社区联盟 Historical Data

社区联盟 Page 18
Download
Date Close Price change Market cap Trading volume
May 2, 6 PM $ 0.000509
-6.52%
$ 509,383 $ 858
May 2, 5 PM $ 0.000542
+3.47%
$ 541,927 $ 804
May 2, 11 AM $ 0.000519
+1.04%
$ 519,322 $ 297
May 2, 10 AM $ 0.000513
+0.00%
$ 513,259 $ 253
May 2, 7 AM $ 0.000506
+0.15%
$ 506,441 $ 441
May 2, 5 AM $ 0.000508
+0.58%
$ 507,622 $ 387
May 2, 2 AM $ 0.000513
+1.33%
$ 513,017 $ 365
May 2, 1 AM $ 0.000508
+0.00%
$ 508,187 $ 321
May 2, 12 AM $ 0.000508
+0.75%
$ 508,011 $ 309
May 1, 10 PM $ 0.000507
+0.00%
$ 506,893 $ 483
May 1, 4 PM $ 0.000505
+0.00%
$ 504,538 $ 694
May 1, 12 PM $ 0.000514
+0.00%
$ 513,936 $ 946
May 1, 9 AM $ 0.000514
+0.35%
$ 513,682 $ 1,376
May 1, 8 AM $ 0.000507
+1.91%
$ 507,116 $ 1,309
May 1, 7 AM $ 0.000496
-0.35%
$ 496,323 $ 1,306
May 1, 4 AM $ 0.000497
-0.42%
$ 496,986 $ 1,348
May 1, 3 AM $ 0.000499
-0.11%
$ 498,930 $ 1,344
Apr 30, 11 PM $ 0.000493
+0.00%
$ 493,040 $ 1,136
Apr 30, 7 PM $ 0.000454
+0.00%
$ 454,197 $ 1,099
Apr 30, 4 PM $ 0.00046
-0.01%
$ 460,360 $ 886
Apr 30, 2 PM $ 0.00047
+0.00%
$ 469,588 $ 939
Apr 30, 12 PM $ 0.000491
-7.40%
$ 491,289 $ 765
Apr 30, 11 AM $ 0.000535
-1.87%
$ 534,662 $ 674
Apr 30, 8 AM $ 0.000503
+0.00%
$ 503,260 $ 536
Apr 30, 7 AM $ 0.000501
-0.92%
$ 500,985 $ 496
Apr 30, 6 AM $ 0.000506
+0.00%
$ 506,192 $ 346
Apr 30, 2 AM $ 0.000507
+0.94%
$ 506,982 $ 332
Apr 29, 11 PM $ 0.000506
+0.00%
$ 505,900 $ 320
Apr 29, 10 PM $ 0.000506
+0.00%
$ 505,952 $ 319
Apr 29, 2 PM $ 0.000506
+1.04%
$ 506,376 $ 298
Apr 29, 8 AM $ 0.000502
-0.04%
$ 502,126 $ 129
Apr 28, 10 PM $ 0.000501
+0.00%
$ 500,923 $ 346
Apr 28, 4 PM $ 0.000502
+0.00%
$ 501,774 $ 436
Apr 28, 10 AM $ 0.000501
+0.00%
$ 500,884 $ 606
Apr 28, 6 AM $ 0.000503
-0.32%
$ 502,518 $ 1,584
Apr 28, 4 AM $ 0.000503
+1.05%
$ 503,409 $ 1,402
Apr 28, 12 AM $ 0.0005
+0.20%
$ 500,328 $ 1,415
Apr 27, 11 PM $ 0.000499
+0.00%
$ 499,121 $ 1,703
Apr 27, 6 PM $ 0.0005
+0.00%
$ 499,999 $ 1,599
Apr 27, 5 PM $ 0.0005
+0.31%
$ 500,128 $ 1,601
Apr 27, 4 PM $ 0.000499
-0.57%
$ 498,550 $ 1,591
Apr 27, 3 PM $ 0.000505
-0.38%
$ 505,183 $ 1,467
Apr 27, 2 PM $ 0.000507
+0.36%
$ 506,670 $ 1,492
Apr 27, 7 AM $ 0.000505
+0.00%
$ 504,937 $ 2,065
Apr 27, 6 AM $ 0.000517
-3.53%
$ 517,106 $ 1,075
Apr 27, 3 AM $ 0.000543
+0.00%
$ 542,833 $ 1,182
Apr 27, 2 AM $ 0.000543
+0.06%
$ 543,021 $ 1,181
Apr 27, 1 AM $ 0.000544
+0.00%
$ 543,661 $ 1,418
Apr 27, 12 AM $ 0.000542
+0.00%
$ 542,263 $ 1,415
Apr 26, 4 PM $ 0.000548
-0.22%
$ 548,349 $ 1,219