首页
快讯
资讯
APP
搜索
BZX
Bitcoin-zero
市值排名:
No.1757
+ 加入自选
BZX行情
平台数据
基本资料
持币地址
历史数据
$0.000555
历史最低价
$0.088176
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.001248
0.001284
0.000947
0.000963
2.5668
1.18万
2.
2021-07-21
0.000894
0.001254
0.000887
0.001248
8.1458
1.53万
3.
2021-07-20
0.001216
0.001224
0.000884
0.000894
11.3847
1.1万
4.
2021-07-19
0.000936
0.001216
0.00063
0.001216
113.43
1.49万
5.
2021-07-18
0.000951
0.000969
0.000936
0.000936
8.6802
1.15万
6.
2021-07-17
0.000957
0.000957
0.000942
0.000951
2.3009
1.17万
7.
2021-07-16
0.001295
0.001295
0.000953
0.000957
0.4797
1.18万
8.
2021-07-15
0.001282
0.001305
0.000981
0.001295
0.0026
1.59万
9.
2021-07-14
0.001655
0.001655
0.000971
0.001282
114.09
1.57万
10.
2021-07-13
0.001697
0.001697
0.000986
0.001655
0.3508
2.03万
11.
2021-07-12
0.001347
0.001697
0.001332
0.001697
0.0034
2.08万
12.
2021-07-11
0.00134
0.001354
0.001322
0.001347
0.7264
1.65万
13.
2021-07-10
0.001679
0.001679
0.001332
0.00134
1.0761
1.65万
14.
2021-07-09
0.001645
0.001679
0.001636
0.001679
0.0017
2.06万
15.
2021-07-08
0.001394
0.001645
0.001299
0.001645
3.8111
2.02万
16.
2021-07-07
0.001715
0.001715
0.001388
0.001394
0.4293
1.71万
17.
2021-07-06
0.001703
0.001715
0.00169
0.001715
0.0858
2.11万
18.
2021-07-05
0.001065
0.001703
0.001065
0.001703
1.1512
2.09万
19.
2021-07-04
0.001721
0.001721
0.001041
0.001065
0.022
1.31万
20.
2021-07-03
0.00167
0.001721
0.001346
0.001721
1.7332
2.11万
21.
2021-07-02
0.001352
0.00167
0.001341
0.00167
34.4218
2.05万
22.
2021-07-01
0.001038
0.001388
0.001038
0.001352
1.1181
1.66万
23.
2021-06-30
0.001459
0.001459
0.001038
0.001038
1.2468
1.27万
24.
2021-06-29
0.001024
0.001459
0.001024
0.001459
0.0039
1.79万
25.
2021-06-28
0.001317
0.001364
0.000979
0.001024
29.8405
1.26万
26.
2021-06-27
0.001259
0.001318
0.001247
0.001317
0.0166
1.62万
27.
2021-06-26
0.001366
0.001366
0.001244
0.001259
0.0044
1.55万
28.
2021-06-25
0.001342
0.001366
0.001306
0.001366
1.7781
1.68万
29.
2021-06-24
0.001011
0.001342
0.000977
0.001342
0.0985
1.65万
30.
2021-06-23
0.001266
0.001368
0.00097
0.001011
184.71
1.24万
31.
2021-06-22
0.00199
0.00199
0.000596
0.001266
2117.77
1.55万
32.
2021-06-21
0.002398
0.002494
0.001956
0.00199
116.4
2.44万
33.
2021-06-20
0.001826
0.002398
0.00173
0.002398
471.68
2.94万
34.
2021-06-19
0.00185
0.001851
0.00177
0.001826
0.2804
2.24万
35.
2021-06-18
0.001966
0.001966
0.00185
0.00185
20.2119
2.27万
36.
2021-06-17
0.002798
0.002798
0.001935
0.001966
1.966
2.41万
37.
2021-06-16
0.002782
0.002798
0.002
0.002798
0.1535
3.44万
38.
2021-06-15
0.002442
0.002801
0.001986
0.002782
3.9247
3.42万
39.
2021-06-14
0.002522
0.002572
0.001867
0.002442
0.5055
3万
40.
2021-06-13
0.002145
0.002525
0.001782
0.002522
1.7921
3.1万
41.
2021-06-12
0.002207
0.00252
0.002089
0.002145
215.02
2.63万
42.
2021-06-11
0.002571
0.002621
0.002172
0.002207
6.8682
2.71万
43.
2021-06-10
0.002148
0.002644
0.002148
0.002571
5.6982
3.16万
44.
2021-06-09
0.001895
0.002405
0.001895
0.002148
1.4885
2.64万
45.
2021-06-08
0.002895
0.002895
0.001895
0.001895
31.8901
2.33万
46.
2021-06-07
0.002136
0.002918
0.002136
0.002895
3.4092
3.55万
47.
2021-06-06
0.002161
0.002906
0.002117
0.002136
187.75
2.62万
48.
2021-06-05
0.002572
0.002638
0.002148
0.002161
0.9835
2.65万
49.
2021-06-04
0.002316
0.002667
0.002147
0.002572
0.6751
3.16万
50.
