首页
快讯
资讯
APP
搜索
ABL
Airbloc
市值排名：
No.942
+ 加入自选
ABL行情
平台数据
基本资料
持币地址
历史数据
$0.003040
历史最低价
$0.1738
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.022653
0.024932
0.022351
0.023309
12.93万
291.4万
2.
2021-07-31
0.021954
0.023473
0.021954
0.022645
11.72万
283.1万
3.
2021-07-30
0.022445
0.023036
0.021722
0.021954
9.41万
274.46万
4.
2021-07-29
0.021663
0.024043
0.021603
0.022445
12.29万
280.6万
5.
2021-07-28
0.022798
0.022909
0.02156
0.021637
10.92万
270.5万
6.
2021-07-27
0.023334
0.025432
0.021543
0.022798
10.95万
285.01万
7.
2021-07-26
0.025061
0.025173
0.020705
0.023334
16.76万
291.71万
8.
2021-07-25
0.024433
0.025764
0.02433
0.025061
12.78万
313.3万
9.
2021-07-24
0.02517
0.025311
0.021678
0.024373
12.94万
304.7万
10.
2021-07-23
0.026589
0.029851
0.02492
0.02517
13.68万
314.66万
11.
2021-07-22
0.025349
0.027625
0.025027
0.026589
14.55万
332.4万
12.
2021-07-21
0.020459
0.027956
0.020301
0.025349
16.6万
316.9万
13.
2021-07-20
0.024164
0.024433
0.018951
0.020442
13.08万
255.56万
14.
2021-07-19
0.026826
0.027784
0.023515
0.024164
12.3万
302.09万
15.
2021-07-18
0.022767
0.029178
0.022602
0.026826
16.1万
335.37万
16.
2021-07-17
0.019571
0.023638
0.019444
0.022794
12.96万
284.96万
17.
2021-07-16
0.019375
0.021003
0.0189
0.019614
12.01万
245.2万
18.
2021-07-15
0.020307
0.021638
0.018779
0.019314
13.04万
242.22万
19.
2021-07-14
0.02053
0.021232
0.018679
0.020264
12.22万
253.33万
20.
2021-07-13
0.021284
0.021691
0.020406
0.02053
11.76万
256.66万
21.
2021-07-12
0.022463
0.024236
0.020816
0.021163
12.87万
264.57万
22.
2021-07-11
0.022802
0.023897
0.021742
0.022463
11.82万
280.82万
23.
2021-07-10
0.024677
0.028007
0.022611
0.022802
13.08万
285.06万
24.
2021-07-09
0.024447
0.027995
0.023121
0.024677
13.86万
308.5万
25.
2021-07-08
0.023724
0.025517
0.022438
0.024447
11.45万
305.62万
26.
2021-07-07
0.022863
0.024996
0.022488
0.023724
13.16万
296.59万
27.
2021-07-06
0.0253
0.02552
0.020753
0.022811
14.75万
285.17万
28.
2021-07-05
0.028004
0.028776
0.023768
0.025308
14.63万
316.39万
29.
2021-07-04
0.030158
0.031318
0.027758
0.028004
12.59万
350.09万
30.
2021-07-03
0.029825
0.031353
0.025517
0.030158
14.98万
377.02万
31.
2021-07-02
0.027979
0.031475
0.026096
0.03001
15.47万
375.17万
32.
2021-07-01
0.02172
0.035111
0.021421
0.027979
19.75万
349.78万
33.
2021-06-30
0.030756
0.030914
0.019588
0.02172
13.87万
271.53万
34.
2021-06-29
0.019777
0.032486
0.019777
0.030747
27.68万
384.38万
35.
2021-06-28
0.01689
0.020085
0.016758
0.019777
14.14万
247.24万
36.
2021-06-27
0.016749
0.018098
0.01592
0.01689
12万
211.15万
37.
2021-06-26
0.01754
0.018354
0.016317
0.016749
11.96万
209.39万
38.
2021-06-25
0.019087
0.020498
0.016766
0.01754
12.24万
219.28万
39.
2021-06-24
0.016601
0.020577
0.015846
0.019175
13.69万
239.72万
40.
2021-06-23
0.014613
0.019556
0.014141
0.016645
12.32万
208.09万
41.
2021-06-22
0.015338
0.016663
0.01359
0.014648
14.32万
183.12万
42.
2021-06-21
0.016225
0.020235
0.01533
0.015338
11.64万
191.75万
43.
2021-06-20
0.017665
0.020694
0.015206
0.016234
12.35万
202.95万
44.
2021-06-19
0.017053
0.018086
0.017003
0.017656
11.99万
220.73万
45.
2021-06-18
0.018999
0.019241
0.016983
0.017045
11.6万
213.09万
46.
2021-06-17
0.02322
0.026294
0.017568
0.01907
46.13万
238.4万
47.
2021-06-16
0.025798
0.028127
0.022456
0.02322
48.19万
290.28万
48.
2021-06-15
0.025016
0.025958
0.024696
0.025807
19.75万
322.63万
49.
2021-06-14
0.023264
0.02562
0.023148
0.025007
18.9万
312.63万
50.
