Jan 13, 12 PM $ 0.0000556
+5.04%
$ 55,611 $ 2,981
Jan 13, 10 AM $ 0.00006
+0.00%
$ 60,033 $ 90,590
Jan 13, 9 AM $ 0.0000606
+0.07%
$ 60,585 $ 90,483
Jan 13, 8 AM $ 0.0000606
+0.00%
$ 60,626 $ 92,181
Jan 13, 7 AM $ 0.0000617
+0.00%
$ 61,687 $ 90,472