AI合伙人 Historical Data

AI合伙人 Page 22
Download
Date Close Price change Market cap Trading volume
Feb 17, 1 PM $ 0.0000718
-1.36%
$ 71,800 $ 28,950
Feb 17, 12 PM $ 0.0000728
+2.04%
$ 72,762 $ 28,578
Feb 17, 11 AM $ 0.0000713
+12.39%
$ 71,309 $ 27,527
Feb 17, 10 AM $ 0.0000631
+8.35%
$ 63,075 $ 25,817
Feb 17, 9 AM $ 0.0000594
+0.54%
$ 59,360 $ 25,060
Feb 17, 8 AM $ 0.000058
-6.53%
$ 58,004 $ 24,823
Feb 17, 7 AM $ 0.0000628
+9.37%
$ 62,849 $ 24,284
Feb 17, 6 AM $ 0.0000574
-7.32%
$ 57,434 $ 23,641
Feb 17, 5 AM $ 0.0000634
-3.41%
$ 63,430 $ 21,154
Feb 17, 4 AM $ 0.0000657
-4.21%
$ 65,689 $ 19,932
Feb 17, 3 AM $ 0.0000667
+30.03%
$ 66,654 $ 18,485
Feb 17, 2 AM $ 0.0000513
-23.39%
$ 51,260 $ 280,540
Feb 17, 1 AM $ 0.0000656
-1.30%
$ 65,581 $ 276,659
Feb 17, 12 AM $ 0.0000671
+42.69%
$ 67,069 $ 274,332
Feb 16, 11 PM $ 0.0000466
+3.33%
$ 46,582 $ 268,907
Feb 16, 10 PM $ 0.000045
+0.84%
$ 45,045 $ 266,202
Feb 16, 9 PM $ 0.0000436
-17.04%
$ 43,558 $ 264,375
Feb 16, 8 PM $ 0.0000524
-3.92%
$ 52,385 $ 261,567
Feb 16, 7 PM $ 0.0000576
-5.38%
$ 57,639 $ 259,529
Feb 16, 6 PM $ 0.000061
+13.85%
$ 61,009 $ 258,010
Feb 16, 5 PM $ 0.0000562
-29.48%
$ 56,154 $ 255,599
Feb 16, 4 PM $ 0.0000797
-8.47%
$ 79,720 $ 249,417
Feb 16, 3 PM $ 0.0000885
-20.12%
$ 88,483 $ 244,577
Feb 16, 2 PM $ 0.000109
+14.62%
$ 109,455 $ 242,027
Feb 16, 1 PM $ 0.0000914
+4.51%
$ 91,426 $ 237,428
Feb 16, 12 PM $ 0.0000874
-11.86%
$ 87,416 $ 239,250
Feb 16, 11 AM $ 0.0000991
+8.94%
$ 95,877 $ 229,947
Feb 16, 10 AM $ 0.0000922
-20.98%
$ 100,408 $ 214,788
Feb 16, 9 AM $ 0.000117
+11.93%
$ 114,665 $ 210,421
Feb 16, 8 AM $ 0.000104
-34.83%
$ 107,210 $ 203,081
Feb 16, 7 AM $ 0.000164
-35.79%
$ 164,052 $ 189,212
Feb 16, 6 AM $ 0.000255
-20.58%
$ 255,229 $ 145,537
Feb 16, 5 AM $ 0.000322
-2.62%
$ 312,981 $ 127,395
Feb 16, 4 AM $ 0.00033
+14.42%
$ 329,696 $ 124,138
Feb 16, 3 AM $ 0.000288
+0.28%
$ 287,854 $ 118,267
Feb 16, 2 AM $ 0.000287
-7.05%
$ 287,275 $ 285,587
Feb 16, 1 AM $ 0.000303
-1.62%
$ 302,575 $ 279,379
Feb 16, 12 AM $ 0.000306
-18.20%
$ 306,240 $ 267,974
Feb 15, 11 PM $ 0.000374
+42.76%
$ 372,382 $ 233,872
Feb 15, 10 PM $ 0.000261
+49.30%
$ 261,401 $ 186,477
Feb 15, 9 PM $ 0.000172
+9.77%
$ 172,246 $ 177,424
Feb 15, 8 PM $ 0.000153
-6.04%
$ 153,280 $ 175,384
Feb 15, 7 PM $ 0.000165
-0.39%
$ 165,164 $ 174,172
Feb 15, 6 PM $ 0.000169
+20.71%
$ 168,999 $ 173,571
Feb 15, 5 PM $ 0.000134
+46.74%
$ 133,925 $ 128,052
Feb 15, 4 PM $ 0.0000902
-34.46%
$ 90,245 $ 101,768
Feb 15, 3 PM $ 0.000138
-2.42%
$ 137,699 $ 167,731
Feb 15, 2 PM $ 0.000141
-11.38%
$ 151,873 $ 161,955
Feb 15, 1 PM $ 0.000159
-0.22%
$ 158,882 $ 156,202
Feb 15, 12 PM $ 0.000159
+3.12%
$ 159,353 $ 148,497