社区联盟 Historical Data

社区联盟 Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 8 AM $ 0.000669
-5.04%
$ 668,602 $ 28,031
Apr 6, 7 AM $ 0.000704
+0.31%
$ 704,353 $ 29,001
Apr 6, 6 AM $ 0.000703
+0.65%
$ 702,541 $ 33,460
Apr 6, 5 AM $ 0.00069
+1.02%
$ 690,019 $ 34,096
Apr 6, 4 AM $ 0.000682
-2.31%
$ 682,251 $ 37,857
Apr 6, 3 AM $ 0.000698
-2.98%
$ 698,218 $ 41,798
Apr 6, 2 AM $ 0.000723
+1.53%
$ 722,882 $ 42,648
Apr 6, 1 AM $ 0.000709
-4.70%
$ 708,941 $ 48,486
Apr 6, 12 AM $ 0.000744
+8.11%
$ 743,881 $ 53,936
Apr 5, 11 PM $ 0.000688
+2.56%
$ 688,062 $ 59,169
Apr 5, 10 PM $ 0.00067
+3.50%
$ 670,163 $ 71,909
Apr 5, 9 PM $ 0.000638
-0.06%
$ 637,817 $ 72,065
Apr 5, 8 PM $ 0.000638
-1.59%
$ 638,250 $ 71,468
Apr 5, 7 PM $ 0.000656
-0.80%
$ 656,283 $ 71,322
Apr 5, 6 PM $ 0.000663
-4.01%
$ 663,497 $ 71,486
Apr 5, 5 PM $ 0.000691
-0.10%
$ 691,136 $ 71,332
Apr 5, 4 PM $ 0.000694
-7.76%
$ 694,050 $ 71,474
Apr 5, 3 PM $ 0.000752
+8.31%
$ 752,426 $ 74,028
Apr 5, 2 PM $ 0.000695
-0.11%
$ 694,738 $ 72,719
Apr 5, 1 PM $ 0.000694
-6.73%
$ 694,434 $ 83,088
Apr 5, 12 PM $ 0.000745
-7.57%
$ 745,151 $ 97,588
Apr 5, 11 AM $ 0.000803
+0.99%
$ 803,281 $ 107,956
Apr 5, 10 AM $ 0.000796
+0.04%
$ 795,928 $ 109,281
Apr 5, 9 AM $ 0.000797
-2.82%
$ 796,736 $ 110,771
Apr 5, 8 AM $ 0.000817
-7.38%
$ 816,952 $ 107,816
Apr 5, 7 AM $ 0.000881
+15.71%
$ 880,989 $ 105,587
Apr 5, 6 AM $ 0.000758
-0.34%
$ 758,362 $ 100,846
Apr 5, 5 AM $ 0.000762
-14.13%
$ 762,351 $ 100,032
Apr 5, 4 AM $ 0.000888
-4.48%
$ 887,739 $ 96,981
Apr 5, 3 AM $ 0.000929
-5.61%
$ 929,327 $ 92,365
Apr 5, 2 AM $ 0.00099
+2.28%
$ 990,207 $ 90,669
Apr 5, 1 AM $ 0.000991
-16.80%
$ 991,376 $ 84,696
Apr 5, 12 AM $ 0.00119
-1.43%
$ 1.19 million $ 77,428
Apr 4, 11 PM $ 0.0012
+30.60%
$ 1.2 million $ 63,608
Apr 4, 10 PM $ 0.000907
+8.83%
$ 906,994 $ 49,279
Apr 4, 9 PM $ 0.000834
+0.79%
$ 833,567 $ 48,648
Apr 4, 8 PM $ 0.000825
+0.28%
$ 825,206 $ 48,404
Apr 4, 7 PM $ 0.000824
+1.24%
$ 823,904 $ 48,313
Apr 4, 6 PM $ 0.000808
+2.35%
$ 807,541 $ 47,975
Apr 4, 5 PM $ 0.000785
+0.06%
$ 784,615 $ 47,360
Apr 4, 4 PM $ 0.000819
-10.08%
$ 818,871 $ 46,213
Apr 4, 3 PM $ 0.000911
+2.95%
$ 910,764 $ 42,913
Apr 4, 2 PM $ 0.000883
-2.65%
$ 883,359 $ 41,817
Apr 4, 1 PM $ 0.00091
+24.15%
$ 909,610 $ 32,100
Apr 4, 12 PM $ 0.000729
+40.84%
$ 728,861 $ 16,166
Apr 4, 11 AM $ 0.000511
+12.33%
$ 510,539 $ 3,500
Apr 4, 10 AM $ 0.000454
+8.39%
$ 453,978 $ 1,902
Apr 4, 9 AM $ 0.000419
+2.37%
$ 418,625 $ 661
Apr 3, 10 PM $ 0.000407
+0.00%
$ 406,774 $ 4,576
Apr 3, 11 AM $ 0.000409
+0.00%
$ 408,786 $ 2,581