AI合伙人 Historical Data

AI合伙人 Page 18
Download
Date Close Price change Market cap Trading volume
Feb 26, 1 PM $ 0.000736
-2.54%
$ 735,613 $ 237,394
Feb 26, 10 AM $ 0.000819
+0.26%
$ 819,362 $ 47,394
Feb 26, 9 AM $ 0.000817
-10.54%
$ 817,102 $ 47,395
Feb 26, 8 AM $ 0.000913
+22.74%
$ 913,447 $ 40,863
Feb 26, 7 AM $ 0.000742
-15.19%
$ 742,038 $ 35,037
Feb 26, 6 AM $ 0.000876
-4.88%
$ 876,302 $ 23,647
Feb 26, 5 AM $ 0.000922
+4.33%
$ 921,562 $ 21,380
Feb 26, 4 AM $ 0.000881
-3.86%
$ 881,319 $ 16,656
Feb 26, 3 AM $ 0.000908
-6.14%
$ 907,810 $ 10,602
Feb 26, 2 AM $ 0.000966
+8.09%
$ 966,263 $ 89,282
Feb 26, 1 AM $ 0.000894
+4.02%
$ 894,355 $ 84,957
Feb 26, 12 AM $ 0.000859
-2.99%
$ 858,861 $ 79,247
Feb 25, 11 PM $ 0.000902
+5.80%
$ 902,117 $ 62,246
Feb 25, 10 PM $ 0.000855
+3.19%
$ 855,118 $ 59,840
Feb 25, 9 PM $ 0.000823
+1.73%
$ 823,290 $ 59,454
Feb 25, 8 PM $ 0.000811
+2.45%
$ 810,544 $ 58,561
Feb 25, 7 PM $ 0.000789
-1.05%
$ 789,016 $ 57,856
Feb 25, 6 PM $ 0.000797
-2.07%
$ 797,122 $ 57,040
Feb 25, 5 PM $ 0.000814
-5.59%
$ 814,276 $ 54,697
Feb 25, 4 PM $ 0.000858
+1.79%
$ 857,597 $ 51,196
Feb 25, 3 PM $ 0.000842
+16.96%
$ 842,245 $ 26,699
Feb 25, 2 PM $ 0.000675
+28.96%
$ 674,682 $ 12,328
Feb 25, 1 PM $ 0.000523
+2.20%
$ 522,896 $ 2,003
Feb 25, 12 PM $ 0.000512
+0.59%
$ 511,646 $ 479
Feb 25, 11 AM $ 0.000509
+0.49%
$ 508,654 $ 46,332
Feb 25, 10 AM $ 0.000505
+10.11%
$ 505,215 $ 44,142
Feb 25, 9 AM $ 0.000459
-6.89%
$ 440,743 $ 42,550
Feb 25, 8 AM $ 0.000492
-5.58%
$ 492,294 $ 36,325
Feb 25, 7 AM $ 0.000517
+16.59%
$ 517,320 $ 23,849
Feb 25, 6 AM $ 0.000445
+6.31%
$ 445,038 $ 17,634
Feb 25, 5 AM $ 0.000418
+9.52%
$ 418,383 $ 13,492
Feb 25, 4 AM $ 0.000382
+3.66%
$ 381,638 $ 11,215
Feb 25, 3 AM $ 0.000368
-0.33%
$ 367,993 $ 4,569
Feb 25, 2 AM $ 0.000371
+11.68%
$ 370,564 $ 51,133
Feb 25, 1 AM $ 0.000332
-6.24%
$ 331,823 $ 49,012
Feb 25, 12 AM $ 0.000354
+21.24%
$ 354,009 $ 42,635
Feb 24, 11 PM $ 0.000296
+4.32%
$ 296,279 $ 38,115
Feb 24, 10 PM $ 0.000285
+6.31%
$ 284,562 $ 37,071
Feb 24, 9 PM $ 0.000268
-0.41%
$ 267,770 $ 36,167
Feb 24, 8 PM $ 0.000269
+1.02%
$ 268,738 $ 36,368
Feb 24, 7 PM $ 0.000264
+0.00%
$ 263,769 $ 35,733
Feb 24, 6 PM $ 0.000264
+1.25%
$ 263,700 $ 35,738
Feb 24, 5 PM $ 0.000256
+5.74%
$ 255,664 $ 35,258
Feb 24, 4 PM $ 0.000241
+2.48%
$ 240,912 $ 34,173
Feb 24, 3 PM $ 0.000234
-0.53%
$ 234,212 $ 33,223
Feb 24, 2 PM $ 0.000241
+9.13%
$ 240,874 $ 32,488
Feb 24, 1 PM $ 0.000221
+2.22%
$ 221,274 $ 30,638
Feb 24, 12 PM $ 0.000217
+0.15%
$ 216,990 $ 30,398
Feb 24, 11 AM $ 0.000217
-2.17%
$ 216,782 $ 30,375
Feb 24, 10 AM $ 0.00022
-1.08%
$ 220,418 $ 29,982