逢低买入 Historical Data

逢低买入 Page 3
Download
Date Close Price change Market cap Trading volume
May 23, 10 AM $ 0.0000451
+0.01%
$ 45,126 $ 970
May 23, 6 AM $ 0.0000458
+0.00%
$ 45,787 $ 1,213
May 23, 12 AM $ 0.000045
+0.00%
$ 45,023 $ 1,045
May 22, 5 PM $ 0.0000459
-1.52%
$ 45,949 $ 1,103
May 22, 4 PM $ 0.0000466
+0.00%
$ 46,628 $ 974
May 22, 3 PM $ 0.0000466
+0.00%
$ 46,551 $ 973
May 22, 2 PM $ 0.0000469
-2.33%
$ 46,854 $ 980
May 22, 8 AM $ 0.0000456
+0.00%
$ 45,630 $ 780
May 21, 11 PM $ 0.0000466
-3.66%
$ 46,617 $ 806
May 21, 9 PM $ 0.0000472
+0.00%
$ 47,152 $ 725
May 21, 8 PM $ 0.0000475
+0.00%
$ 47,548 $ 709
May 21, 7 PM $ 0.0000477
+0.00%
$ 47,680 $ 714
May 21, 3 PM $ 0.000046
+0.00%
$ 46,018 $ 719
May 21, 2 PM $ 0.000046
-2.91%
$ 46,044 $ 699
May 21, 1 PM $ 0.0000474
+9.17%
$ 47,413 $ 703
May 21, 8 AM $ 0.0000441
+1.56%
$ 44,133 $ 236
May 20, 7 PM $ 0.000044
+0.00%
$ 44,020 $ 190
May 20, 6 PM $ 0.000044
+0.00%
$ 44,023 $ 191
May 20, 12 PM $ 0.0000435
+0.64%
$ 43,518 $ 81
May 20, 8 AM $ 0.0000435
+0.00%
$ 43,514 $ 60
May 19, 8 PM $ 0.0000419
+0.00%
$ 41,922 $ 26
May 19, 5 PM $ 0.0000424
-1.67%
$ 42,382 $ 129
May 19, 2 PM $ 0.0000433
-0.06%
$ 43,348 $ 217
May 19, 1 PM $ 0.0000434
+2.18%
$ 43,369 $ 224
May 19, 12 PM $ 0.0000424
+0.00%
$ 42,447 $ 267
May 19, 10 AM $ 0.0000424
+0.03%
$ 42,357 $ 395
May 19, 9 AM $ 0.0000426
+0.38%
$ 42,649 $ 473
May 19, 5 AM $ 0.0000431
+0.00%
$ 43,138 $ 565
May 19, 4 AM $ 0.0000424
+0.00%
$ 42,386 $ 572
May 19, 3 AM $ 0.0000421
+0.00%
$ 42,105 $ 649
May 18, 11 PM $ 0.0000431
+2.49%
$ 43,081 $ 651
May 18, 10 PM $ 0.000042
-7.51%
$ 42,038 $ 628
May 18, 9 PM $ 0.0000455
+0.00%
$ 45,544 $ 643
May 18, 8 PM $ 0.000046
+6.12%
$ 45,990 $ 631
May 18, 5 PM $ 0.0000414
+5.55%
$ 41,403 $ 554
May 18, 4 PM $ 0.0000409
-2.85%
$ 40,938 $ 580
May 18, 3 PM $ 0.0000399
+0.00%
$ 39,850 $ 622
May 18, 12 PM $ 0.0000441
-1.58%
$ 44,125 $ 521
May 18, 10 AM $ 0.0000441
-1.22%
$ 44,089 $ 382
May 18, 9 AM $ 0.0000447
+0.00%
$ 44,680 $ 368
May 18, 7 AM $ 0.0000452
+0.63%
$ 45,184 $ 553
May 18, 6 AM $ 0.0000453
+1.58%
$ 45,272 $ 580
May 18, 5 AM $ 0.0000448
-0.97%
$ 44,794 $ 528
May 18, 4 AM $ 0.0000453
+0.14%
$ 45,257 $ 581
May 18, 3 AM $ 0.0000452
+0.06%
$ 45,193 $ 484
May 17, 5 PM $ 0.0000482
+6.00%
$ 48,155 $ 1,152
May 17, 2 PM $ 0.0000438
+0.00%
$ 43,806 $ 947
May 17, 1 PM $ 0.0000441
+0.00%
$ 44,072 $ 938
May 17, 9 AM $ 0.0000483
+0.00%
$ 48,288 $ 943
May 17, 8 AM $ 0.0000469
-0.27%
$ 46,853 $ 949