社区联盟 Historical Data

社区联盟 Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2026 $ 0.000488
+0.36%
$ -- $ 627
Mar 29, 2026 $ 0.000492
-0.64%
$ -- $ 1,004
Mar 28, 2026 $ 0.000503
+0.36%
$ 503,023 $ 688
Mar 27, 2026 $ 0.000502
-6.19%
$ 501,670 $ 684
Mar 26, 2026 $ 0.000536
-4.91%
$ 535,555 $ 1,512
Mar 25, 2026 $ 0.000564
+0.74%
$ 564,463 $ 946
Mar 24, 2026 $ 0.000572
-1.62%
$ 571,598 $ 771
Mar 23, 2026 $ 0.000572
+2.21%
$ -- $ 579
Mar 22, 2026 $ 0.000561
+2.49%
$ 560,549 $ 4,541
Mar 21, 2026 $ 0.000538
-7.18%
$ 538,253 $ 4,545
Mar 20, 2026 $ 0.000615
-3.59%
$ 614,656 $ 4,149
Mar 19, 2026 $ 0.00063
-10.81%
$ 637,568 $ 3,289
Mar 18, 2026 $ 0.000706
-2.86%
$ 706,269 $ 4,882
Mar 17, 2026 $ 0.000722
-3.66%
$ 721,849 $ 4,362
Mar 16, 2026 $ 0.000746
-0.94%
$ 746,029 $ 5,166
Mar 15, 2026 $ 0.000756
+6.85%
$ 755,760 $ 6,802
Mar 14, 2026 $ 0.000707
-10.52%
$ 706,983 $ 6,531
Mar 13, 2026 $ 0.00079
-12.29%
$ 789,790 $ 7,643
Mar 12, 2026 $ 0.000902
+10.86%
$ 901,874 $ 24,855
Mar 11, 2026 $ 0.000815
+8.45%
$ 814,570 $ 6,192
Mar 10, 2026 $ 0.000751
-2.82%
$ 750,897 $ 7,038
Mar 9, 2026 $ 0.000774
+37.20%
$ 772,667 $ 30,883
Mar 8, 2026 $ 0.000563
-5.73%
$ -- $ 2,246
Mar 7, 2026 $ 0.000596
-4.26%
$ 596,460 $ 6,353
Mar 6, 2026 $ 0.000626
-11.27%
$ 625,844 $ 3,317
Mar 5, 2026 $ 0.000706
-9.91%
$ 706,025 $ 6,048
Mar 4, 2026 $ 0.000792
-10.44%
$ 792,009 $ 8,691
Mar 3, 2026 $ 0.000885
-13.72%
$ 885,355 $ 24,284
Mar 2, 2026 $ 0.00103
-24.51%
$ 1.03 million $ 44,266
Mar 1, 2026 $ 0.00137
-35.65%
$ 1.37 million $ 65,894