社区联盟 Historical Data

社区联盟 Page 14
Download
Date Close Price change Market cap Trading volume
May 30, 2 AM $ 0.000405
+0.00%
$ 404,938 $ 136
May 29, 4 PM $ 0.000393
+0.00%
$ 392,528 $ 230
May 29, 12 PM $ 0.000392
-0.31%
$ 391,535 $ 612
May 29, 11 AM $ 0.000394
+0.00%
$ 393,618 $ 610
May 29, 12 AM $ 0.000393
+0.77%
$ 393,449 $ 816
May 28, 2 AM $ 0.0004
+0.67%
$ 400,044 $ 22
May 27, 4 PM $ 0.000404
+0.00%
$ 404,042 $ 145
May 27, 3 PM $ 0.000404
+0.00%
$ 404,278 $ 134
May 27, 9 AM $ 0.000403
+0.00%
$ 402,930 $ 449
May 27, 2 AM $ 0.000405
+0.00%
$ 405,369 $ 1,032
May 26, 9 PM $ 0.000407
+0.00%
$ 407,028 $ 1,004
May 26, 10 AM $ 0.000397
+0.08%
$ 397,410 $ 696
May 26, 9 AM $ 0.000396
+0.15%
$ 395,696 $ 625
May 25, 1 PM $ 0.000418
+0.00%
$ 418,423 $ 1,877
May 25, 6 AM $ 0.000412
+0.00%
$ 411,866 $ 1,894
May 25, 4 AM $ 0.000409
+0.00%
$ 409,425 $ 1,706
May 25, 2 AM $ 0.000412
+0.79%
$ 411,736 $ 1,655
May 25, 1 AM $ 0.000408
-0.23%
$ 408,126 $ 1,516
May 25, 12 AM $ 0.000409
+0.00%
$ 409,075 $ 105
May 23, 4 PM $ 0.00045
+0.04%
$ 450,272 $ 368
May 23, 6 AM $ 0.000442
+0.05%
$ 441,549 $ 88
May 22, 9 PM $ 0.000445
+0.03%
$ 444,941 $ 73
May 22, 2 PM $ 0.00045
-0.46%
$ 450,080 $ 97
May 22, 1 PM $ 0.000446
+0.00%
$ 445,616 $ 43
May 21, 9 PM $ 0.000447
+0.00%
$ 446,623 $ 600
May 21, 5 PM $ 0.000438
+0.00%
$ 438,413 $ 590
May 21, 4 PM $ 0.000439
+0.55%
$ 438,938 $ 589
May 21, 3 PM $ 0.000437
-0.09%
$ 437,175 $ 586
May 21, 1 PM $ 0.000426
-1.85%
$ 425,667 $ 490
May 21, 7 AM $ 0.00045
+4.70%
$ 449,727 $ 134
May 21, 6 AM $ 0.000455
+0.00%
$ 455,490 $ 131
May 20, 12 PM $ 0.000438
+0.00%
$ 438,101 $ 1,865
May 20, 9 AM $ 0.000435
-0.84%
$ 435,198 $ 2,068
May 20, 8 AM $ 0.000437
+0.00%
$ 437,289 $ 2,569
May 20, 7 AM $ 0.00044
+0.12%
$ 439,882 $ 2,722
May 20, 6 AM $ 0.000436
+0.00%
$ 435,566 $ 4,512
May 20, 3 AM $ 0.000433
+0.00%
$ 432,842 $ 4,856
May 20, 2 AM $ 0.000433
+0.00%
$ 432,922 $ 4,894
May 19, 9 PM $ 0.000454
+0.00%
$ 454,070 $ 4,691
May 19, 8 PM $ 0.000454
+0.81%
$ 454,130 $ 4,664
May 19, 7 PM $ 0.000451
-0.09%
$ 450,525 $ 4,607
May 19, 5 PM $ 0.000464
+0.00%
$ 464,124 $ 4,633
May 19, 4 PM $ 0.000464
+0.03%
$ 464,073 $ 4,702
May 19, 3 PM $ 0.000448
-2.53%
$ 448,022 $ 4,521
May 19, 2 PM $ 0.000471
+0.00%
$ 471,006 $ 4,406
May 19, 1 PM $ 0.000484
+2.75%
$ 483,990 $ 4,030
May 19, 12 PM $ 0.000468
-1.59%
$ 467,788 $ 3,725
May 19, 11 AM $ 0.000467
-0.62%
$ 466,541 $ 3,666
May 19, 10 AM $ 0.000479
+0.00%
$ 479,058 $ 3,588
May 19, 9 AM $ 0.000479
-1.18%
$ 478,942 $ 3,616