逢低买入 Historical Data

逢低买入 Page 4
Download
Date Close Price change Market cap Trading volume
May 17, 8 AM $ 0.0000469
-0.27%
$ 46,853 $ 949
May 17, 7 AM $ 0.000047
-0.91%
$ 46,966 $ 726
May 17, 5 AM $ 0.0000447
-1.97%
$ 44,717 $ 688
May 17, 3 AM $ 0.0000467
+0.00%
$ 46,683 $ 833
May 17, 2 AM $ 0.0000472
+0.00%
$ 47,213 $ 871
May 17, 1 AM $ 0.0000466
-0.43%
$ 46,641 $ 770
May 16, 9 PM $ 0.000046
+0.00%
$ 46,042 $ 338
May 16, 11 AM $ 0.0000442
+0.00%
$ 44,217 $ 813
May 16, 5 AM $ 0.0000464
+0.00%
$ 46,367 $ 926
May 16, 4 AM $ 0.0000464
+0.00%
$ 46,389 $ 908
May 16, 12 AM $ 0.0000478
-1.84%
$ 47,829 $ 1,727
May 15, 3 PM $ 0.0000472
-4.91%
$ 47,208 $ 1,852
May 15, 2 PM $ 0.000049
+0.00%
$ 48,984 $ 1,806
May 15, 1 PM $ 0.0000492
-4.04%
$ 49,241 $ 2,198
May 15, 8 AM $ 0.0000509
-0.55%
$ 50,947 $ 2,269
May 15, 4 AM $ 0.0000497
-5.90%
$ 49,732 $ 2,425
May 15, 2 AM $ 0.0000549
+1.54%
$ 54,871 $ 2,161
May 14, 4 PM $ 0.0000566
+2.74%
$ 56,636 $ 2,649
May 14, 2 PM $ 0.0000561
+6.81%
$ 56,089 $ 2,695
May 14, 12 PM $ 0.0000517
+0.45%
$ 51,652 $ 2,087
May 14, 11 AM $ 0.0000514
+1.40%
$ 51,422 $ 1,871
May 14, 10 AM $ 0.0000508
-0.76%
$ 50,765 $ 1,786
May 14, 8 AM $ 0.0000504
+2.59%
$ 50,447 $ 1,460
May 14, 4 AM $ 0.0000412
+0.00%
$ 41,244 $ 1,240
May 14, 3 AM $ 0.0000424
+0.00%
$ 42,421 $ 1,025
May 14, 1 AM $ 0.000044
+0.00%
$ 43,956 $ 1,042
May 13, 5 PM $ 0.0000436
+0.00%
$ 43,551 $ 924
May 13, 4 PM $ 0.000043
-5.30%
$ 43,042 $ 836
May 13, 10 AM $ 0.0000453
-2.28%
$ 45,315 $ 2,482
May 13, 8 AM $ 0.0000455
+0.80%
$ 45,511 $ 2,526
May 12, 5 PM $ 0.0000461
+0.00%
$ 46,130 $ 4,411
May 12, 2 PM $ 0.0000468
-0.75%
$ 46,831 $ 5,855
May 12, 1 PM $ 0.000048
+0.00%
$ 47,953 $ 5,859
May 12, 12 PM $ 0.0000478
-0.63%
$ 47,849 $ 18,564
May 12, 11 AM $ 0.0000481
+0.00%
$ 48,138 $ 23,240
May 12, 9 AM $ 0.0000471
+0.00%
$ 47,064 $ 21,373
May 12, 7 AM $ 0.0000468
+0.00%
$ 46,841 $ 21,896
May 12, 6 AM $ 0.0000457
-0.11%
$ 45,651 $ 21,319
May 12, 5 AM $ 0.0000463
+0.92%
$ 46,261 $ 20,623
May 12, 4 AM $ 0.0000465
+0.37%
$ 46,488 $ 20,033
May 12, 3 AM $ 0.0000464
-0.37%
$ 46,374 $ 19,993
May 12, 2 AM $ 0.000046
-0.19%
$ 46,032 $ 20,064
May 12, 1 AM $ 0.0000471
-0.24%
$ 47,052 $ 19,706
May 12, 12 AM $ 0.0000471
-4.77%
$ 47,127 $ 19,698
May 11, 11 PM $ 0.0000498
+1.30%
$ 49,832 $ 19,481
May 11, 10 PM $ 0.0000499
+0.00%
$ 49,912 $ 19,225
May 11, 7 PM $ 0.0000496
-0.52%
$ 49,562 $ 19,345
May 11, 6 PM $ 0.0000488
+1.07%
$ 48,830 $ 18,952
May 11, 5 PM $ 0.0000489
+0.42%
$ 48,948 $ 18,766
May 11, 4 PM $ 0.0000487
+3.68%
$ 48,742 $ 18,695