首页
快讯
资讯
APP
搜索
CEEK
Ceek-vr
市值排名:
No.935
+ 加入自选
CEEK行情
平台数据
基本资料
持币地址
历史数据
$0.000377
历史最低价
$0.1838
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.003197
0.0043
0.003197
0.0043
120.14
295.07万
2.
2021-07-31
0.002328
0.006918
0.002328
0.003197
1941.96
219.38万
3.
2021-07-30
0.002193
0.002328
0.002193
0.002328
2.6795
159.75万
4.
2021-07-29
0.00257
0.003528
0.002
0.002193
152
150.48万
5.
2021-07-28
0.002782
0.002782
0.002375
0.00257
4.1428
176.35万
6.
2021-07-27
0.002193
0.00355
0.002193
0.002782
57.4093
190.9万
7.
2021-07-26
0.003071
0.00355
0.0019
0.002193
532.48
150.48万
8.
2021-07-25
0.003325
0.003325
0.001701
0.003071
21.5369
210.73万
9.
2021-07-24
0.003819
0.003819
0.0017
0.003325
853.61
228.16万
10.
2021-07-23
0.003584
0.004136
0.001567
0.003819
999.27
262.06万
11.
2021-07-22
0.003446
0.003647
0.003446
0.003584
9.45万
245.93万
12.
2021-07-21
0.003211
0.003564
0.003111
0.003494
16.78万
239.76万
13.
2021-07-20
0.0028
0.004139
0.002784
0.003238
25.73万
222.19万
14.
2021-07-19
0.00289
0.002997
0.002794
0.0028
24.66万
192.14万
15.
2021-07-18
0.002837
0.003061
0.002837
0.00289
10.28万
198.31万
16.
2021-07-17
0.002927
0.003019
0.002829
0.002837
7.77万
194.67万
17.
2021-07-16
0.002998
0.003103
0.00287
0.002965
14.38万
203.46万
18.
2021-07-15
0.00279
0.003056
0.002744
0.003013
10.3万
206.75万
19.
2021-07-14
0.002565
0.002843
0.002512
0.002774
19.28万
190.35万
20.
2021-07-13
0.002618
0.002761
0.002557
0.002565
21.19万
176.01万
21.
2021-07-12
0.00264
0.00271
0.002574
0.002618
27.94万
179.65万
22.
2021-07-11
0.002551
0.002688
0.002371
0.00261
17.48万
179.1万
23.
2021-07-10
0.002582
0.002658
0.002525
0.00255
12.72万
174.98万
24.
2021-07-09
0.002621
0.002643
0.002474
0.002582
7.61万
177.18万
25.
2021-07-08
0.002776
0.002871
0.002566
0.0026
23.75万
178.41万
26.
2021-07-07
0.002575
0.002871
0.00257
0.002776
17.03万
190.49万
27.
2021-07-06
0.002574
0.00267
0.002517
0.002574
15.96万
176.63万
28.
2021-07-05
0.002683
0.00272
0.002517
0.002578
24.53万
176.9万
29.
2021-07-04
0.002573
0.002683
0.002515
0.002683
13.74万
184.11万
30.
2021-07-03
0.002422
0.002608
0.002371
0.002573
8.99万
176.56万
31.
2021-07-02
0.002427
0.002489
0.002332
0.002422
9.33万
166.2万
32.
2021-07-01
0.002404
0.002613
0.002392
0.002427
12.8万
166.54万
33.
2021-06-30
0.002602
0.002662
0.002402
0.002404
16.29万
164.96万
34.
2021-06-29
0.002445
0.002647
0.002384
0.00261
20.36万
179.1万
35.
2021-06-28
0.00224
0.002516
0.00224
0.002445
20.47万
167.78万
36.
2021-06-27
0.002418
0.002609
0.002225
0.002241
11.71万
153.78万
37.
2021-06-26
0.002415
0.002529
0.002271
0.002418
23.32万
165.92万
38.
2021-06-25
0.002475
0.002591
0.002373
0.002419
14.36万
165.99万
39.
2021-06-24
0.00288
0.002931
0.002463
0.002505
10.25万
171.89万
40.
2021-06-23
0.002528
0.002954
0.002495
0.00288
15.9万
197.63万
41.
2021-06-22
0.002259
0.003237
0.002259
0.002528
18.65万
173.47万
42.
2021-06-21
0.002066
0.002485
0.002038
0.002259
17万
155.01万
43.
2021-06-20
0.003028
0.003034
0.001696
0.002066
10.46万
141.77万
44.
2021-06-19
0.003087
0.00313
0.002895
0.003028
5.46万
207.78万
45.
2021-06-18
0.003236
0.003262
0.00303
0.003087
18.5万
211.83万
46.
2021-06-17
0.003547
0.003559
0.003106
0.003236
15.49万
222.05万
47.
2021-06-16
0.003329
0.00377
0.003328
0.003556
20.85万
244.01万
48.
2021-06-15
0.003488
0.003533
0.003194
0.003328
11.23万
228.37万
49.
2021-06-14
0.003173
0.003572
0.003171
0.003492
32.7万
239.62万
50.
