首页
快讯
资讯
APP
搜索
CAS
Cashaa
市值排名：
No.594
+ 加入自选
CAS行情
平台数据
基本资料
持币地址
历史数据
$0.003200
历史最低价
$0.2289
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.028792
0.029843
0.028493
0.028708
49.54万
1734.98万
2.
2021-07-31
0.027886
0.029387
0.02784
0.028792
48.91万
1740.06万
3.
2021-07-30
0.027925
0.029664
0.02688
0.027886
47.43万
1685.31万
4.
2021-07-29
0.029119
0.029576
0.027687
0.027925
54.64万
1687.66万
5.
2021-07-28
0.029463
0.029945
0.028679
0.029116
52.44万
1759.64万
6.
2021-07-27
0.031583
0.033496
0.028572
0.029462
24.84万
1780.55万
7.
2021-07-26
0.029778
0.033898
0.029775
0.031583
46.88万
1908.74万
8.
2021-07-25
0.030731
0.030992
0.029751
0.029778
42.22万
1799.65万
9.
2021-07-24
0.02819
0.030873
0.027094
0.030731
43.67万
1857.24万
10.
2021-07-23
0.030937
0.031419
0.027747
0.028194
51.3万
1703.92万
11.
2021-07-22
0.033573
0.033616
0.029856
0.030917
37.78万
1868.49万
12.
2021-07-21
0.026929
0.03363
0.026705
0.033573
43.07万
2029万
13.
2021-07-20
0.028537
0.030255
0.026678
0.026875
29.39万
1624.2万
14.
2021-07-19
0.029916
0.030594
0.028257
0.028537
46.49万
1724.65万
15.
2021-07-18
0.029528
0.031169
0.029251
0.030019
52.32万
1814.21万
16.
2021-07-17
0.031365
0.031695
0.028977
0.029528
54.06万
1784.54万
17.
2021-07-16
0.035235
0.036111
0.030301
0.031365
42.12万
1895.56万
18.
2021-07-15
0.035727
0.0367
0.034846
0.035241
51.59万
2129.81万
19.
2021-07-14
0.041443
0.043342
0.033568
0.035731
45.93万
2159.42万
20.
2021-07-13
0.04097
0.046295
0.039996
0.041443
31.21万
2504.63万
21.
2021-07-12
0.037686
0.04156
0.037581
0.04097
31.14万
2476.04万
22.
2021-07-11
0.037483
0.038103
0.036674
0.037686
29.34万
2277.57万
23.
2021-07-10
0.037727
0.038139
0.036779
0.037483
23.85万
2265.31万
24.
2021-07-09
0.037237
0.037735
0.035549
0.037734
28.64万
2280.47万
25.
2021-07-08
0.040145
0.041092
0.03539
0.037237
23.14万
2250.44万
26.
2021-07-07
0.043597
0.048838
0.036539
0.040149
61.99万
2426.43万
27.
2021-07-06
0.027249
0.045772
0.027052
0.044622
61.05万
2696.75万
28.
2021-07-05
0.025117
0.027984
0.024775
0.027232
25.27万
1645.78万
29.
2021-07-04
0.023501
0.025356
0.023397
0.025138
12.53万
1519.23万
30.
2021-07-03
0.021989
0.024304
0.021953
0.023501
27.49万
1420.3万
31.
2021-07-02
0.021852
0.022679
0.021571
0.021989
20.3万
1328.92万
32.
2021-07-01
0.021985
0.024019
0.021651
0.021869
31.03万
1321.66万
33.
2021-06-30
0.025641
0.025654
0.021978
0.021985
38.34万
1328.68万
34.
2021-06-29
0.021491
0.026528
0.021114
0.025644
57.95万
1549.81万
35.
2021-06-28
0.020233
0.021858
0.020013
0.021492
44.75万
1298.88万
36.
2021-06-27
0.019623
0.020425
0.019265
0.020233
44.6万
1222.79万
37.
2021-06-26
0.02031
0.020899
0.018901
0.019638
52.92万
1186.83万
38.
2021-06-25
0.021458
0.022007
0.019998
0.020292
43.13万
1226.36万
39.
2021-06-24
0.021025
0.021679
0.019961
0.021458
48.73万
1296.83万
40.
2021-06-23
0.018638
0.021366
0.017626
0.021055
44.88万
1272.47万
41.
2021-06-22
0.024151
0.024215
0.016184
0.018638
48.14万
1126.4万
42.
2021-06-21
0.02552
0.029444
0.022335
0.024151
49.93万
1459.58万
43.
2021-06-20
0.027301
0.027505
0.024901
0.025954
39.37万
1568.54万
44.
2021-06-19
0.0275
0.028364
0.026921
0.027301
37.44万
1649.95万
45.
2021-06-18
0.028763
0.028855
0.027279
0.0275
34.57万
1661.98万
46.
2021-06-17
0.029234
0.030326
0.028676
0.028763
33.27万
1738.31万
47.
2021-06-16
0.030654
0.033797
0.029169
0.029208
38.72万
1765.2万
48.
2021-06-15
0.029343
0.030694
0.028818
0.030654
24.07万
1852.59万
49.
2021-06-14
0.027344
0.031286
0.027262
0.029343
23.91万
1773.36万
50.
