Community Token Service Historical Data

CTS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 8 AM $0.54
+0.00%
$809.36 million $28,993
Jun 30, 7 AM $0.54
+0.72%
$809.36 million $29,969
Jun 30, 6 AM $0.535
-0.06%
$803.16 million $20,363
Jun 30, 5 AM $0.536
-0.06%
$803.65 million $20,102
Jun 30, 4 AM $0.536
+0.10%
$804.15 million $21,427
Jun 30, 3 AM $0.536
+0.01%
$803.36 million $21,200
Jun 30, 2 AM $0.536
-0.05%
$803.33 million $21,280
Jun 30, 1 AM $0.536
-0.07%
$803.88 million $22,767
Jun 30, 12 AM $0.536
-0.01%
$804.54 million $22,085
Jun 29, 11 PM $0.537
-0.02%
$804.78 million $21,649
Jun 29, 10 PM $0.537
-0.01%
$804.95 million $22,215
Jun 29, 4 PM $0.537
+0.00%
$-- $22,124
Jun 29, 3 PM $0.537
-0.03%
$805.3 million $21,748
Jun 29, 2 PM $0.537
-0.03%
$805.61 million $21,480
Jun 29, 1 PM $0.537
-0.05%
$806.24 million $20,724
Jun 29, 12 PM $0.538
+0.00%
$806.67 million $20,122
Jun 29, 11 AM $0.538
+0.21%
$806.57 million $20,236
Jun 29, 10 AM $0.537
+0.00%
$804.78 million $18,708
Jun 29, 9 AM $0.537
+0.02%
$804.78 million $18,841
Jun 29, 8 AM $0.536
+0.01%
$804.61 million $20,914
Jun 29, 7 AM $0.536
-0.02%
$804.66 million $19,676
Jun 29, 6 AM $0.537
+0.00%
$804.84 million $21,590
Jun 29, 5 AM $0.537
+0.03%
$804.94 million $22,176
Jun 29, 4 AM $0.537
+0.03%
$804.94 million $23,123
Jun 29, 3 AM $0.536
+0.09%
$804.71 million $23,003
Jun 29, 2 AM $0.536
-0.11%
$803.94 million $22,363
Jun 29, 1 AM $0.536
+0.14%
$804.44 million $21,639
Jun 29, 12 AM $0.536
-0.01%
$803.32 million $22,505
Jun 28, 11 PM $0.536
-0.08%
$803.9 million $21,981
Jun 28, 10 PM $0.536
+0.00%
$804.57 million $21,604
Jun 28, 9 PM $0.536
+0.00%
$804.68 million $21,435
Jun 28, 3 PM $0.537
+0.00%
$804.8 million $21,728
Jun 28, 2 PM $0.536
+0.00%
$804.72 million $21,747
Jun 28, 1 PM $0.536
+0.07%
$804.62 million $21,785
Jun 28, 12 PM $0.536
+0.01%
$803.95 million $21,881
Jun 28, 11 AM $0.536
+0.03%
$803.47 million $22,629
Jun 28, 10 AM $0.536
+0.13%
$803.36 million $23,377
Jun 28, 9 AM $0.535
+0.17%
$801.82 million $24,091
Jun 28, 8 AM $0.534
+0.03%
$800.47 million $26,882
Jun 28, 7 AM $0.533
+0.04%
$799.71 million $26,445
Jun 28, 6 AM $0.533
+0.06%
$799.17 million $26,483
Jun 28, 5 AM $0.532
+0.15%
$798.67 million $28,674
Jun 28, 4 AM $0.532
+0.00%
$797.44 million $32,209
Jun 28, 3 AM $0.532
-0.01%
$797.46 million $32,488
Jun 28, 2 AM $0.532
-0.02%
$797.52 million $33,490
Jun 28, 1 AM $0.532
+0.00%
$797.66 million $35,411
Jun 28, 12 AM $0.532
-0.07%
$797.71 million $45,528
Jun 27, 11 PM $0.532
-0.06%
$798.33 million $49,828
Jun 27, 10 PM $0.533
+0.00%
$798.79 million $51,357
Jun 27, 9 PM $0.532
+0.00%
$798.74 million $54,449