首页
快讯
资讯
APP
搜索
BTX
Bitcore
市值排名:
No.241
+ 加入自选
BTX行情
平台数据
基本资料
持币地址
历史数据
$0.054414
历史最低价
$48.4213
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.4101
0.4256
0.4062
0.4141
831.83
687.39万
2.
2021-07-31
0.4046
0.4425
0.4026
0.408
408.57
677.26万
3.
2021-07-30
0.4302
0.4302
0.3989
0.4046
1215.42
671.62万
4.
2021-07-29
0.4134
0.4309
0.4085
0.4302
81.2万
714.11万
5.
2021-07-28
0.4014
0.4151
0.3871
0.4134
61.58万
686.23万
6.
2021-07-27
0.411
0.411
0.3983
0.4014
78.92万
666.31万
7.
2021-07-26
0.3691
0.4149
0.3593
0.411
70.81万
682.24万
8.
2021-07-25
0.3834
0.3834
0.3686
0.3691
69.83万
612.69万
9.
2021-07-24
0.4148
0.415
0.3834
0.3834
74.56万
636.43万
10.
2021-07-23
0.3674
0.609
0.3297
0.4147
80.52万
688.38万
11.
2021-07-22
0.3494
0.3823
0.3396
0.3674
252.83万
609.87万
12.
2021-07-21
0.3487
0.3609
0.3392
0.35
61.32万
580.98万
13.
2021-07-20
0.2985
0.3511
0.2985
0.3487
65.88万
578.83万
14.
2021-07-19
0.2904
0.3219
0.29
0.2985
55.04万
495.5万
15.
2021-07-18
0.3062
0.3143
0.2891
0.2904
309.96
482.05万
16.
2021-07-17
0.299
0.3388
0.2943
0.3062
662.98
508.28万
17.
2021-07-16
0.2905
0.3377
0.2713
0.299
365.78
496.33万
18.
2021-07-15
0.3216
0.3295
0.2905
0.2905
95.4937
482.22万
19.
2021-07-14
0.3534
0.3535
0.3209
0.3216
29.27万
533.84万
20.
2021-07-13
0.3535
0.3546
0.3531
0.3534
43.05万
586.63万
21.
2021-07-12
0.3581
0.3595
0.3522
0.3535
27.01万
586.79万
22.
2021-07-11
0.3581
0.3582
0.3581
0.3581
28.76万
594.43万
23.
2021-07-10
0.3575
0.3792
0.3572
0.3581
23.67万
594.43万
24.
2021-07-09
0.3495
0.3875
0.3433
0.3575
1235.37
593.43万
25.
2021-07-08
0.3918
0.4098
0.3488
0.3495
196.06
580.15万
26.
2021-07-07
0.4148
0.4203
0.3918
0.3918
570.85
650.37万
27.
2021-07-06
0.3824
0.4396
0.3534
0.4148
7150.25
688.55万
28.
2021-07-05
0.4142
0.421
0.349
0.3824
424.54
634.77万
29.
2021-07-04
0.4062
0.4961
0.3657
0.4142
895.91
687.55万
30.
2021-07-03
0.383
0.4552
0.3825
0.4062
2892.75
674.27万
31.
2021-07-02
0.3856
0.3871
0.3811
0.383
2.61万
635.76万
32.
2021-07-01
0.3544
0.3949
0.3058
0.3853
8.01万
639.58万
33.
2021-06-30
0.3928
0.4587
0.3519
0.3544
1.62万
588.29万
34.
2021-06-29
0.2755
0.4262
0.2737
0.3928
5.05万
652.03万
35.
2021-06-28
0.3228
0.3634
0.2012
0.2754
11.11万
457.15万
36.
2021-06-27
0.3125
0.3238
0.3125
0.3226
9.12万
535.5万
37.
2021-06-26
0.4023
0.4058
0.3094
0.3125
1.8万
518.74万
38.
2021-06-25
0.4404
0.4497
0.3903
0.4019
13.06万
667.14万
39.
2021-06-24
0.3567
0.443
0.3498
0.4404
25.32万
731.04万
40.
2021-06-23
0.3534
0.4113
0.3485
0.3571
33.81万
592.77万
41.
2021-06-22
0.4376
0.4394
0.3313
0.3534
10.59万
586.63万
42.
2021-06-21
0.4857
0.4892
0.4367
0.4376
54.28万
726.4万
43.
2021-06-20
0.5173
0.5296
0.4846
0.4857
31.88万
806.24万
44.
2021-06-19
0.5003
0.5295
0.4405
0.5176
24.29万
859.19万
45.
2021-06-18
0.5687
0.5727
0.4618
0.5003
21万
830.48万
46.
2021-06-17
0.5306
0.5915
0.4936
0.5687
23.67万
944.02万
47.
2021-06-16
0.5908
0.5942
0.522
0.5307
2.65万
880.94万
48.
2021-06-15
0.509
0.6085
0.5072
0.5904
16.16万
980.04万
49.
2021-06-14
0.5656
0.5996
0.5065
0.5095
3.34万
845.75万
50.
