首页
快讯
资讯
APP
搜索
COM
Communitytoken
市值排名:
No.6625
+ 加入自选
COM行情
平台数据
基本资料
持币地址
历史数据
$0.00001000
历史最低价
$1
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.006094
0.006094
0.006094
0
--
--
2.
2021-07-20
0.006094
0.006094
0.006094
0
--
--
3.
2021-07-16
0.006094
0.006094
0.006094
0
--
--
4.
2021-07-15
0.006094
0.006094
0.006094
0
--
--
5.
2021-07-14
0.006094
0.006094
0.006094
0
--
--
6.
2021-07-12
0.006094
0.006094
0.006094
0
--
--
7.
2021-07-08
0.006094
0.006094
0.006094
0
--
--
8.
2021-07-06
0.006094
0.006094
0.006094
0
--
--
9.
2021-07-05
0.006094
0.006094
0.006094
0
--
--
10.
2021-07-03
0.006094
0.006094
0.006094
0
--
--
11.
2021-06-29
0.006094
0.006094
0.006094
0
--
--
12.
2021-06-25
0.006094
0.006094
0.006094
0
--
--
13.
2021-06-24
0.006243
0.006243
0.006094
0.006094
0.165
--
14.
2021-06-23
0.005741
0.00625
0.005444
0.006243
0.2486
--
15.
2021-06-22
0.007297
0.007297
0.005565
0.005741
0.3758
--
16.
2021-06-21
0.007173
0.007297
0.007173
0.007297
0.1067
--
17.
2021-06-20
0.00777
0.00777
0.006963
0.007173
0.2184
--
18.
2021-06-19
0.007858
0.00797
0.007546
0.00777
1.1983
--
19.
2021-06-18
0.008057
0.008244
0.007858
0.007858
1.6559
--
20.
2021-06-17
0.008115
0.008408
0.007859
0.008057
9.7684
--
21.
2021-06-15
0.008047
0.008454
0.008047
0.008454
1.9132
--
22.
2021-06-14
0.00781
0.008047
0.00781
0.008047
0.7028
--
23.
2021-06-13
0.008378
0.008547
0.007739
0.00781
0.5383
--
24.
2021-06-12
0.008162
0.008627
0.007473
0.008378
1.8693
--
25.
2021-06-11
0.008805
0.00885
0.00816
0.008162
2.3023
--
26.
2021-06-10
0.009681
0.00977
0.008519
0.008805
33.6875
--
27.
2021-06-09
0.008763
0.009702
0.008639
0.009681
1.881
--
28.
2021-06-08
0.010038
0.01011
0.008714
0.008762
13.4041
--
29.
2021-06-07
0.010163
0.010248
0.010003
0.010038
4.5855
--
30.
2021-06-06
0.010176
0.010229
0.009822
0.010163
2.2099
--
31.
2021-06-05
0.010371
0.010897
0.010154
0.010176
12.1955
--
32.
2021-06-04
0.010739
0.01109
0.010128
0.010371
5.8397
--
33.
2021-06-03
0.010288
0.011247
0.009984
0.010739
4.386
--
34.
2021-06-02
0.009676
0.010346
0.009657
0.010288
12.3895
--
35.
2021-06-01
0.011235
0.011241
0.009273
0.009676
9.8614
--
36.
2021-05-31
0.011144
0.011339
0.010686
0.011235
1.7531
--
37.
2021-05-30
0.011292
0.011821
0.010806
0.011144
3.6332
--
38.
2021-05-29
0.012999
0.013799
0.011271
0.011292
37.8353
--
39.
2021-05-28
0.014187
0.014307
0.012249
0.012999
6.884
--
40.
2021-05-27
0.012586
0.014427
0.011944
0.014187
8.0892
--
41.
2021-05-26
0.012321
0.014222
0.012182
0.012586
26.6376
--
42.
2021-05-25
0.011816
0.012944
0.011068
0.012321
17.9675
--
43.
2021-05-24
0.011259
0.012315
0.010994
0.011816
2.4018
--
44.
2021-05-23
0.011834
0.012058
0.011176
0.011259
10.5459
--
45.
2021-05-22
0.014177
0.015044
0.011174
0.011834
12.2808
--
46.
2021-05-21
0.01435
0.018235
0.011029
0.014168
77.4206
--
47.
2021-05-20
0.016541
0.01997
0.013366
0.01435
17.6631
--
48.
2021-05-19
0.020061
0.020061
0.014356
0.016541
15.0938
--
49.
2021-05-18
0.025386
0.027866
0.019932
0.020061
87.5236
--
50.
