AI合伙人 Historical Data

AI合伙人 Page 28
Download
Date Close Price change Market cap Trading volume
Feb 20, 3 PM $ 0.0000859
+0.96%
$ 85,879 $ 13,341
Feb 20, 2 PM $ 0.0000845
+0.08%
$ 84,457 $ 13,171
Feb 20, 1 PM $ 0.0000833
-2.03%
$ 82,859 $ 12,975
Feb 20, 12 PM $ 0.0000849
-0.51%
$ 84,868 $ 12,807
Feb 20, 11 AM $ 0.0000854
+2.65%
$ 85,355 $ 12,743
Feb 20, 10 AM $ 0.0000833
+0.55%
$ 83,344 $ 12,577
Feb 20, 9 AM $ 0.0000829
+3.85%
$ 83,334 $ 12,543
Feb 20, 8 AM $ 0.0000784
+6.19%
$ 78,427 $ 10,609
Feb 20, 7 AM $ 0.0000739
+4.23%
$ 73,857 $ 9,189
Feb 20, 6 AM $ 0.0000701
+2.58%
$ 70,141 $ 8,838
Feb 20, 5 AM $ 0.0000682
+2.13%
$ 68,210 $ 8,680
Feb 20, 4 AM $ 0.0000668
-1.83%
$ 66,797 $ 8,499
Feb 20, 3 AM $ 0.000068
+3.94%
$ 68,038 $ 7,755
Feb 20, 2 AM $ 0.0000654
+0.42%
$ 65,353 $ 7,604
Feb 20, 1 AM $ 0.000065
-4.86%
$ 65,016 $ 7,514
Feb 20, 12 AM $ 0.0000683
+2.73%
$ 68,334 $ 6,706
Feb 19, 11 PM $ 0.0000689
+0.00%
$ 68,903 $ 6,518
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