爆火的一人公司 Historical Data

OPC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 10 PM $ 0.0000284
+0.00%
$ 28,377 $ 7,433
Mar 20, 9 PM $ 0.000028
+0.00%
$ 28,019 $ 7,405
Mar 20, 8 PM $ 0.0000278
+0.00%
$ 27,824 $ 7,425
Mar 20, 7 PM $ 0.0000277
-1.14%
$ 27,728 $ 7,503
Mar 20, 6 PM $ 0.0000279
-1.10%
$ 27,893 $ 7,582
Mar 20, 5 PM $ 0.0000295
+1.20%
$ 29,489 $ 7,718
Mar 20, 4 PM $ 0.000029
+1.48%
$ 28,960 $ 7,575
Mar 20, 3 PM $ 0.0000285
-16.96%
$ 28,490 $ 7,624
Mar 20, 2 PM $ 0.0000344
-6.07%
$ 34,367 $ 9,225
Mar 20, 1 PM $ 0.0000366
-0.88%
$ 36,579 $ 9,383
Mar 20, 12 PM $ 0.0000368
-5.54%
$ 36,770 $ 11,759
Mar 20, 11 AM $ 0.0000389
-5.95%
$ 38,902 $ 11,798
Mar 20, 10 AM $ 0.0000413
+5.31%
$ 41,304 $ 13,376
Mar 20, 9 AM $ 0.0000388
-0.90%
$ 38,796 $ 11,485
Mar 20, 8 AM $ 0.0000392
-6.83%
$ 39,165 $ 11,858
Mar 20, 7 AM $ 0.0000429
+9.70%
$ 42,857 $ 12,648
Mar 20, 6 AM $ 0.0000394
+2.54%
$ 39,396 $ 10,926
Mar 20, 5 AM $ 0.0000386
+24.01%
$ 38,646 $ 10,990
Mar 20, 4 AM $ 0.0000312
-5.28%
$ 31,167 $ 6,729
Mar 20, 3 AM $ 0.000033
-0.20%
$ 33,003 $ 6,739
Mar 20, 2 AM $ 0.0000329
-0.11%
$ 32,860 $ 8,049
Mar 19, 9 PM $ 0.0000329
+0.39%
$ 32,891 $ 8,513
Mar 19, 6 PM $ 0.0000313
+1.99%
$ 31,272 $ 9,408
Mar 19, 5 PM $ 0.0000307
+0.21%
$ 30,664 $ 9,143
Mar 19, 4 PM $ 0.0000302
-0.38%
$ 30,177 $ 10,068
Mar 19, 3 PM $ 0.0000303
+4.03%
$ 30,294 $ 10,150
Mar 19, 2 PM $ 0.0000289
+0.14%
$ 28,890 $ 8,826
Mar 19, 1 PM $ 0.0000289
-9.11%
$ 28,851 $ 9,211
Mar 19, 12 PM $ 0.0000317
-8.47%
$ 31,744 $ 9,975
Mar 19, 11 AM $ 0.0000347
-4.76%
$ 34,681 $ 11,255
Mar 19, 10 AM $ 0.0000364
+3.28%
$ 36,430 $ 12,346
Mar 19, 9 AM $ 0.0000353
-1.98%
$ 35,297 $ 13,696
Mar 19, 8 AM $ 0.0000361
-3.48%
$ 36,063 $ 14,427
Mar 19, 7 AM $ 0.0000377
-0.98%
$ 37,740 $ 15,089
Mar 19, 6 AM $ 0.0000367
-1.62%
$ 36,721 $ 15,436
Mar 19, 5 AM $ 0.0000373
-1.85%
$ 37,325 $ 16,095
Mar 19, 4 AM $ 0.0000382
+0.00%
$ 38,155 $ 18,904
Mar 19, 3 AM $ 0.0000382
+0.32%
$ 38,198 $ 20,447
Mar 19, 2 AM $ 0.0000381
+3.54%
$ 38,080 $ 23,036
Mar 19, 1 AM $ 0.0000368
+0.00%
$ 36,788 $ 22,339
Mar 18, 11 PM $ 0.0000365
+1.25%
$ 36,514 $ 23,427
Mar 18, 10 PM $ 0.0000361
-1.12%
$ 36,061 $ 23,800
Mar 18, 9 PM $ 0.0000364
-0.11%
$ 36,401 $ 24,065
Mar 18, 7 PM $ 0.0000401
+9.79%
$ 40,052 $ 23,555
Mar 18, 6 PM $ 0.0000365
+10.52%
$ 36,480 $ 23,082
Mar 18, 5 PM $ 0.000033
+0.12%
$ 33,010 $ 22,140
Mar 18, 4 PM $ 0.000033
+1.73%
$ 32,972 $ 22,245
Mar 18, 3 PM $ 0.000031
-3.88%
$ 31,009 $ 22,353
Mar 18, 2 PM $ 0.0000323
-5.21%
$ 32,263 $ 27,062
Mar 18, 1 PM $ 0.000034
+3.86%
$ 34,039 $ 31,491