消费资本永久分红 Historical Data

消费资本 Page 7
Download
Date Close Price change Market cap Trading volume
Apr 26, 4 AM $ 0.0000141
-3.07%
$ 19,705 $ 18
Apr 25, 5 PM $ 0.0000148
-2.73%
$ 20,711 $ 21
Apr 25, 4 PM $ 0.0000161
+0.00%
$ 22,534 $ 6
Apr 24, 7 AM $ 0.000015
+0.00%
$ 20,975 $ 1
Apr 23, 11 PM $ 0.0000142
+0.00%
$ 19,867 $ 6
Apr 23, 10 PM $ 0.0000141
+0.00%
$ 19,768 $ 5
Apr 23, 2 PM $ 0.0000133
+0.00%
$ 18,589 $ 1
Apr 22, 6 PM $ 0.0000131
+0.00%
$ 18,392 $ 2
Apr 21, 4 PM $ 0.0000136
+0.00%
$ 19,058 $ 24
Apr 20, 2 PM $ 0.0000131
+0.93%
$ 18,310 $ 5
Apr 19, 1 PM $ 0.0000141
+2.70%
$ 19,754 $ 58
Apr 19, 7 AM $ 0.0000135
+4.10%
$ 18,894 $ 39
Apr 19, 4 AM $ 0.0000137
+0.00%
$ 19,196 $ 24
Apr 19, 2 AM $ 0.0000125
+3.72%
$ 17,526 $ 21
Apr 19, 1 AM $ 0.0000122
+1.91%
$ 17,087 $ 13
Apr 18, 8 PM $ 0.0000118
+0.00%
$ 16,451 $ 3
Apr 18, 7 PM $ 0.0000121
+0.00%
$ 16,871 $ 3
Apr 17, 3 AM $ 0.0000129
-0.34%
$ 18,086 $ 36
Apr 16, 11 PM $ 0.0000127
+0.00%
$ 17,732 $ 13
Apr 16, 10 PM $ 0.0000126
+0.00%
$ 17,612 $ 14
Apr 16, 2 PM $ 0.0000121
+0.00%
$ 16,903 $ 3
Apr 16, 1 PM $ 0.0000127
-0.88%
$ 17,832 $ 2
Apr 15, 2 AM $ 0.0000124
+0.00%
$ 17,382 $ 1
Apr 14, 12 PM $ 0.0000129
+0.00%
$ 18,093 $ 23
Apr 13, 6 AM $ 0.0000119
+0.00%
$ 16,601 $ 0
Apr 11, 3 PM $ 0.0000136
-0.24%
$ 19,050 $ 191
Apr 11, 9 AM $ 0.0000131
+0.00%
$ 18,377 $ 350
Apr 11, 8 AM $ 0.0000131
-3.21%
$ 18,397 $ 347
Apr 11, 6 AM $ 0.0000134
+4.82%
$ 18,765 $ 360
Apr 11, 5 AM $ 0.0000127
+4.09%
$ 17,785 $ 298
Apr 11, 3 AM $ 0.0000124
+0.00%
$ 17,403 $ 263
Apr 11, 2 AM $ 0.0000124
+7.47%
$ 17,396 $ 270
Apr 11, 1 AM $ 0.0000117
+0.00%
$ -- $ 366
Apr 11, 12 AM $ 0.0000117
+5.93%
$ 16,350 $ 366
Apr 10, 4 PM $ 0.0000108
-0.68%
$ 15,139 $ 261
Apr 10, 3 PM $ 0.0000106
+0.00%
$ 14,879 $ 318
Apr 10, 2 PM $ 0.0000106
-2.71%
$ 14,880 $ 380
Apr 10, 1 PM $ 0.0000108
+0.37%
$ 15,135 $ 280
Apr 10, 12 PM $ 0.0000108
+1.63%
$ 15,081 $ 379
Apr 10, 7 AM $ 0.0000103
+2.10%
$ 14,416 $ 357
Apr 10, 6 AM $ 0.0₅978
+0.00%
$ 13,689 $ 327
Apr 10, 2 AM $ 0.0₅97
+3.82%
$ 13,576 $ 317
Apr 9, 4 PM $ 0.0₅868
+0.55%
$ 12,157 $ 154
Apr 9, 2 PM $ 0.0₅87
+17.37%
$ 12,175 $ 140
Apr 9, 5 AM $ 0.0₅712
+0.00%
$ 9,970 $ 54
Apr 9, 3 AM $ 0.0₅741
+0.00%
$ 10,371 $ 54
Apr 9, 2 AM $ 0.0₅748
+2.67%
$ 10,474 $ 53
Apr 9, 12 AM $ 0.0₅786
+3.63%
$ 11,010 $ 52
Apr 8, 3 PM $ 0.0₅756
+5.92%
$ 10,577 $ 38
Apr 8, 2 PM $ 0.0₅704
+2.96%
$ 9,857 $ 15