首页
快讯
资讯
APP
搜索
CSP
Caspian
市值排名：
No.2139
+ 加入自选
CSP行情
平台数据
基本资料
持币地址
历史数据
$0.001748
历史最低价
$0.067899
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.016444
0.017284
0.015505
0.016303
4546.92
--
2.
2021-07-21
0.014011
0.016996
0.013893
0.016444
40.04万
--
3.
2021-07-20
0.014431
0.014493
0.01376
0.014011
33.77万
--
4.
2021-07-19
0.014249
0.014955
0.013639
0.014431
1.7万
--
5.
2021-07-18
0.016838
0.017148
0.013792
0.014249
2.69万
--
6.
2021-07-17
0.016043
0.016973
0.015785
0.016838
1.01万
--
7.
2021-07-16
0.01606
0.016339
0.015497
0.016043
5057.41
--
8.
2021-07-15
0.016762
0.017073
0.015814
0.01606
1585.97
--
9.
2021-07-14
0.014624
0.016826
0.013822
0.016762
1.37万
--
10.
2021-07-13
0.014918
0.015101
0.014265
0.014624
41.16万
--
11.
2021-07-12
0.015614
0.015859
0.014709
0.015037
2386.57
--
12.
2021-07-11
0.015781
0.016047
0.014821
0.015614
2862.6
--
13.
2021-07-10
0.016799
0.016847
0.014459
0.015781
4.24万
--
14.
2021-07-09
0.016583
0.016966
0.015566
0.016799
6893.88
--
15.
2021-07-08
0.017409
0.017634
0.015996
0.016583
33.52万
--
16.
2021-07-07
0.017221
0.017937
0.016746
0.017409
42.9万
--
17.
2021-07-06
0.016227
0.017302
0.016054
0.017232
8259.67
--
18.
2021-07-05
0.018491
0.018886
0.01551
0.016227
1.02万
--
19.
2021-07-04
0.020069
0.02022
0.016819
0.018491
1.21万
--
20.
2021-07-03
0.020024
0.020535
0.019063
0.020069
41.1万
--
21.
2021-07-02
0.019889
0.020131
0.019102
0.020024
6918.68
--
22.
2021-07-01
0.020127
0.021545
0.019453
0.019889
40.37万
--
23.
2021-06-30
0.021282
0.021506
0.020006
0.020128
42.07万
--
24.
2021-06-29
0.019542
0.021406
0.01908
0.021282
43.97万
--
25.
2021-06-28
0.019732
0.020432
0.018222
0.019562
6596.16
--
26.
2021-06-27
0.019508
0.020981
0.019216
0.019723
9141.31
--
27.
2021-06-26
0.019084
0.019565
0.017602
0.019508
4824.07
--
28.
2021-06-25
0.018206
0.019751
0.01786
0.019084
9356.71
--
29.
2021-06-24
0.018875
0.019213
0.016851
0.018206
38.08万
--
30.
2021-06-23
0.01475
0.019128
0.01475
0.018875
45.15万
--
31.
2021-06-22
0.017824
0.017971
0.012776
0.01475
33.59万
--
32.
2021-06-21
0.019404
0.022416
0.017676
0.017824
2.52万
--
33.
2021-06-20
0.026497
0.026508
0.019172
0.019404
2.55万
--
34.
2021-06-19
0.026148
0.026817
0.025202
0.026497
1.72万
--
35.
2021-06-18
0.026052
0.027346
0.025251
0.026147
43.23万
--
36.
2021-06-17
0.024545
0.0269
0.023169
0.026052
44.27万
--
37.
2021-06-16
0.025442
0.028187
0.024455
0.024545
3.8万
--
38.
2021-06-15
0.023636
0.026085
0.020324
0.025442
46.76万
--
39.
2021-06-14
0.027299
0.029641
0.021584
0.023636
6.13万
--
40.
2021-06-13
0.028586
0.029766
0.026782
0.027299
3.31万
--
41.
2021-06-12
0.029697
0.030031
0.027538
0.028553
2.19万
--
42.
2021-06-11
0.028461
0.030231
0.027355
0.029697
45.56万
--
43.
2021-06-10
0.029908
0.030427
0.028087
0.028461
7万
--
44.
2021-06-09
0.02656
0.029981
0.02653
0.029908
6.28万
--
45.
2021-06-08
0.030699
0.031134
0.025438
0.02656
39.93万
--
46.
2021-06-07
0.032144
0.03317
0.029742
0.030647
8693.5
--
47.
2021-06-06
0.029765
0.03232
0.029765
0.032144
6191.42
--
48.
2021-06-05
0.029683
0.034099
0.02869
0.029766
42.32万
--
49.
2021-06-04
0.030591
0.031468
0.028567
0.029683
39.49万
--
50.