2021-06-13
0.027994
0.030286
0.026933
0.027344
25.7万
1652.55万
51.
2021-06-12
0.02935
0.029434
0.026117
0.027994
7.77万
1691.83万
52.
2021-06-11
0.030611
0.031207
0.029066
0.02935
5.55万
1773.78万
53.
2021-06-10
0.030435
0.032114
0.029503
0.030611
6.41万
1849.99万
54.
2021-06-09
0.030105
0.033014
0.027008
0.030435
13.69万
1839.36万
55.
2021-06-08
0.035548
0.035964
0.030027
0.030105
12.22万
1819.41万
56.
2021-06-07
0.034529
0.036062
0.034529
0.035548
4.36万
2148.36万
57.
2021-06-06
0.034314
0.034907
0.033827
0.034529
3万
2086.78万
58.
2021-06-05
0.03429
0.035167
0.034035
0.034314
2.46万
2073.78万
59.
2021-06-04
0.035769
0.036385
0.034144
0.03429
7.21万
2072.33万
60.
2021-06-03
0.036046
0.036563
0.035003
0.035769
7.85万
2161.72万
61.
2021-06-02
0.035855
0.036325
0.034421
0.036046
10.05万
2178.46万
62.
2021-06-01
0.035524
0.036362
0.03513
0.035855
9.95万
2166.92万
63.
2021-05-31
0.034967
0.038252
0.034541
0.035412
23.18万
2140.14万
64.
2021-05-30
0.035221
0.03575
0.034262
0.034967
6.94万
2113.25万
65.
2021-05-29
0.036674
0.037705
0.034996
0.035221
11.21万
2128.6万
66.
2021-05-28
0.040904
0.043757
0.036144
0.036705
19.07万
2218.29万
67.
2021-05-27
0.038976
0.042426
0.038608
0.040956
8.95万
2475.2万
68.
2021-05-26
0.037285
0.041725
0.036336
0.038976
7.88万
2355.54万
69.
2021-05-25
0.037767
0.041122
0.036019
0.037285
10.78万
2253.34万
70.
2021-05-24
0.030711
0.03823
0.028965
0.037768
27.33万
2282.53万
71.
2021-05-23
0.032584
0.039763
0.027692
0.030711
20.67万
1856.04万
72.
2021-05-22
0.028986
0.032771
0.027149
0.032584
13.92万
1969.23万
73.
2021-05-21
0.03819
0.039241
0.028986
0.028986
20.91万
1751.78万
74.
2021-05-20
0.036996
0.041001
0.029392
0.03819
48.25万
2308.03万
75.
2021-05-19
0.048549
0.050897
0.024249
0.036996
81.72万
2235.87万
76.
2021-05-18
0.040508
0.050636
0.038498
0.048549
42.54万
2934.08万
77.
2021-05-17
0.051018
0.051554
0.040267
0.040508
36.12万
2448.12万
78.
2021-05-16
0.045172
0.052212
0.043681
0.051018
55.8万
3083.3万
79.
2021-05-15
0.051975
0.051978
0.044252
0.045172
35.99万
2729.99万
80.
2021-05-14
0.054913
0.055705
0.050701
0.051975
54.45万
3141.14万
81.
2021-05-13
0.068498
0.072893
0.049861
0.054895
234.27万
3317.61万
82.
2021-05-12
0.046236
0.088682
0.044501
0.068703
442.7万
4152.1万
83.
2021-05-11
0.037494
0.048058
0.036221
0.046236
174.08万
2794.3万
84.
2021-05-10
0.036314
0.043062
0.033964
0.037513
75.5万
2267.12万
85.
2021-05-09
0.035906
0.03665
0.032986
0.036314
20.19万
2194.66万
86.
2021-05-08
0.038566
0.038853
0.035057
0.035906
14.27万
2170万
87.
2021-05-07
0.037119
0.042083
0.035919
0.038573
46.51万
2331.18万
88.
2021-05-06
0.034191
0.039102
0.031992
0.037119
62.15万
2243.31万
89.
2021-05-05
0.035435
0.036398
0.033003
0.034191
27.58万
2066.35万
90.
2021-05-04
0.039251
0.040297
0.034986
0.035435
16.11万
2141.53万
91.
2021-05-03
0.038846
0.040017
0.038009
0.039251
19.94万
2372.16万
92.
2021-05-02
0.041428
0.042951
0.037582
0.038846
18.78万
2347.68万
93.
2021-05-01
0.037931
0.043422
0.037596
0.041443
31.38万
2504.63万
94.
2021-04-30
0.035388
0.039289
0.035036
0.037931
30.88万
2292.38万
95.
2021-04-29
0.036792
0.038924
0.034666
0.035388
49.5万
2138.69万
96.
2021-04-28
0.041419
0.042459
0.033272
0.036816
145.41万
2224.99万
97.
2021-04-27
0.05127
0.053414
0.039773
0.04145
135.76万
2505.05万
98.
2021-04-26
0.051482
0.06959
0.050445
0.051269
78.41万
3098.47万
99.
2021-04-25
0.046958
0.054628
0.042998
0.051482
23.43万
3111.34万
100.
2021-04-24
0.050946
0.051417
0.045971
0.046959
28.37万
2837.99万
