AI合伙人 Historical Data

AI合伙人 Page 21
Download
Date Close Price change Market cap Trading volume
Feb 19, 10 PM $ 0.0000689
+0.00%
$ 68,934 $ 6,293
Feb 19, 8 PM $ 0.0000687
+0.00%
$ 68,726 $ 6,275
Feb 19, 4 PM $ 0.0000696
-2.30%
$ 69,589 $ 6,105
Feb 19, 3 PM $ 0.0000731
+1.10%
$ 73,133 $ 5,643
Feb 19, 2 PM $ 0.0000737
+0.00%
$ 73,702 $ 5,420
Feb 19, 1 PM $ 0.000078
-9.50%
$ 78,034 $ 5,477
Feb 19, 12 PM $ 0.0000861
-4.67%
$ 86,130 $ 6,084
Feb 19, 11 AM $ 0.0000904
-8.04%
$ 90,440 $ 6,012
Feb 19, 10 AM $ 0.0000985
-1.61%
$ 98,469 $ 5,835
Feb 19, 9 AM $ 0.000101
-0.32%
$ 100,666 $ 5,812
Feb 19, 8 AM $ 0.000102
-7.98%
$ 102,009 $ 5,853
Feb 19, 7 AM $ 0.000111
-5.24%
$ 110,833 $ 6,336
Feb 19, 6 AM $ 0.000117
+11.81%
$ 116,960 $ 5,687
Feb 19, 5 AM $ 0.000103
+4.99%
$ 103,237 $ 3,591
Feb 19, 4 AM $ 0.0000943
-4.88%
$ 94,255 $ 2,786
Feb 19, 3 AM $ 0.0001
-9.60%
$ 100,288 $ 1,116
Feb 19, 2 AM $ 0.000105
+34.52%
$ 105,193 $ 19,751
Feb 19, 1 AM $ 0.0000731
+3.21%
$ 73,064 $ 12,923
Feb 19, 12 AM $ 0.0000728
+0.25%
$ 72,770 $ 12,659
Feb 18, 11 PM $ 0.0000712
+0.06%
$ 71,206 $ 12,152
Feb 18, 10 PM $ 0.0000712
+4.71%
$ 71,195 $ 12,085
Feb 18, 8 PM $ 0.0000708
-2.52%
$ 70,788 $ 11,555
Feb 18, 7 PM $ 0.0000726
+0.03%
$ 72,620 $ 11,328
Feb 18, 4 PM $ 0.0000783
+0.00%
$ 78,337 $ 10,519
Feb 18, 3 PM $ 0.0000782
+21.40%
$ 78,245 $ 10,149
Feb 18, 2 PM $ 0.000071
-0.92%
$ 70,958 $ 7,376
Feb 18, 1 PM $ 0.0000716
-0.12%
$ 71,600 $ 6,853
Feb 18, 12 PM $ 0.0000771
-3.16%
$ 77,087 $ 5,885
Feb 18, 11 AM $ 0.0000797
+2.15%
$ 79,665 $ 5,769
Feb 18, 10 AM $ 0.0000781
-6.37%
$ 78,135 $ 5,411
Feb 18, 9 AM $ 0.0000835
+1.32%
$ 83,453 $ 4,781
Feb 18, 8 AM $ 0.0000824
-3.08%
$ 82,415 $ 4,691
Feb 18, 7 AM $ 0.0000849
+2.79%
$ 84,941 $ 4,301
Feb 18, 6 AM $ 0.0000826
-2.19%
$ 82,590 $ 3,972
Feb 18, 5 AM $ 0.0000848
+4.42%
$ 84,773 $ 3,681
Feb 18, 4 AM $ 0.0000809
+3.51%
$ 80,917 $ 2,996
Feb 18, 3 AM $ 0.0000773
-12.36%
$ 77,349 $ 2,198
Feb 18, 2 AM $ 0.0000883
+6.30%
$ 88,295 $ 40,421
Feb 18, 1 AM $ 0.0000818
+2.59%
$ 81,789 $ 39,106
Feb 18, 12 AM $ 0.0000801
+4.04%
$ 80,097 $ 38,196
Feb 17, 11 PM $ 0.0000801
+5.07%
$ 80,052 $ 37,174
Feb 17, 10 PM $ 0.0000762
-13.56%
$ 76,218 $ 36,878
Feb 17, 9 PM $ 0.0000881
+0.01%
$ 88,110 $ 35,324
Feb 17, 8 PM $ 0.0000881
-2.86%
$ 88,062 $ 35,303
Feb 17, 7 PM $ 0.0000904
+0.54%
$ 90,437 $ 35,226
Feb 17, 6 PM $ 0.0000904
+4.01%
$ 90,438 $ 34,731
Feb 17, 5 PM $ 0.0000869
-4.80%
$ 86,923 $ 34,329
Feb 17, 4 PM $ 0.0000914
+5.50%
$ 91,422 $ 34,187
Feb 17, 3 PM $ 0.0000866
+16.46%
$ 86,642 $ 32,894
Feb 17, 2 PM $ 0.0000775
+7.92%
$ 77,493 $ 31,349