Second Historical Data

SECOND Page 19
Download
Date Close Price change Market cap Trading volume
May 20, 10 PM $ 0.0₅356
+0.10%
$ 5,666 $ 19
May 20, 5 PM $ 0.0₅36
+0.00%
$ 5,725 $ 15
May 20, 4 PM $ 0.0₅36
-0.45%
$ 5,726 $ 17
May 20, 3 PM $ 0.0₅362
+0.05%
$ 5,752 $ 16
May 20, 2 PM $ 0.0₅362
+0.14%
$ 5,752 $ 12
May 20, 8 AM $ 0.0₅361
-0.04%
$ 5,751 $ 20
May 20, 6 AM $ 0.0₅361
+0.22%
$ 5,743 $ 18
May 20, 5 AM $ 0.0₅36
+0.08%
$ 5,732 $ 15
May 19, 5 PM $ 0.0₅36
-0.03%
$ 5,728 $ 26
May 19, 4 PM $ 0.0₅36
-0.01%
$ 5,731 $ 25
May 19, 2 PM $ 0.0₅359
+0.09%
$ 5,710 $ 25
May 19, 11 AM $ 0.0₅359
-0.03%
$ 5,719 $ 29
May 19, 10 AM $ 0.0₅36
-0.08%
$ 5,720 $ 26
May 19, 9 AM $ 0.0₅361
+0.00%
$ 5,743 $ 26
May 19, 12 AM $ 0.0₅362
-0.36%
$ 5,752 $ 29
May 18, 10 PM $ 0.0₅362
-0.13%
$ 5,751 $ 41
May 18, 9 PM $ 0.0₅362
-0.01%
$ 5,759 $ 40
May 18, 8 PM $ 0.0₅361
-0.01%
$ 5,751 $ 36
May 18, 7 PM $ 0.0₅362
+0.71%
$ 5,758 $ 35
May 18, 3 PM $ 0.0₅36
+0.01%
$ 5,729 $ 33
May 18, 2 PM $ 0.0₅36
-0.11%
$ 5,727 $ 31
May 18, 12 PM $ 0.0₅359
+1.59%
$ 5,719 $ 29
May 18, 10 AM $ 0.0₅359
-0.04%
$ 5,717 $ 24
May 18, 6 AM $ 0.0₅361
+0.00%
$ 5,749 $ 28
May 18, 2 AM $ 0.0₅36
-0.05%
$ 5,728 $ 30
May 17, 11 PM $ 0.0₅345
+0.68%
$ 5,495 $ 30
May 17, 10 PM $ 0.0₅343
+0.00%
$ 5,457 $ 17
May 17, 5 PM $ 0.0₅349
+0.06%
$ 5,547 $ 17
May 17, 10 AM $ 0.0₅361
+0.75%
$ 5,741 $ 16
May 17, 1 AM $ 0.0₅364
+0.12%
$ 5,783 $ 28
May 16, 5 PM $ 0.0₅363
+0.07%
$ 5,777 $ 25
May 16, 4 PM $ 0.0₅361
+0.00%
$ 5,739 $ 25
May 16, 10 AM $ 0.0₅361
+0.13%
$ 5,751 $ 45
May 16, 9 AM $ 0.0₅363
+0.12%
$ 5,771 $ 43
May 16, 7 AM $ 0.0₅363
+1.38%
$ 5,774 $ 36
May 16, 6 AM $ 0.0₅358
+0.21%
$ 5,689 $ 32
May 16, 4 AM $ 0.0₅36
+0.00%
$ 5,735 $ 37
May 15, 6 PM $ 0.0₅357
+0.00%
$ -- $ 50
May 15, 5 PM $ 0.0₅357
+0.55%
$ 5,678 $ 48
May 15, 2 PM $ 0.0₅365
+0.00%
$ -- $ 67
May 15, 1 PM $ 0.0₅365
-0.12%
$ 5,805 $ 63
May 15, 5 AM $ 0.0₅367
+0.26%
$ 5,847 $ 68
May 15, 2 AM $ 0.0₅367
+0.06%
$ 5,836 $ 64
May 15, 1 AM $ 0.0₅367
+0.00%
$ 5,831 $ 61
May 14, 11 PM $ 0.0₅367
-0.14%
$ 5,834 $ 60
May 14, 8 PM $ 0.0₅368
-0.06%
$ 5,854 $ 56
May 14, 7 PM $ 0.0₅368
+0.00%
$ 5,855 $ 51
May 14, 6 PM $ 0.0₅368
+0.00%
$ 5,854 $ 49
May 14, 4 PM $ 0.0₅369
+0.25%
$ 5,874 $ 51
May 14, 3 PM $ 0.0₅368
+0.65%
$ 5,847 $ 49