社区联盟 Historical Data

社区联盟 Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 9 AM $ 0.000411
+0.00%
$ 410,848 $ 2,405
Apr 3, 7 AM $ 0.000423
+0.00%
$ 423,439 $ 2,023
Apr 3, 2 AM $ 0.000428
+0.00%
$ 428,020 $ 2,231
Apr 2, 10 PM $ 0.000427
-1.79%
$ 427,167 $ 2,245
Apr 2, 9 PM $ 0.000433
+1.58%
$ 433,227 $ 1,782
Apr 2, 5 PM $ 0.000435
-1.49%
$ 434,791 $ 1,014
Apr 2, 3 PM $ 0.000435
-1.33%
$ 434,695 $ 970
Apr 2, 4 AM $ 0.000453
+0.00%
$ 452,924 $ 2,543
Apr 2, 2 AM $ 0.000459
+0.53%
$ 458,585 $ 2,517
Apr 2, 1 AM $ 0.000454
-0.47%
$ 453,671 $ 2,201
Apr 1, 2 PM $ 0.000458
+0.00%
$ 457,681 $ 2,731
Apr 1, 1 PM $ 0.000456
-0.81%
$ 456,271 $ 2,682
Apr 1, 12 PM $ 0.000459
-2.26%
$ 459,304 $ 2,300
Apr 1, 11 AM $ 0.000468
+0.00%
$ 467,934 $ 1,896
Apr 1, 5 AM $ 0.00048
+0.81%
$ 480,154 $ 1,693
Apr 1, 4 AM $ 0.00049
+0.00%
$ 489,668 $ 1,132
Mar 31, 5 PM $ 0.00049
+0.00%
$ 490,272 $ 1,083
Mar 30, 5 AM $ 0.000488
+0.00%
$ 487,665 $ 627
Mar 30, 1 AM $ 0.000486
+0.00%
$ 485,900 $ 651
Mar 29, 12 PM $ 0.000492
+0.00%
$ 491,915 $ 1,004
Mar 29, 11 AM $ 0.000496
-0.39%
$ 496,383 $ 839
Mar 29, 10 AM $ 0.000495
+0.00%
$ 495,107 $ 640
Mar 28, 7 PM $ 0.000503
+0.00%
$ 503,023 $ 688
Mar 28, 1 PM $ 0.000506
-0.35%
$ 506,226 $ 790
Mar 28, 4 AM $ 0.000507
+0.00%
$ 506,857 $ 882
Mar 28, 2 AM $ 0.000501
+0.00%
$ 501,204 $ 703
Mar 27, 11 PM $ 0.000502
+0.40%
$ 501,670 $ 684
Mar 27, 5 PM $ 0.000506
-0.45%
$ 506,193 $ 457
Mar 27, 1 PM $ 0.000517
+0.00%
$ 516,935 $ 156
Mar 27, 12 PM $ 0.000517
+0.07%
$ 516,504 $ 146
Mar 27, 11 AM $ 0.000517
+0.00%
$ 516,563 $ 186