2021-06-13
0.025445
0.025445
0.02314
0.023246
14.82万
290.61万
51.
2021-06-12
0.026753
0.026783
0.02314
0.025445
21.59万
318.1万
52.
2021-06-11
0.031068
0.031558
0.025268
0.026753
22.01万
334.45万
53.
2021-06-10
0.031327
0.032343
0.028642
0.031086
16.51万
388.62万
54.
2021-06-09
0.028533
0.031728
0.028515
0.031327
21.46万
391.63万
55.
2021-06-08
0.03494
0.034985
0.028235
0.028533
20.39万
356.71万
56.
2021-06-07
0.036104
0.036104
0.034591
0.034949
16.97万
436.91万
57.
2021-06-06
0.035119
0.036596
0.034251
0.036095
19.01万
451.24万
58.
2021-06-05
0.037574
0.03801
0.034994
0.035119
14.06万
439.04万
59.
2021-06-04
0.039319
0.040726
0.037486
0.037556
21.42万
469.51万
60.
2021-06-03
0.039781
0.040803
0.039284
0.039284
18.41万
491.11万
61.
2021-06-02
0.038829
0.039817
0.037826
0.039781
17.11万
497.43万
62.
2021-06-01
0.037961
0.039583
0.037781
0.038838
17.05万
485.53万
63.
2021-05-31
0.037264
0.038934
0.036634
0.037961
17.99万
474.57万
64.
2021-05-30
0.039408
0.039533
0.036613
0.037255
23.24万
465.74万
65.
2021-05-29
0.044769
0.044992
0.039381
0.039408
16.21万
492.66万
66.
2021-05-28
0.046779
0.047704
0.042737
0.044769
25.34万
559.68万
67.
2021-05-27
0.047739
0.048592
0.045605
0.046779
15.93万
584.81万
68.
2021-05-26
0.046064
0.049712
0.045823
0.047721
21.02万
596.58万
69.
2021-05-25
0.044308
0.051745
0.043372
0.045993
53.98万
574.98万
70.
2021-05-24
0.047662
0.050353
0.042468
0.044291
46.13万
553.7万
71.
2021-05-23
0.064268
0.072885
0.047662
0.047662
48.51万
595.85万
72.
2021-05-22
0.046375
0.067
0.042376
0.064268
134.24万
803.45万
73.
2021-05-21
0.040834
0.063168
0.040208
0.046375
68.69万
579.76万
74.
2021-05-20
0.044719
0.045511
0.040217
0.040843
41.18万
510.6万
75.
2021-05-19
0.049142
0.052842
0.042543
0.044719
31.84万
559.05万
76.
2021-05-18
0.047538
0.054304
0.046182
0.049142
7.07万
614.35万
77.
2021-05-17
0.051063
0.051434
0.045
0.047538
13.66万
594.3万
78.
2021-05-16
0.050463
0.05298
0.047779
0.051063
15.56万
638.36万
79.
2021-05-15
0.054401
0.054401
0.046807
0.050463
10.26万
630.86万
80.
2021-05-14
0.049356
0.057441
0.047625
0.054401
15.09万
680.09万
81.
2021-05-13
0.054973
0.058074
0.048366
0.049355
14.61万
617.01万
82.
2021-05-12
0.05938
0.06223
0.05298
0.054973
11.09万
687.25万
83.
2021-05-11
0.057618
0.0623
0.052006
0.05938
26.52万
742.34万
84.
2021-05-10
0.059683
0.064618
0.054538
0.057618
14.19万
720.31万
85.
2021-05-09
0.066218
0.068489
0.057779
0.059683
11.98万
746.13万
86.
2021-05-08
0.049851
0.073308
0.047882
0.066281
20.28万
828.61万
87.
2021-05-07
0.062569
0.06596
0.046072
0.049851
50.29万
623.21万
88.
2021-05-06
0.068439
0.076138
0.06181
0.062622
14.9万
782.87万
89.
2021-05-05
0.0882
0.1008
0.065342
0.06843
31.01万
855.48万
90.
2021-05-04
0.1258
0.129
0.08379
0.0882
48.56万
1102.63万
91.
2021-05-03
0.1483
0.1501
0.1034
0.1258
82.16万
1572.69万
92.
2021-05-02
0.1312
0.1513
0.1264
0.1483
94.23万
1853.97万
93.
2021-05-01
0.079352
0.1541
0.079352
0.1312
442.13万
1640.2万
94.
2021-04-30
0.055515
0.089039
0.05382
0.079263
98.81万
990.91万
95.
2021-04-29
0.049034
0.06471
0.04865
0.055389
21.93万
692.45万
96.
2021-04-28
0.048043
0.05575
0.045683
0.049034
21.31万
613万
97.
2021-04-27
0.047595
0.057344
0.045007
0.048043
21.49万
600.61万
98.
2021-04-26
0.048025
0.04935
0.041885
0.047595
20.9万
595.01万
99.
2021-04-25
0.046294
0.05211
0.041959
0.047668
17.86万
595.92万
100.
2021-04-24
0.044612
0.053974
0.04005
0.046294
16.77万
578.74万