2021-05-17
0.025614
0.030334
0.019234
0.025386
57.3045
--
51.
2021-05-16
0.02605
0.037063
0.024277
0.025614
643.38
--
52.
2021-05-15
0.05838
0.05838
0.025834
0.02605
3042
--
53.
2021-05-14
0.054098
0.083345
0.053075
0.058383
677.62
--
54.
2021-05-06
0.027361
0.027483
0.027226
0.027377
16.9377
--
55.
2021-05-05
0.021452
0.027477
0.021324
0.027361
19.3359
--
56.
2021-05-04
0.015691
0.022914
0.015627
0.02145
6.2522
--
57.
2021-05-03
0.01592
0.016005
0.015619
0.015691
2.332
--
58.
2021-05-02
0.011672
0.015975
0.011615
0.01592
3.2136
--
59.
2021-05-01
0.011675
0.011792
0.011608
0.011672
0.0991
--
60.
2021-04-30
0.011061
0.011685
0.010986
0.011675
0.3839
--
61.
2021-04-29
0.011046
0.011063
0.010999
0.011051
0.0662
--
62.
2021-04-27
0.038744
0.1406
0.038744
0.1406
0.0094
--
63.
2021-04-26
0.011033
0.039094
0.011033
0.038744
0.044
--
64.
2021-04-25
0.011042
0.011071
0.011029
0.011033
0.0346
--
65.
2021-04-24
0.011054
0.011118
0.010986
0.011042
0.0008
--
66.
2021-04-23
0.01104
0.011097
0.010948
0.011043
0.0482
--
67.
2021-04-22
0.011067
0.011078
0.010993
0.01104
0.0767
--
68.
2021-04-21
0.011035
0.011092
0.011003
0.011067
0.2051
--
69.
2021-04-20
0.07597
0.07597
0.010999
0.011035
1.9133
--
70.
2021-04-19
0.075878
0.076435
0.075365
0.07597
0.0978
--
71.
2021-04-18
0.075813
0.078206
0.075447
0.07581
0.0978
--
72.
2021-04-17
0.1109
0.1111
0.075813
0.075813
0.0314
--
73.
2021-04-16
0.1637
0.1642
0.102
0.1109
0.0561
--
74.
2021-04-15
0.161
0.1637
0.1609
0.1637
0.0247
--
75.
2021-04-13
0.07573
0.07573
0.07573
0.07573
0.0901
--
76.
2021-04-12
0.075714
0.075868
0.075188
0.07573
0.0901
--
77.
2021-04-11
0.075677
0.075714
0.075475
0.075714
0.0901
--
78.
2021-04-10
0.088371
0.088536
0.075677
0.075677
0.113
--
79.
2021-04-09
0.086221
0.088409
0.081729
0.088371
0.1444
--
80.
2021-04-08
0.075711
0.086408
0.075445
0.086221
0.1804
--
81.
2021-04-07
0.07569
0.076034
0.075244
0.075711
0.1046
--
82.
2021-04-06
0.1046
0.1046
0.075576
0.07569
0.584
--
83.
2021-04-05
0.077812
0.1053
0.077699
0.1046
0.2614
--
84.
2021-04-04
0.075703
0.078078
0.075621
0.077812
3.5847
--
85.
2021-04-03
0.075691
0.075932
0.075537
0.075703
0.4799
--
86.
2021-04-02
0.075707
0.075911
0.07511
0.075691
0.0107
--
87.
2021-04-01
0.075653
0.07584
0.075615
0.075714
0.0107
--
88.
2021-03-31
0.075717
0.076051
0.075285
0.075653
2.4525
--
89.
2021-03-30
0.075676
0.07593
0.075433
0.0757
2.4525
--
90.
2021-03-29
0.1014
0.103
0.075428
0.075676
0.1026
--
91.
2021-03-28
0.097855
0.1045
0.09624
0.1014
1.2013
--
92.
2021-03-27
0.1745
0.1745
0.07571
0.097762
1.0899
--
93.
2021-03-26
0.145
0.1747
0.1445
0.1745
0.0331
--
94.
2021-03-25
0.1348
0.1456
0.1284
0.145
0.0529
--
95.
2021-03-24
0.1624
0.1625
0.1346
0.1348
0.0352
--
96.
2021-03-17
0.002
0.002
0.002
0
0.1272
--
97.
2021-03-13
0.002
0.002
0.002
0
0.0163
--
98.
2021-03-12
0.002
0.002
0.002
0
0.0698
--
99.
2021-03-08
0.002
0.002
0.002
0
0.0352
--
100.
2021-03-03
0.002
0.002
0.002
0
322.79
--