首页
快讯
资讯
APP
搜索
ACT
A链
/
Achain
市值排名：
No.208
+ 加入自选
ACT行情
平台数据
基本资料
持币地址
历史数据
$0.002330
历史最低价
$1.3903
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.00892
0.009127
0.00862
0.008787
137.36万
825.98万
2.
2021-07-31
0.008367
0.0094
0.008065
0.008924
233.65万
838.86万
3.
2021-07-30
0.007835
0.008497
0.007783
0.008333
225.73万
783.3万
4.
2021-07-29
0.007675
0.007915
0.007535
0.007849
108.08万
737.81万
5.
2021-07-28
0.007669
0.00796
0.007532
0.007668
110.41万
720.79万
6.
2021-07-27
0.007929
0.007929
0.007409
0.007678
107.64万
721.73万
7.
2021-07-26
0.007549
0.008235
0.007383
0.007914
112.78万
743.92万
8.
2021-07-25
0.007437
0.008366
0.007335
0.007528
183.47万
707.63万
9.
2021-07-24
0.007139
0.00809
0.00699
0.00809
88.56万
760.46万
10.
2021-07-23
0.007185
0.007245
0.007042
0.007143
52.22万
671.44万
11.
2021-07-22
0.007202
0.007282
0.006922
0.007186
81.77万
675.48万
12.
2021-07-21
0.006666
0.007211
0.006417
0.007211
52.74万
677.83万
13.
2021-07-20
0.006944
0.006945
0.006518
0.006671
47.89万
627.07万
14.
2021-07-19
0.007442
0.007538
0.006899
0.006931
53.3万
651.51万
15.
2021-07-18
0.00739
0.007549
0.0073
0.007456
35.98万
700.86万
16.
2021-07-17
0.007727
0.007739
0.007298
0.007391
62.4万
694.75万
17.
2021-07-16
0.008038
0.008051
0.007546
0.007734
85.83万
727万
18.
2021-07-15
0.008292
0.008694
0.007973
0.008045
111.41万
756.23万
19.
2021-07-14
0.00821
0.008538
0.008028
0.008315
128.37万
781.61万
20.
2021-07-13
0.008433
0.008449
0.008019
0.008215
84.35万
772.21万
21.
2021-07-12
0.008664
0.008678
0.008344
0.008432
74.32万
792.61万
22.
2021-07-11
0.008704
0.008711
0.008274
0.008653
84.4万
813.38万
23.
2021-07-10
0.008482
0.008828
0.008097
0.008709
120.18万
818.65万
24.
2021-07-09
0.007866
0.008482
0.007506
0.008479
121.26万
797.03万
25.
2021-07-08
0.008549
0.008563
0.007771
0.007866
106.87万
739.4万
26.
2021-07-07
0.008523
0.008694
0.008296
0.008549
232.7万
803.61万
27.
2021-07-06
0.008752
0.008906
0.008417
0.00852
131.92万
800.88万
28.
2021-07-05
0.009023
0.009041
0.008354
0.008744
180.1万
821.94万
29.
2021-07-04
0.008691
0.009096
0.008539
0.009036
132.89万
849.38万
30.
2021-07-03
0.008117
0.00896
0.007866
0.008686
190.03万
816.48万
31.
2021-07-02
0.007791
0.010451
0.007511
0.008117
272.06万
763万
32.
2021-07-01
0.00791
0.007967
0.00751
0.007783
144.15万
731.6万
33.
2021-06-30
0.007764
0.011011
0.007435
0.007901
803.89万
742.69万
34.
2021-06-29
0.007328
0.007787
0.007037
0.007742
153.57万
727.75万
35.
2021-06-28
0.006926
0.00736
0.00665
0.007303
93.46万
686.48万
36.
2021-06-27
0.00666
0.007102
0.006444
0.00694
104.38万
652.36万
37.
2021-06-26
0.006719
0.006825
0.006219
0.006665
121.25万
626.51万
38.
2021-06-25
0.007056
0.007308
0.00656
0.006716
127.22万
631.3万
39.
2021-06-24
0.007025
0.007156
0.006709
0.007073
138.09万
664.86万
40.
2021-06-23
0.006716
0.007327
0.006431
0.006983
193.37万
656.4万
41.
2021-06-22
0.008587
0.008835
0.006092
0.006681
225.92万
628.01万
42.
2021-06-21
0.01017
0.01017
0.008079
0.008656
205.18万
813.66万
43.
2021-06-20
0.009464
0.010327
0.009324
0.010108
251.89万
950.15万
44.
2021-06-19
0.009194
0.009776
0.008834
0.009457
176.26万
888.96万
45.
2021-06-18
0.010354
0.010361
0.009167
0.009186
133.9万
863.48万
46.
2021-06-17
0.010271
0.013809
0.009835
0.010331
449.49万
971.11万
47.
2021-06-16
0.010087
0.013593
0.009861
0.013593
305.85万
1277.74万
48.
2021-06-15
0.010215
0.010215
0.009763
0.010108
137.9万
950.15万
49.
2021-06-14
0.00932
0.010254
0.00928
0.010151
148.82万
954.19万
50.
2021-06-13
0.009393
0.009442
0.009119
0.009332
126.41万
877.21万
51.