2021-06-03
0.030594
0.031225
0.029567
0.030591
42.07万
--
51.
2021-06-02
0.027848
0.030652
0.027284
0.030594
56万
--
52.
2021-06-01
0.028727
0.029453
0.026106
0.027844
9805.55
--
53.
2021-05-31
0.026052
0.028781
0.024933
0.028727
6390.95
--
54.
2021-05-30
0.026711
0.027228
0.02377
0.026052
1.32万
--
55.
2021-05-29
0.028866
0.033113
0.026213
0.026711
4.68万
--
56.
2021-05-28
0.027834
0.029658
0.027165
0.028862
54.44万
--
57.
2021-05-27
0.027401
0.030004
0.025406
0.027834
3.21万
--
58.
2021-05-26
0.02433
0.027688
0.02304
0.027403
92.1万
--
59.
2021-05-25
0.015496
0.027916
0.014571
0.02433
67.78万
--
60.
2021-05-24
0.01335
0.015906
0.012392
0.015496
1.48万
--
61.
2021-05-23
0.016936
0.017457
0.011552
0.01335
9.8万
--
62.
2021-05-22
0.01562
0.016977
0.014453
0.016907
1.94万
--
63.
2021-05-21
0.018834
0.019377
0.015639
0.015639
25.2万
--
64.
2021-05-20
0.017876
0.019639
0.015972
0.018834
32.61万
--
65.
2021-05-19
0.025304
0.025919
0.014015
0.017876
9.81万
--
66.
2021-05-18
0.022356
0.027597
0.021705
0.025304
5.35万
--
67.
2021-05-17
0.024446
0.024711
0.021762
0.022356
54.44万
--
68.
2021-05-16
0.028557
0.028557
0.023706
0.024388
3.74万
--
69.
2021-05-15
0.026336
0.029521
0.024922
0.028503
9.07万
--
70.
2021-05-14
0.021705
0.040243
0.020765
0.026336
95.62万
--
71.
2021-05-13
0.027663
0.028423
0.019799
0.021705
45.96万
--
72.
2021-05-12
0.023594
0.029394
0.022584
0.027663
65.83万
--
73.
2021-05-11
0.02333
0.023694
0.021259
0.0236
38.54万
--
74.
2021-05-10
0.023507
0.026849
0.023017
0.023354
5.12万
--
75.
2021-05-09
0.030746
0.031472
0.022856
0.023522
9.2万
--
76.
2021-05-08
0.030026
0.037598
0.027238
0.030746
33.49万
--
77.
2021-05-07
0.023731
0.030534
0.023045
0.030026
11.91万
--
78.
2021-05-05
0.021801
0.023683
0.02167
0.023683
1.96万
--
79.
2021-05-04
0.024888
0.025216
0.021553
0.021801
43.05万
--
80.
2021-05-03
0.023146
0.024919
0.022769
0.024888
1.55万
--
81.
2021-05-02
0.023227
0.023904
0.022626
0.022996
2.74万
--
82.
2021-05-01
0.022833
0.023927
0.022609
0.023227
2.67万
--
83.
2021-04-30
0.021696
0.022968
0.021138
0.022833
37.51万
--
84.
2021-04-29
0.02298
0.023231
0.021347
0.021696
19.33万
--
85.
2021-04-28
0.022664
0.023628
0.021868
0.02298
21.83万
--
86.
2021-04-27
0.023711
0.02413
0.021811
0.022738
17.25万
--
87.
2021-04-26
0.021303
0.023887
0.020042
0.023711
2.26万
--
88.
2021-04-25
0.022147
0.022604
0.020098
0.021303
2.35万
--
89.
2021-04-24
0.021868
0.023013
0.020616
0.022147
2.31万
--
90.
2021-04-23
0.026345
0.026665
0.019238
0.021868
18.59万
--
91.
2021-04-22
0.026205
0.027923
0.025502
0.026345
8.23万
--
92.
2021-04-21
0.023986
0.027811
0.023292
0.026207
25.94万
--
93.
2021-04-20
0.024462
0.025079
0.02147
0.023986
5.47万
--
94.
2021-04-19
0.025
0.028555
0.02181
0.024462
6.1万
--
95.
2021-04-18
0.029092
0.031755
0.022345
0.025
6.63万
--
96.
2021-04-17
0.031197
0.031293
0.028836
0.02911
22.1万
--
97.
2021-04-16
0.0334
0.041819
0.030009
0.031197
22.78万
--
98.
2021-04-15
0.035281
0.036557
0.032433
0.0334
8.92万
--
99.
2021-04-14
0.04087
0.049037
0.031605
0.03532
16.98万
--
100.
2021-04-13
0.039706
0.040873
0.037141
0.040611
25.47万
--
