首页
快讯
资讯
APP
搜索
SAFE
安网
/
Anwang
市值排名:
No.118
+ 加入自选
SAFE行情
平台数据
基本资料
持币地址
历史数据
0.1515
历史最低价
14.2339
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
1.9823
1.991
1.8417
1.8867
137.85万
3697.93万
2.
2021-07-31
1.8859
2.0238
1.7916
1.9755
152.02万
3871.98万
3.
2021-07-30
1.5583
1.9613
1.5318
1.8855
159.54万
3695.58万
4.
2021-07-29
1.5068
1.6024
1.5063
1.558
99.36万
3053.68万
5.
2021-07-28
1.3746
1.515
1.3445
1.5092
101.04万
2958.03万
6.
2021-07-27
1.4186
1.4366
1.3542
1.3729
114.36万
2690.88万
7.
2021-07-26
1.3802
1.4673
1.3609
1.4175
134.59万
2778.3万
8.
2021-07-25
1.2501
1.4006
1.2351
1.381
116.61万
2706.76万
9.
2021-07-24
1.3074
1.3492
1.0912
1.252
105.91万
2453.92万
10.
2021-07-23
1.3578
1.3781
1.2806
1.307
111.59万
2561.72万
11.
2021-07-22
1.3818
1.4335
1.2961
1.3572
117.68万
2660.11万
12.
2021-07-21
1.0662
1.5329
1.0661
1.3821
155.25万
2708.92万
13.
2021-07-20
0.8876
1.1268
0.8701
1.0661
102.57万
2089.56万
14.
2021-07-19
0.8235
0.9802
0.8228
0.8864
86.92万
1737.34万
15.
2021-07-18
0.7625
0.8425
0.7591
0.8232
72.31万
1613.47万
16.
2021-07-17
0.7706
0.7967
0.761
0.7626
66.17万
1494.7万
17.
2021-07-16
0.8078
0.8084
0.753
0.7692
64.17万
1507.63万
18.
2021-07-15
0.8035
0.8121
0.7804
0.8081
53.14万
1583.88万
19.
2021-07-14
0.8005
0.8305
0.7896
0.8041
60.67万
1576.04万
20.
2021-07-13
0.7731
0.8367
0.7285
0.8003
82.32万
1568.59万
21.
2021-07-12
0.7588
0.7769
0.7032
0.7695
74万
1508.22万
22.
2021-07-11
0.7877
0.8883
0.7409
0.7588
86.27万
1487.25万
23.
2021-07-10
0.7028
0.7918
0.6908
0.7877
77.12万
1543.89万
24.
2021-07-09
0.6448
0.723
0.637
0.7024
66.43万
1376.7万
25.
2021-07-08
0.6363
0.6616
0.6148
0.6451
59.21万
1264.4万
26.
2021-07-07
0.6701
0.673
0.6214
0.6359
63.44万
1246.36万
27.
2021-07-06
0.642
0.6893
0.6117
0.6698
55.7万
1312.81万
28.
2021-07-05
0.597
0.646
0.5914
0.6417
56.04万
1257.73万
29.
2021-07-04
0.5692
0.6347
0.5652
0.597
44.52万
1170.12万
30.
2021-07-03
0.4694
0.6053
0.4562
0.5689
50.38万
1115.04万
31.
2021-07-02
0.4755
0.4756
0.4538
0.4691
32.35万
919.44万
32.
2021-07-01
0.4728
0.4776
0.4441
0.4755
27.23万
931.98万
33.
2021-06-30
0.4711
0.4751
0.4513
0.4728
35.29万
926.69万
34.
2021-06-29
0.4902
0.4942
0.4654
0.4711
38.79万
923.36万
35.
2021-06-28
0.4733
0.4948
0.4637
0.4905
37.24万
961.38万
36.
2021-06-27
0.4729
0.4925
0.4716
0.4733
38.39万
927.67万
37.
2021-06-26
0.4835
0.4918
0.466
0.473
39.78万
927.08万
38.
2021-06-25
0.4876
0.5096
0.476
0.483
41.8万
946.68万
39.
2021-06-24
0.4688
0.4951
0.4568
0.4876
35.2万
955.7万
40.
2021-06-23
0.4138
0.4794
0.4124
0.4688
37.05万
918.85万
41.
2021-06-22
0.475
0.4827
0.3937
0.414
51.95万
811.44万
42.
2021-06-21
0.511
0.5457
0.4454
0.475
71.48万
931万
43.
2021-06-20
0.551
0.5646
0.5024
0.5104
77.31万
1000.38万
44.
2021-06-19
0.5726
0.5805
0.5352
0.5504
82.71万
1078.78万
45.
2021-06-18
0.5307
0.6389
0.5207
0.5741
94.26万
1125.24万
46.
2021-06-17
0.5029
0.5877
0.4971
0.5308
76.37万
1040.37万
47.
2021-06-16
0.5257
0.5462
0.4767
0.5034
76.07万
986.66万
48.
2021-06-15
0.4708
0.5266
0.4462
0.5236
90.81万
1026.26万
49.