2021-06-13
0.6026
0.6029
0.5105
0.5656
992.33
938.87万
51.
2021-06-12
0.6029
0.6048
0.5815
0.6026
4.51万
1000.29万
52.
2021-06-11
0.6346
0.6412
0.5878
0.6029
5.36万
1000.79万
53.
2021-06-10
0.6095
0.6823
0.6013
0.6346
117.83万
1053.41万
54.
2021-06-09
0.5866
0.6284
0.5315
0.6111
48.42万
1014.4万
55.
2021-06-08
0.6203
0.6255
0.5316
0.5866
17.66万
973.73万
56.
2021-06-07
0.6156
0.8668
0.5592
0.6202
16.65万
1029.51万
57.
2021-06-06
0.733
0.7381
0.6005
0.6158
4.35万
1022.2万
58.
2021-06-05
0.7412
0.8881
0.6533
0.733
32.66万
1216.75万
59.
2021-06-04
0.4794
1.1497
0.4756
0.7412
45.41万
1230.36万
60.
2021-06-03
0.5003
0.5017
0.4699
0.4794
18.05万
795.78万
61.
2021-06-02
0.4874
0.5372
0.4579
0.5003
20.22万
830.48万
62.
2021-06-01
0.497
0.5376
0.3805
0.4874
9.86万
809.06万
63.
2021-05-31
0.5332
0.5344
0.4796
0.497
11.62万
825万
64.
2021-05-30
0.4009
0.5382
0.3649
0.5332
12.7万
885.09万
65.
2021-05-29
0.4245
0.5439
0.4008
0.4009
7.44万
665.48万
66.
2021-05-28
0.4907
0.6683
0.4245
0.4245
40.1万
704.65万
67.
2021-05-27
0.4419
0.5417
0.4419
0.4907
24.65万
814.54万
68.
2021-05-26
0.5639
0.5668
0.4306
0.4419
1.45万
733.53万
69.
2021-05-25
0.4789
0.6767
0.4753
0.5639
6.03万
936.05万
70.
2021-05-24
0.4511
0.6706
0.3809
0.4789
25.15万
794.95万
71.
2021-05-23
0.644
0.6522
0.4491
0.4514
11.86万
749.3万
72.
2021-05-22
0.5014
0.6522
0.4486
0.6439
31.01万
1068.85万
73.
2021-05-21
0.5016
0.5045
0.4988
0.5012
133.38万
831.97万
74.
2021-05-20
0.4752
0.705
0.4556
0.5016
18.21万
832.63万
75.
2021-05-19
0.6224
0.6226
0.3961
0.4752
6.14万
788.81万
76.
2021-05-18
0.6545
0.66
0.5745
0.6224
9.57万
1033.16万
77.
2021-05-17
0.706
0.7106
0.5056
0.6537
149.71万
1085.11万
78.
2021-05-16
0.6225
0.7553
0.6172
0.7058
34.85万
1171.6万
79.
2021-05-15
0.6396
1.0019
0.5773
0.623
8.75万
1034.15万
80.
2021-05-14
0.627
0.6452
0.6248
0.6397
5.36万
1061.87万
81.
2021-05-13
0.9302
0.9342
0.6267
0.627
8.48万
1040.79万
82.
2021-05-12
0.7443
1.1363
0.7067
0.9302
31.6万
1544.09万
83.
2021-05-11
0.7614
0.7629
0.7338
0.7443
88.66万
1235.51万
84.
2021-05-10
0.9294
1.1849
0.7504
0.7612
8.52万
1263.56万
85.
2021-05-09
0.6407
1.1192
0.5475
0.9294
53.73万
1542.76万
86.
2021-05-08
0.4994
0.6494
0.4911
0.6407
19.75万
1063.53万
87.
2021-05-07
0.5113
0.5497
0.4048
0.4987
7.09万
827.82万
88.
2021-05-06
0.4791
0.5235
0.4757
0.5115
5.51万
849.07万
89.
2021-05-05
0.4863
0.4916
0.4721
0.4792
1.39万
795.45万
90.
2021-05-04
0.4853
0.4925
0.4763
0.4869
1.3万
808.23万
91.
2021-05-03
0.4347
0.5757
0.4203
0.4853
7.12万
805.58万
92.
2021-05-02
0.4401
0.4424
0.4252
0.4345
8.46万
721.25万
93.
2021-05-01
0.4446
0.4485
0.4306
0.4401
20.24万
730.55万
94.
2021-04-30
0.446
0.4543
0.4389
0.4454
4.44万
739.34万
95.
2021-04-29
0.4584
0.4648
0.4389
0.446
8.37万
740.34万
96.
2021-04-28
0.4665
0.4718
0.4519
0.4574
6076.66
759.26万
97.
2021-04-27
0.4499
0.4795
0.4474
0.4665
2.86万
774.37万
98.
2021-04-26
0.4064
0.5288
0.4002
0.4499
3.29万
746.81万
99.
2021-04-25
0.4024
0.407
0.3987
0.4064
3.06万
674.61万
100.
2021-04-24
0.4042
0.418
0.3987
0.4024
3.84万
667.97万