首页
快讯
资讯
APP
搜索
CAP
Capfinance
市值排名：
No.7228
+ 加入自选
CAP行情
平台数据
基本资料
持币地址
历史数据
$5.0357
历史最低价
$413.09
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-02
41.3346
44.4381
39.2569
43.1482
23.37万
--
2.
2021-07-01
40.7781
46.0901
39.7087
41.2401
25.32万
--
3.
2021-06-30
46.7169
46.8135
40.5161
40.7781
23.84万
--
4.
2021-06-29
45.54
47.5843
43.5613
46.7169
26.4万
--
5.
2021-06-28
37.2853
45.5634
35.5106
45.5634
25.86万
--
6.
2021-06-27
39.2699
41.3955
36.0118
37.2853
21.67万
--
7.
2021-06-26
38.1966
40.4686
34.9833
39.2699
20.69万
--
8.
2021-06-25
41.9919
44.0395
37.3672
38.1966
21.47万
--
9.
2021-06-24
43.2776
43.9508
39.476
41.9919
23.97万
--
10.
2021-06-23
41.4558
45.5988
40.3614
43.2776
25.77万
--
11.
2021-06-22
58.8409
59.1325
38.2207
41.4558
24.8万
--
12.
2021-06-21
62.2652
67.1846
55.9694
58.8409
35.85万
--
13.
2021-06-20
66.7179
66.7442
60.9512
62.2652
36.3万
--
14.
2021-06-19
66.0451
68.0538
64.0008
66.7179
43.75万
--
15.
2021-06-18
72.6442
72.7054
65.9134
66.0451
37.53万
--
16.
2021-06-17
66.895
74.7498
62.2718
72.6442
46.64万
--
17.
2021-06-16
78.7259
80.5873
66.2468
66.895
37.77万
--
18.
2021-06-15
77.1765
81.7636
67.8334
78.6946
45.95万
--
19.
2021-06-14
64.949
78.215
64.3874
77.1765
41.95万
--
20.
2021-06-13
63.9143
66.2475
61.0279
64.949
39.87万
--
21.
2021-06-12
65.986
67.2972
59.9124
63.9143
54.22万
--
22.
2021-06-11
57.8778
68.0964
56.3259
65.986
59.65万
--
23.
2021-06-10
79.0061
80.3206
57.6288
57.8778
36.11万
--
24.
2021-06-09
61.17
79.9043
61.1295
79.0133
54.45万
--
25.
2021-06-08
61.838
89.239
44.2136
61.17
141.1万
--
26.
2021-06-07
32.9999
61.8351
31.322
61.8351
51.07万
--
27.
2021-06-06
26.0329
34.5116
25.2611
32.9999
25.02万
--
28.
2021-06-05
28.3046
29.1682
23.693
26.0333
18.03万
--
29.
2021-06-04
34.0805
39.4216
27.6358
28.4342
20.58万
--
30.
2021-06-03
17.9307
42.7439
17.7075
34.0639
50.15万
--
31.
2021-06-02
17.0375
18.1089
16.1158
17.9312
11.22万
--
32.
2021-06-01
17.3715
17.9361
16.5828
17.0375
9.37万
--
33.
2021-05-31
15.1839
17.3714
14.6514
17.3714
8.84万
--
34.
2021-05-30
14.659
15.9472
13.9513
15.1839
8.26万
--
35.
2021-05-29
15.8794
16.2276
14.5543
14.6745
8.62万
--
36.
2021-05-28
17.8102
17.8102
15.1103
15.8794
12.08万
--
37.
2021-05-27
17.0914
18.4399
16.6881
17.7347
9.85万
--
38.
2021-05-26
16.7719
18.2977
15.8657
17.0914
9.93万
--
39.
2021-05-25
17.5189
19.2137
16.7719
16.7719
9.72万
--
40.
2021-05-24
13.6161
17.8009
12.468
17.5189
10.09万
--
41.
2021-05-23
16.7646
16.9577
13.3877
13.6161
8.23万
--
42.
2021-05-22
16.984
17.6564
15.0142
16.7646
9.31万
--
43.
2021-05-21
20.3521
20.5409
16.984
16.984
10.21万
--
44.
2021-05-20
19.4426
20.7856
15.2825
20.3512
12.09万
--
45.
2021-05-19
22.8262
23.8932
13.4509
19.4466
12.36万
--
46.
2021-05-18
23.7916
27.1485
22.5915
22.866
19.46万
--
47.
2021-05-17
27.8731
27.8914
23.7613
23.7916
5.31万
--
48.
2021-05-16
29.0249
29.0547
27.4652
27.884
16.49万
--
49.
2021-05-15
31.3157
31.5413
28.2874
29.0546
16.67万
--
50.