2021-06-03
0.002664
0.002664
0.002235
0.002316
2.8414
2.84万
51.
2021-06-02
0.002535
0.002664
0.002535
0.002664
160.22
3.27万
52.
2021-06-01
0.002583
0.002599
0.002535
0.002535
0.5969
3.11万
53.
2021-05-31
0.00213
0.002586
0.002123
0.002583
0.6672
3.17万
54.
2021-05-30
0.00228
0.002529
0.002088
0.00213
0.1751
2.62万
55.
2021-05-29
0.002205
0.00228
0.002106
0.00228
21.4905
2.8万
56.
2021-05-28
0.00277
0.00277
0.002151
0.002205
0.0342
2.71万
57.
2021-05-27
0.002765
0.00277
0.002372
0.00277
2.4877
3.4万
58.
2021-05-26
0.002663
0.002845
0.002663
0.002765
3.0384
3.39万
59.
2021-05-25
0.002643
0.002718
0.002576
0.002663
2.128
3.27万
60.
2021-05-24
0.002337
0.002643
0.00197
0.002643
52.1485
3.25万
61.
2021-05-23
0.002262
0.00235
0.002072
0.002337
15.7709
2.87万
62.
2021-05-22
0.002664
0.002664
0.002105
0.002262
7.9516
2.78万
63.
2021-05-21
0.002526
0.002908
0.00238
0.002664
34.7013
3.27万
64.
2021-05-20
0.002449
0.002852
0.002271
0.002526
0.3611
3.1万
65.
2021-05-19
0.002603
0.002612
0.002205
0.002449
2.7959
3.01万
66.
2021-05-18
0.002619
0.003066
0.002571
0.002603
12.1955
3.2万
67.
2021-05-17
0.003408
0.003408
0.002614
0.002619
4.0046
3.22万
68.
2021-05-16
0.002967
0.003456
0.00234
0.003408
876.36
4.18万
69.
2021-05-15
0.003101
0.003119
0.002426
0.002967
460.1
3.64万
70.
2021-05-14
0.002539
0.003101
0.002416
0.003101
94.4529
3.81万
71.
2021-05-13
0.002808
0.003328
0.002444
0.002539
146.77
3.12万
72.
2021-05-12
0.002779
0.003445
0.002779
0.002808
52.533
3.45万
73.
2021-05-11
0.004015
0.004015
0.002771
0.002779
96.5134
3.41万
74.
2021-05-10
0.003451
0.00415
0.002875
0.004015
49.0723
4.93万
75.
2021-05-09
0.004106
0.004106
0.002908
0.003451
151.81
4.24万
76.
2021-05-08
0.003445
0.004106
0.002887
0.004106
113.46
5.04万
77.
2021-05-07
0.003996
0.004011
0.002797
0.003445
4.3226
4.23万
78.
2021-05-06
0.003988
0.004032
0.002872
0.003996
52.3933
4.91万
79.
2021-05-05
0.003811
0.003988
0.003219
0.003988
80.0725
4.9万
80.
2021-05-04
0.003473
0.004473
0.003348
0.003811
383.03
4.68万
81.
2021-05-03
0.004539
0.004694
0.003473
0.003473
36.7492
4.26万
82.
2021-05-02
0.004014
0.004621
0.004014
0.004539
126.81
5.57万
83.
2021-05-01
0.00342
0.004075
0.003402
0.004014
0.4309
4.93万
84.
2021-04-30
0.003762
0.003808
0.003201
0.00342
45.6582
4.2万
85.
2021-04-29
0.004376
0.004376
0.00322
0.003762
37.7844
4.62万
86.
2021-04-28
0.003839
0.004421
0.003277
0.004376
26.1594
5.37万
87.
2021-04-27
0.004749
0.004933
0.003163
0.003839
490.04
4.71万
88.
2021-04-26
0.003013
0.004749
0.002967
0.004749
328.26
5.83万
89.
2021-04-25
0.004048
0.004048
0.002495
0.003013
45.8262
3.7万
90.
2021-04-24
0.003505
0.004489
0.003505
0.004048
558.05
4.97万
91.
2021-04-23
0.00388
0.004479
0.002931
0.003505
477.12
4.3万
92.
2021-04-22
0.003892
0.003898
0.00388
0.00388
31.5826
4.76万
93.
2021-04-21
0.002795
0.003975
0.002795
0.003892
31.9098
4.78万
94.
2021-04-20
0.002795
0.003337
0.002793
0.002795
537.15
3.43万
95.
2021-04-19
0.00369
0.00369
0.002795
0.002795
0.1285
3.43万
96.
2021-04-18
0.003079
0.003713
0.003079
0.00369
16.3886
4.53万
97.
2021-04-17
0.003805
0.003805
0.003079
0.003079
132.87
3.78万
98.
2021-04-16
0.003173
0.003805
0.002514
0.003805
63.2413
4.67万
99.
2021-04-15
0.003174
0.003174
0.003173
0.003173
128.04
3.9万
100.
2021-04-14
0.003
0.003174
0.003
0.003174
578.91
3.9万