2021-06-14
0.4799
0.4911
0.4589
0.4708
86.32万
922.77万
50.
2021-06-13
0.4973
0.5027
0.4427
0.4801
95.56万
941万
51.
2021-06-12
0.4867
0.4994
0.4214
0.4979
88.34万
975.88万
52.
2021-06-11
0.5041
0.5494
0.4735
0.4861
51.08万
952.76万
53.
2021-06-10
0.5181
0.5396
0.4886
0.5036
46.36万
987.06万
54.
2021-06-09
0.4061
0.5852
0.3915
0.5181
68.43万
1015.48万
55.
2021-06-08
0.5436
0.5612
0.3925
0.4062
49.39万
796.15万
56.
2021-06-07
0.6169
0.7635
0.5032
0.5437
88.17万
1065.65万
57.
2021-06-06
0.3872
0.7387
0.3543
0.6199
126.13万
1215万
58.
2021-06-05
0.2785
0.4147
0.2784
0.3896
47.72万
763.62万
59.
2021-06-04
0.2646
0.3125
0.2282
0.2788
32.3万
546.45万
60.
2021-06-03
0.2224
0.2712
0.2196
0.2645
21.99万
518.42万
61.
2021-06-02
0.2186
0.2232
0.2149
0.2225
18.88万
436.1万
62.
2021-06-01
0.2196
0.2317
0.2177
0.2186
20.29万
428.46万
63.
2021-05-31
0.2127
0.2209
0.2127
0.2195
17.13万
430.22万
64.
2021-05-30
0.2282
0.2438
0.1971
0.2129
28.4万
417.28万
65.
2021-05-29
0.2305
0.2532
0.2133
0.2282
26.53万
447.27万
66.
2021-05-28
0.2161
0.2307
0.2145
0.2305
23.19万
451.78万
67.
2021-05-27
0.2316
0.24
0.2131
0.2161
17.33万
423.56万
68.
2021-05-26
0.2254
0.2414
0.223
0.2316
19.39万
453.94万
69.
2021-05-25
0.2258
0.2576
0.2096
0.2252
28.27万
441.39万
70.
2021-05-24
0.2198
0.2261
0.21
0.2258
18.25万
442.57万
71.
2021-05-23
0.2337
0.244
0.2122
0.2197
18.94万
430.61万
72.
2021-05-22
0.2321
0.2452
0.2288
0.2337
19.76万
458.05万
73.
2021-05-21
0.2691
0.276
0.229
0.2322
24.62万
455.11万
74.
2021-05-20
0.2562
0.2802
0.1951
0.269
27.06万
527.24万
75.
2021-05-19
0.3149
0.316
0.2499
0.2561
25.38万
501.96万
76.
2021-05-18
0.3189
0.3254
0.3086
0.3148
26.98万
617.01万
77.
2021-05-17
0.3344
0.3401
0.3058
0.3189
30.2万
625.04万
78.
2021-05-16
0.3413
0.3449
0.3285
0.3341
29.45万
654.84万
79.
2021-05-15
0.3336
0.3587
0.3305
0.3411
32.23万
668.56万
80.
2021-05-14
0.3559
0.3649
0.3127
0.3334
33.65万
653.46万
81.
2021-05-13
0.3658
0.3757
0.3275
0.3552
33.49万
696.19万
82.
2021-05-12
0.3538
0.3946
0.3474
0.366
28.55万
717.36万
83.
2021-05-11
0.3745
0.3849
0.3426
0.3542
28.52万
694.23万
84.
2021-05-10
0.3656
0.3834
0.3635
0.3745
29.36万
734.02万
85.
2021-05-09
0.3994
0.3995
0.3594
0.3656
32.92万
716.58万
86.
2021-05-08
0.4129
0.4142
0.3856
0.3994
35.31万
782.82万
87.
2021-05-07
0.4049
0.4575
0.386
0.4129
30.31万
809.28万
88.
2021-05-06
0.3688
0.4627
0.3629
0.4048
42.37万
793.41万
89.
2021-05-05
0.3506
0.4023
0.3297
0.3688
39.29万
722.85万
90.
2021-05-04
0.365
0.3777
0.3495
0.3506
15.14万
687.18万
91.
2021-05-03
0.3673
0.3925
0.363
0.3649
22.69万
715.2万
92.
2021-05-02
0.3581
0.3944
0.3507
0.3673
25.97万
719.91万
93.
2021-05-01
0.3945
0.4272
0.3455
0.359
29.38万
703.64万
94.
2021-04-30
0.3808
0.3961
0.3635
0.3943
35.21万
772.83万
95.
2021-04-29
0.3712
0.3994
0.3689
0.381
29.04万
746.76万
96.
2021-04-28
0.3971
0.3993
0.366
0.3711
44.74万
727.36万
97.
2021-04-27
0.346
0.3978
0.3387
0.397
42.2万
778.12万
98.
2021-04-26
0.3485
0.3645
0.3256
0.3457
44.47万
677.57万
99.
2021-04-25
0.331
0.3568
0.3182
0.3486
37.68万
683.26万
100.
2021-04-24
0.35
0.3645
0.303
0.331
43.85万
648.76万