社区联盟 Historical Data

社区联盟 Page 3
Download
Date Close Price change Market cap Trading volume
May 21, 2026 $0.000447
-1.95%
$446,623 $600
May 20, 2026 $0.000438
+1.20%
$-- $1,865
May 19, 2026 $0.000454
+4.08%
$454,070 $4,691
May 18, 2026 $0.000418
-0.04%
$-- $29
May 16, 2026 $0.000449
+2.47%
$-- $301
May 15, 2026 $0.000437
-7.89%
$-- $281
May 13, 2026 $0.000399
+0.00%
$399,167 $49
May 12, 2026 $0.000387
-4.79%
$387,387 $652
May 11, 2026 $0.000404
-2.94%
$404,319 $318
May 10, 2026 $0.000393
-1.13%
$392,910 $568
May 9, 2026 $0.00043
-11.06%
$-- $998
May 8, 2026 $0.000484
+5.50%
$483,733 $1,728
May 7, 2026 $0.000457
-12.08%
$456,880 $4,151
May 6, 2026 $0.000529
+19.82%
$528,832 $5,030
May 5, 2026 $0.000444
-14.33%
$444,212 $1,025
May 4, 2026 $0.000524
+5.17%
$524,442 $1,440
May 3, 2026 $0.000497
+0.21%
$497,263 $1,702
May 2, 2026 $0.000501
-0.60%
$501,160 $910
May 1, 2026 $0.000507
+1.48%
$506,893 $483
Apr 30, 2026 $0.000493
-1.84%
$493,040 $1,136
Apr 29, 2026 $0.000506
+0.71%
$505,900 $320
Apr 28, 2026 $0.000501
+0.32%
$500,923 $346
Apr 27, 2026 $0.000499
-7.96%
$499,121 $1,703
Apr 26, 2026 $0.000548
-3.25%
$-- $1,219
Apr 25, 2026 $0.000578
-3.12%
$-- $664
Apr 24, 2026 $0.000598
-2.79%
$597,564 $2,269
Apr 23, 2026 $0.000615
+13.27%
$614,509 $3,956
Apr 22, 2026 $0.000552
+0.98%
$-- $684
Apr 21, 2026 $0.000544
+3.31%
$543,708 $625
Apr 20, 2026 $0.00052
-3.79%
$-- $1,000
Apr 19, 2026 $0.000546
-3.65%
$-- $1,223
Apr 18, 2026 $0.00057
+2.62%
$570,358 $17,723
Apr 17, 2026 $0.000556
+2.79%
$555,720 $304
Apr 16, 2026 $0.000536
-1.26%
$-- $408
Apr 15, 2026 $0.000536
-3.08%
$-- $1,598
Apr 14, 2026 $0.000556
-2.67%
$555,598 $1,527
Apr 13, 2026 $0.000547
-6.27%
$-- $1,407
Apr 12, 2026 $0.00061
+1.29%
$-- $2,681
Apr 11, 2026 $0.000606
-2.40%
$605,802 $1,406
Apr 10, 2026 $0.00062
-5.19%
$620,194 $3,061
Apr 9, 2026 $0.000655
-2.90%
$654,695 $15,309
Apr 8, 2026 $0.00068
-17.25%
$679,517 $7,748
Apr 7, 2026 $0.000821
+10.23%
$821,027 $12,966
Apr 6, 2026 $0.000745
+8.26%
$744,910 $20,157
Apr 5, 2026 $0.000688
-42.79%
$688,062 $59,169
Apr 4, 2026 $0.0012
+193.60%
$1.2 million $63,608
Apr 3, 2026 $0.000407
-4.96%
$406,774 $4,576
Apr 2, 2026 $0.000427
-6.29%
$427,167 $2,245
Apr 1, 2026 $0.000458
-6.53%
$-- $2,731
Mar 31, 2026 $0.00049
+0.00%
$-- $1,083