首页
快讯
资讯
APP
搜索
BRC
贝尔链
/
Baerchain
市值排名：
No.232
+ 加入自选
BRC行情
平台数据
基本资料
持币地址
历史数据
$0.046314
历史最低价
$18.3101
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.015517
0.01609
0.015335
0.015908
3.34万
397.7万
2.
2021-07-31
0.016846
0.016953
0.011302
0.015487
3.66万
387.18万
3.
2021-07-30
0.016866
0.017078
0.016724
0.016862
2.71万
421.55万
4.
2021-07-29
0.016651
0.01711
0.016549
0.016866
3.22万
421.65万
5.
2021-07-28
0.016493
0.016937
0.016277
0.016651
3.47万
416.28万
6.
2021-07-27
0.016745
0.017003
0.016276
0.016493
3.67万
412.33万
7.
2021-07-26
0.015561
0.016927
0.015529
0.016737
3.22万
418.43万
8.
2021-07-25
0.015343
0.015779
0.015323
0.015562
2.72万
389.05万
9.
2021-07-24
0.015229
0.01547
0.015165
0.015343
2.74万
383.58万
10.
2021-07-23
0.015278
0.015328
0.015158
0.01517
2.57万
379.25万
11.
2021-07-22
0.015273
0.015501
0.015107
0.015278
3.11万
381.95万
12.
2021-07-21
0.015289
0.015457
0.015029
0.015315
2.8万
382.88万
13.
2021-07-20
0.015417
0.015449
0.014922
0.015304
2.55万
382.6万
14.
2021-07-19
0.015522
0.015559
0.015248
0.015417
2.68万
385.43万
15.
2021-07-18
0.015513
0.015604
0.015435
0.015522
2.57万
388.05万
16.
2021-07-17
0.01553
0.015596
0.015419
0.015513
2.55万
387.83万
17.
2021-07-16
0.015535
0.015628
0.015463
0.015514
2.58万
387.85万
18.
2021-07-15
0.015564
0.015686
0.015462
0.01555
2.52万
388.75万
19.
2021-07-14
0.015623
0.015751
0.015453
0.015653
2.67万
391.33万
20.
2021-07-13
0.016345
0.034212
0.01554
0.015623
3万
390.58万
21.
2021-07-12
0.01555
0.016345
0.01555
0.016345
3.58万
408.63万
22.
2021-07-11
0.016297
0.045
0.016297
0.045
0.0405
1125万
23.
2021-07-10
0.016262
0.016297
0.016262
0.016297
3.24万
407.43万
24.
2021-07-09
0.016232
0.016443
0.016232
0.016262
3.48万
406.55万
25.
2021-07-08
0.01591
0.016497
0.015813
0.016232
3.31万
405.8万
26.
2021-07-07
0.016383
0.016583
0.015538
0.01591
3.46万
397.75万
27.
2021-07-06
0.016573
0.016573
0.015777
0.016383
3.56万
409.58万
28.
2021-07-05
0.017057
0.017228
0.016387
0.016573
3.26万
414.33万
29.
2021-07-04
0.017077
0.017236
0.016669
0.017057
3.3万
426.43万
30.
2021-07-03
0.017878
0.01792
0.016868
0.017077
3.13万
426.93万
31.
2021-07-02
0.01866
0.0187
0.017553
0.017878
3.44万
446.95万
32.
2021-07-01
0.01872
0.018873
0.018546
0.01866
3.18万
466.5万
33.
2021-06-30
0.018422
0.018907
0.018417
0.01872
3.48万
468万
34.
2021-06-29
0.01867
0.018838
0.018358
0.018422
3.17万
460.55万
35.
2021-06-28
0.018617
0.018838
0.01846
0.01867
3.46万
466.75万
36.
2021-06-27
0.018881
0.018929
0.018617
0.018617
3.01万
465.43万
37.
2021-06-26
0.01893
0.01893
0.01862
0.018881
3.31万
472.03万
38.
2021-06-25
0.018588
0.01893
0.018402
0.01893
3.28万
473.25万
39.
2021-06-24
0.017777
0.018835
0.017777
0.018588
3.61万
464.7万
40.
2021-06-23
0.017485
0.018916
0.016641
0.017777
3.93万
444.43万
41.
2021-06-22
0.01851
0.018781
0.015544
0.017485
5.5万
437.13万
42.
2021-06-21
0.018332
0.019649
0.018157
0.01851
3.67万
462.75万
43.
2021-06-20
0.019131
0.019811
0.017964
0.018332
3.67万
458.3万
44.
2021-06-19
0.01968
0.019865
0.018644
0.019131
3.88万
478.28万
45.
2021-06-18
0.01985
0.020129
0.019649
0.01968
3.5万
492万
46.
2021-06-17
0.020272
0.020458
0.019643
0.019803
3.31万
495.08万
47.
2021-06-16
0.020011
0.020529
0.019793
0.020272
3.26万
506.8万
48.
2021-06-15
0.020347
0.020514
0.019526
0.020012
9.6万
500.3万
49.
2021-06-14
0.020316
0.020643
0.020004
0.020409
11.32万
510.23万
50.
