社区联盟 Historical Data

社区联盟 Page 8
Download
Date Close Price change Market cap Trading volume
Jul 3, 5 AM $ 0.000567
+0.04%
$ 566,669 $ 1,748
Jul 3, 4 AM $ 0.000566
+1.24%
$ 566,471 $ 1,822
Jul 2, 3 PM $ 0.00055
-0.30%
$ 550,002 $ 2,405
Jul 2, 2 PM $ 0.000553
+0.33%
$ 552,780 $ 2,337
Jul 2, 1 PM $ 0.000551
+0.00%
$ 550,982 $ 2,231
Jul 2, 9 AM $ 0.000542
+0.42%
$ 542,151 $ 2,147
Jul 2, 6 AM $ 0.000518
+0.38%
$ 518,397 $ 1,424
Jul 2, 5 AM $ 0.000518
-0.38%
$ 517,854 $ 1,390
Jul 2, 4 AM $ 0.000518
+0.30%
$ 517,792 $ 1,319
Jul 2, 3 AM $ 0.000516
+0.00%
$ 515,960 $ 1,277
Jul 2, 2 AM $ 0.000516
-0.28%
$ 515,557 $ 1,267
Jul 2, 1 AM $ 0.000519
-2.41%
$ 518,684 $ 1,185
Jul 1, 7 PM $ 0.000541
+0.00%
$ 541,423 $ 390
Jul 1, 6 PM $ 0.000539
+0.00%
$ 539,193 $ 472
Jul 1, 4 PM $ 0.000535
+0.00%
$ 534,712 $ 334
Jul 1, 12 PM $ 0.000525
+0.00%
$ 525,398 $ 1,093
Jul 1, 9 AM $ 0.000528
-0.20%
$ 527,704 $ 1,093
Jul 1, 2 AM $ 0.000529
+0.14%
$ 528,974 $ 1,222
Jun 30, 4 PM $ 0.00053
+0.00%
$ 529,934 $ 1,048
Jun 30, 2 PM $ 0.000526
+0.00%
$ 526,139 $ 1,051
Jun 30, 1 PM $ 0.000525
+2.45%
$ 524,604 $ 1,089
Jun 30, 12 PM $ 0.000514
-0.75%
$ 514,102 $ 721
Jun 30, 7 AM $ 0.000527
-0.02%
$ 527,038 $ 774
Jun 30, 4 AM $ 0.000528
+0.00%
$ 528,027 $ 1,059
Jun 30, 3 AM $ 0.000531
+0.00%
$ 530,732 $ 1,258
Jun 29, 4 PM $ 0.000527
+0.00%
$ 526,976 $ 1,510
Jun 29, 2 PM $ 0.00053
-0.86%
$ 530,435 $ 1,346
Jun 29, 1 PM $ 0.000535
+0.00%
$ 535,476 $ 1,310
Jun 29, 12 PM $ 0.000537
+1.04%
$ 536,898 $ 1,261
Jun 29, 11 AM $ 0.000537
-0.86%
$ 536,945 $ 1,127
Jun 29, 8 AM $ 0.000541
+0.00%
$ 540,540 $ 1,162
Jun 29, 7 AM $ 0.000541
-0.54%
$ 541,053 $ 1,251
Jun 29, 5 AM $ 0.000541
+0.10%
$ 540,627 $ 3,855
Jun 29, 4 AM $ 0.000538
+2.34%
$ 538,124 $ 3,920
Jun 29, 3 AM $ 0.000526
+1.22%
$ 526,086 $ 3,916
Jun 29, 2 AM $ 0.000516
+0.00%
$ 515,667 $ 3,755
Jun 29, 12 AM $ 0.000523
+0.02%
$ 522,736 $ 3,555
Jun 28, 2 PM $ 0.000529
+0.18%
$ 528,988 $ 4,357
Jun 28, 1 PM $ 0.000527
+0.00%
$ 527,439 $ 6,665
Jun 28, 12 PM $ 0.00053
+0.00%
$ 529,975 $ 6,657
Jun 28, 10 AM $ 0.000527
+0.00%
$ 527,497 $ 6,630
Jun 28, 9 AM $ 0.000528
-0.01%
$ 528,373 $ 6,638
Jun 28, 7 AM $ 0.000523
-0.67%
$ 523,011 $ 6,437
Jun 28, 6 AM $ 0.000524
-12.17%
$ 524,008 $ 5,875
Jun 28, 5 AM $ 0.000598
+0.47%
$ 597,805 $ 4,397
Jun 28, 4 AM $ 0.000595
+1.86%
$ 595,233 $ 4,101
Jun 28, 3 AM $ 0.000585
+0.05%
$ 585,321 $ 3,760
Jun 28, 2 AM $ 0.000585
+0.00%
$ 584,878 $ 3,750
Jun 28, 1 AM $ 0.000585
+0.00%
$ 584,881 $ 3,754
Jun 27, 9 PM $ 0.000579
+0.00%
$ 579,078 $ 3,558