2021-06-13
0.003338
0.003338
0.003173
0.003173
4.37万
217.73万
51.
2021-06-12
0.003342
0.003343
0.003104
0.003338
22.39万
229.05万
52.
2021-06-11
0.003321
0.003823
0.003174
0.003342
10.62万
229.33万
53.
2021-06-10
0.004044
0.004461
0.003177
0.003314
18.51万
227.41万
54.
2021-06-09
0.004089
0.004297
0.003317
0.003723
1.09万
255.47万
55.
2021-06-08
0.004211
0.004425
0.003552
0.004089
21.51万
280.59万
56.
2021-06-07
0.004102
0.004639
0.003501
0.004244
15.27万
291.22万
57.
2021-06-06
0.004104
0.004551
0.003435
0.004102
16.52万
281.48万
58.
2021-06-05
0.004674
0.005558
0.004003
0.004104
12.31万
281.62万
59.
2021-06-04
0.004026
0.005427
0.004026
0.00466
23.83万
319.77万
60.
2021-06-03
0.003256
0.004599
0.003205
0.004026
19.92万
276.26万
61.
2021-06-02
0.003101
0.003359
0.002907
0.003256
6.32万
223.43万
62.
2021-06-01
0.002999
0.00324
0.002942
0.0031
9.48万
212.72万
63.
2021-05-31
0.002065
0.003179
0.001865
0.002999
18.46万
205.79万
64.
2021-05-30
0.002158
0.002807
0.002045
0.002065
9.59万
141.7万
65.
2021-05-29
0.00229
0.002556
0.001924
0.002158
20.02万
148.08万
66.
2021-05-28
0.003345
0.003366
0.001819
0.00229
16.24万
157.14万
67.
2021-05-27
0.003185
0.003572
0.003059
0.003345
14.37万
229.53万
68.
2021-05-26
0.003223
0.003552
0.002987
0.003159
14.66万
216.77万
69.
2021-05-25
0.003364
0.00353
0.002834
0.003223
16.38万
221.16万
70.
2021-05-24
0.002803
0.003398
0.002578
0.00335
25.12万
229.88万
71.
2021-05-23
0.003717
0.004047
0.002669
0.00283
15.31万
194.19万
72.
2021-05-22
0.003719
0.004178
0.003345
0.003719
18.05万
255.2万
73.
2021-05-21
0.004209
0.004823
0.003701
0.003701
12.59万
253.96万
74.
2021-05-20
0.003524
0.005251
0.003075
0.004209
19.64万
288.82万
75.
2021-05-19
0.004205
0.004256
0.002668
0.003525
32.93万
241.89万
76.
2021-05-18
0.003744
0.00531
0.003273
0.004167
16.02万
285.94万
77.
2021-05-17
0.004215
0.00612
0.003441
0.003744
16.4万
256.91万
78.
2021-05-16
0.003718
0.005406
0.003419
0.004344
19.02万
298.08万
79.
2021-05-15
0.005336
0.005623
0.003427
0.003713
12.35万
254.79万
80.
2021-05-14
0.004741
0.008007
0.004375
0.005359
10.46万
367.73万
81.
2021-05-13
0.006164
0.006338
0.004048
0.004741
17.19万
325.33万
82.
2021-05-12
0.00414
0.006892
0.00414
0.006164
234.3
422.97万
83.
2021-05-11
0.004412
0.004449
0.004022
0.00414
522.05
284.09万
84.
2021-05-10
0.005946
0.006292
0.004245
0.004412
522.05
302.75万
85.
2021-05-09
0.005806
0.006305
0.005806
0.005946
58.1327
408.01万
86.
2021-05-08
0.005579
0.0067
0.005562
0.005806
1207.86
398.41万
87.
2021-05-07
0.00704
0.007154
0.005533
0.005579
336.81
382.83万
88.
2021-05-06
0.007189
0.007464
0.005617
0.00704
661.11
483.08万
89.
2021-05-05
0.008492
0.008876
0.005625
0.007189
1714.54
493.31万
90.
2021-05-04
0.007485
0.00869
0.007474
0.008492
8077.38
582.72万
91.
2021-05-03
0.006665
0.007821
0.006347
0.007495
1.15万
514.31万
92.
2021-05-02
0.006929
0.007346
0.006654
0.006665
3930.62
457.35万
93.
2021-05-01
0.006204
0.006998
0.006197
0.006929
631.69
475.47万
94.
2021-04-30
0.006975
0.007016
0.006155
0.006204
21.49万
425.72万
95.
2021-04-29
0.00686
0.007147
0.006674
0.006975
27.91万
478.62万
96.
2021-04-28
0.006786
0.007146
0.006
0.00686
18.05万
470.73万
97.
2021-04-27
0.006214
0.006919
0.006156
0.006698
9.44万
459.62万
98.
2021-04-26
0.005346
0.00626
0.00489
0.006202
33.85万
425.58万
99.
2021-04-25
0.006737
0.007176
0.005114
0.005347
9.5万
366.91万
100.
2021-04-24
0.005494
0.007404
0.004765
0.006712
9.29万
460.58万