2021-06-12
0.010326
0.010364
0.008717
0.009401
195.04万
883.69万
52.
2021-06-11
0.010741
0.010828
0.010158
0.010314
188.04万
969.52万
53.
2021-06-10
0.011001
0.011153
0.010348
0.010662
223.65万
1002.23万
54.
2021-06-09
0.010278
0.011036
0.010036
0.010996
208.45万
1033.62万
55.
2021-06-08
0.011347
0.011383
0.009579
0.010102
242.36万
949.59万
56.
2021-06-07
0.011407
0.011585
0.011023
0.01137
161.15万
1068.78万
57.
2021-06-06
0.011396
0.011448
0.011038
0.011278
157.96万
1060.13万
58.
2021-06-05
0.011545
0.011636
0.010759
0.011413
258.78万
1072.82万
59.
2021-06-04
0.011736
0.011967
0.010716
0.01152
239.32万
1082.88万
60.
2021-06-03
0.011781
0.011888
0.011091
0.011732
242.27万
1102.81万
61.
2021-06-02
0.011431
0.01187
0.010836
0.011601
188.44万
1090.49万
62.
2021-06-01
0.011557
0.011557
0.01104
0.011354
213.18万
1067.28万
63.
2021-05-31
0.01115
0.011557
0.010252
0.011417
229.74万
1073.2万
64.
2021-05-30
0.010609
0.011167
0.010107
0.011166
246.81万
1049.6万
65.
2021-05-29
0.010879
0.010885
0.010073
0.010283
212.56万
966.6万
66.
2021-05-28
0.01158
0.011681
0.01021
0.010878
320.79万
1022.53万
67.
2021-05-27
0.011368
0.013465
0.010266
0.011585
449.81万
1088.99万
68.
2021-05-26
0.010892
0.011879
0.010234
0.011879
354.35万
1116.63万
69.
2021-05-25
0.010321
0.015342
0.009648
0.011442
857.72万
1075.55万
70.
2021-05-24
0.008689
0.015246
0.007572
0.015246
574.37万
1433.12万
71.
2021-05-23
0.011112
0.011864
0.008438
0.008636
308.41万
811.78万
72.
2021-05-22
0.010421
0.011217
0.009042
0.011001
452.57万
1034.09万
73.
2021-05-21
0.01332
0.013322
0.010347
0.010431
418.85万
980.51万
74.
2021-05-20
0.012877
0.014206
0.010097
0.013256
560.41万
1246.06万
75.
2021-05-19
0.017523
0.017597
0.009107
0.012631
581.09万
1187.31万
76.
2021-05-18
0.016607
0.024718
0.016137
0.017446
1115.38万
1639.92万
77.
2021-05-17
0.018924
0.022808
0.015435
0.022808
663.75万
2143.95万
78.
2021-05-16
0.020122
0.02015
0.018378
0.0189
439.83万
1776.6万
79.
2021-05-15
0.021409
0.021409
0.019263
0.020003
441.82万
1880.28万
80.
2021-05-14
0.021719
0.021745
0.018998
0.021279
703.59万
2000.23万
81.
2021-05-13
0.022292
0.038302
0.019049
0.021429
3158.23万
2014.33万
82.
2021-05-12
0.021325
0.029342
0.020808
0.029342
746.79万
2758.15万
83.
2021-05-11
0.022651
0.022759
0.019533
0.021329
577.98万
2004.93万
84.
2021-05-10
0.021896
0.024698
0.02163
0.022753
684.45万
2138.78万
85.
2021-05-09
0.023971
0.024165
0.021026
0.021898
576.09万
2058.41万
86.
2021-05-08
0.028029
0.029391
0.023895
0.024006
743.64万
2256.56万
87.
2021-05-07
0.022135
0.028899
0.02136
0.028899
1012.27万
2716.51万
88.
2021-05-06
0.022034
0.022305
0.020697
0.022128
335.1万
2080.03万
89.
2021-05-05
0.020958
0.022054
0.020021
0.022009
426.78万
2068.85万
90.
2021-05-04
0.023479
0.02409
0.020738
0.020858
451.12万
1960.65万
91.
2021-05-03
0.022354
0.024129
0.022212
0.023466
425.67万
2205.8万
92.
2021-05-02
0.022276
0.022403
0.021365
0.02237
322.86万
2102.78万
93.
2021-05-01
0.022592
0.022672
0.021624
0.0223
339.9万
2096.2万
94.
2021-04-30
0.02237
0.022665
0.021212
0.022665
374.6万
2130.51万
95.
2021-04-29
0.021791
0.022401
0.020606
0.022366
390.39万
2102.4万
96.
2021-04-28
0.022454
0.02247
0.020223
0.021752
403.6万
2044.69万
97.
2021-04-27
0.020735
0.022581
0.01975
0.022443
509.32万
2109.64万
98.
2021-04-26
0.018715
0.02346
0.017345
0.020742
795.22万
1949.75万
99.
2021-04-25
0.018142
0.02346
0.017147
0.02165
455.42万
2035.1万
100.
2021-04-24
0.017907
0.019071
0.016642
0.018078
485.23万
1699.33万