2021-06-13
0.020784
0.02094
0.020113
0.020394
10万
509.85万
51.
2021-06-12
0.020817
0.02098
0.020488
0.020784
11.66万
519.6万
52.
2021-06-11
0.020403
0.021466
0.020209
0.020711
11.11万
517.78万
53.
2021-06-10
0.020133
0.020681
0.020068
0.020434
11.9万
510.85万
54.
2021-06-09
0.020542
0.020975
0.019662
0.020133
12.4万
503.33万
55.
2021-06-08
0.02086
0.022046
0.020313
0.020542
13.76万
513.55万
56.
2021-06-07
0.021123
0.022151
0.020455
0.02086
13.5万
521.5万
57.
2021-06-06
0.021195
0.021873
0.02076
0.021107
13.05万
527.68万
58.
2021-06-05
0.021654
0.021862
0.021134
0.021226
11.78万
530.65万
59.
2021-06-04
0.021901
0.022131
0.021231
0.021653
11.12万
541.33万
60.
2021-06-03
0.022062
0.022209
0.021636
0.021901
10.77万
547.53万
61.
2021-06-02
0.022042
0.022212
0.021794
0.02203
10.77万
550.75万
62.
2021-06-01
0.022452
0.022467
0.021787
0.022058
11.47万
551.45万
63.
2021-05-31
0.022454
0.022606
0.021919
0.022037
11.54万
550.93万
64.
2021-05-30
0.02234
0.022991
0.020719
0.022531
14.06万
563.28万
65.
2021-05-29
0.023502
0.023516
0.022073
0.02266
10.57万
566.5万
66.
2021-05-28
0.023807
0.024567
0.022847
0.023454
14.25万
586.35万
67.
2021-05-27
0.023721
0.024205
0.023493
0.023807
12.82万
595.18万
68.
2021-05-26
0.02364
0.024464
0.023466
0.023889
14.25万
597.23万
69.
2021-05-25
0.024523
0.025257
0.02364
0.02364
14.43万
591万
70.
2021-05-24
0.025388
0.026472
0.023871
0.024691
14.55万
617.28万
71.
2021-05-23
0.025668
0.028053
0.025096
0.025558
15.11万
638.95万
72.
2021-05-22
0.025049
0.026734
0.024897
0.025668
16.17万
641.7万
73.
2021-05-21
0.025204
0.026341
0.024868
0.025049
13.83万
626.23万
74.
2021-05-20
0.026405
0.027013
0.024849
0.025204
14.94万
630.1万
75.
2021-05-19
0.029864
0.031102
0.025318
0.026405
14.22万
660.13万
76.
2021-05-18
0.030614
0.030957
0.028889
0.029711
17.28万
742.78万
77.
2021-05-17
0.031881
0.032732
0.03052
0.030614
18.32万
765.35万
78.
2021-05-16
0.033536
0.033745
0.031082
0.031881
18.41万
797.03万
79.
2021-05-15
0.035038
0.035364
0.032596
0.03284
19.16万
821万
80.
2021-05-14
0.034946
0.038264
0.033682
0.034626
26.14万
865.65万
81.
2021-05-13
0.037521
0.03864
0.034621
0.034946
24.36万
873.65万
82.
2021-05-12
0.037987
0.039228
0.034799
0.037521
25.17万
938.03万
83.
2021-05-11
0.039271
0.040466
0.034254
0.037987
28.09万
949.68万
84.
2021-05-10
0.036637
0.047199
0.035017
0.039608
35.32万
990.2万
85.
2021-05-09
0.042621
0.043883
0.036375
0.036984
17.03万
924.6万
86.
2021-05-08
0.045712
0.046266
0.04193
0.043659
18.66万
1091.48万
87.
2021-05-07
0.044921
0.04623
0.043365
0.045603
20.05万
1140.08万
88.
2021-05-06
0.045622
0.049365
0.043126
0.044882
20.86万
1122.05万
89.
2021-05-05
0.046443
0.050717
0.04497
0.045622
20.56万
1140.55万
90.
2021-05-04
0.04936
0.050015
0.045268
0.046696
18.48万
1167.4万
91.
2021-05-03
0.046547
0.049407
0.044969
0.04936
19.6万
1234万
92.
2021-05-02
0.04722
0.050144
0.045899
0.046547
17.61万
1163.68万
93.
2021-05-01
0.048152
0.049169
0.046369
0.047609
19.35万
1190.23万
94.
2021-04-30
0.047829
0.049537
0.046381
0.048063
19.61万
1201.58万
95.
2021-04-29
0.047332
0.048663
0.047
0.047829
16.76万
1195.73万
96.
2021-04-28
0.046897
0.049408
0.046365
0.047344
16.57万
1183.6万
97.
2021-04-27
0.045155
0.047676
0.044746
0.047199
18.33万
1179.98万
98.
2021-04-26
0.044146
0.3373
0.043614
0.045335
9.8万
1133.38万
99.
2021-04-25
0.046259
0.048164
0.043289
0.044146
19.97万
1103.65万
100.
2021-04-24
0.046242
0.047893
0.041668
0.046455
21.12万
1161.38万