2021-05-14
13.43
31.4774
13.43
31.3157
18.23万
--
51.
2021-05-06
26.5247
30.6957
26.2432
30.4199
17.13万
--
52.
2021-05-05
26.2252
27.6373
24.5232
26.5247
16.17万
--
53.
2021-05-04
25.3044
28.4689
25.155
26.2252
15.41万
--
54.
2021-05-03
23.991
25.6021
23.7341
25.3109
15.25万
--
55.
2021-05-02
23.791
24.5607
23.7845
23.9395
13.73万
--
56.
2021-05-01
22.4641
24.0258
22.4024
23.791
14.21万
--
57.
2021-04-30
13.4001
25.0019
13.4001
22.4641
14.04万
--
58.
2021-04-29
24.3282
25.0692
13.4001
13.4001
0.1206
--
59.
2021-04-28
24.2889
25.0355
23.4192
24.3282
16.14万
--
60.
2021-04-27
22.8168
24.3165
22.1476
24.2889
8.64万
--
61.
2021-04-26
20.9502
23.0517
19.4609
22.8491
13.67万
--
62.
2021-04-25
20.1449
21.1993
19.4826
20.9504
12.96万
--
63.
2021-04-24
20.9537
21.2836
19.3535
20.1458
12.48万
--
64.
2021-04-23
22.9618
22.9618
19.5552
20.9537
12.32万
--
65.
2021-04-22
22.9618
22.9618
13.4001
22.9618
137.93
--
66.
2021-04-21
18.0155
22.9618
13.4001
22.9618
33.2716
--
67.
2021-04-20
22.9618
22.9618
17.0481
18.0155
10.45万
--
68.
2021-04-19
22.9618
22.9618
18.1358
22.9618
3.605
--
69.
2021-04-18
19.1875
23.1208
19.0533
22.9618
8.2203
--
70.
2021-04-17
23.1207
23.1207
19.185
19.1876
10.12万
--
71.
2021-04-16
19.1536
23.1207
18.1864
23.1207
0.0231
--
72.
2021-04-15
21.4318
22.2824
19.1419
19.1536
8.77万
--
73.
2021-04-14
23.2094
23.902
20.9587
21.4318
15.18万
--
74.
2021-04-13
22.8148
26.4501
22.1959
23.2094
13.33万
--
75.
2021-04-12
24.8147
25.2838
22.6435
22.8148
14.12万
--
76.
2021-04-11
26.5327
27.595
24.1852
24.8145
14.48万
--
77.
2021-04-10
24.9269
27.5685
24.5926
26.5327
15.44万
--
78.
2021-04-09
24.9521
26.7979
24.6297
24.9269
14.32万
--
79.
2021-04-08
56.3112
56.3112
22.9617
24.9524
14.49万
--
80.
2021-04-07
26.9833
56.3112
25.9347
56.3112
0.0563
--
81.
2021-04-06
27.338
27.9217
26.4587
26.9833
15.65万
--
82.
2021-04-05
27.2685
27.4335
25.8512
27.338
17.57万
--
83.
2021-04-04
39.7037
39.7148
26.4429
27.341
15.24万
--
84.
2021-04-03
36.2369
40.2684
35.3974
39.7037
25.8万
--
85.
2021-04-02
34.5075
36.3751
30.2961
36.2369
23.66万
--
86.
2021-04-01
33.4691
36.7695
33.2385
34.5075
20.08万
--
87.
2021-03-31
32.6756
34.4209
32.1094
33.4695
19.48万
--
88.
2021-03-30
27.0344
32.9104
26.7021
32.6756
19.32万
--
89.
2021-03-29
25.7622
27.0344
25.0272
27.0344
14.55万
--
90.
2021-03-28
25.5452
26.2743
25.3763
25.725
14.37万
--
91.
2021-03-27
23.3401
25.7524
23.2031
25.5452
15.79万
--
92.
2021-03-26
26.0276
26.5184
20.7053
23.4349
15.86万
--
93.
2021-03-25
27.7362
27.9156
24.6551
26.1662
14.78万
--
94.
2021-03-24
24.5291
30.8429
24.2165
27.9156
26.62万
--
95.
2021-03-23
36.0421
36.0429
24.4126
24.5291
17.45万
--
96.
2021-03-22
41.1581
42.3332
35.3966
36.0429
24.15万
--
97.
2021-03-21
43.1588
43.729
40.6239
41.158
23.37万
--
98.
2021-03-20
41.9589
43.1991
41.8007
43.1588
25.72万
--
99.
2021-03-19
42.3889
42.5229
40.0496
41.9589
25.2万
--
100.
2021-03-18
37.8345
42.4334
37.496
42.3888
25.67万
--
