首页
快讯
资讯
APP
搜索
CAN
Channels
市值排名：
No.1206
+ 加入自选
CAN行情
平台数据
基本资料
持币地址
历史数据
$14.3106
历史最低价
$94.4593
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
5.1315
5.4628
4.9454
5.1982
163.91万
215.94万
2.
2021-07-21
4.9193
5.1504
4.7834
5.1176
96.2万
212.59万
3.
2021-07-20
5.3685
5.4013
4.6954
4.9192
114.1万
204.35万
4.
2021-07-19
5.653
5.9226
5.2239
5.3723
149.11万
223.17万
5.
2021-07-18
5.7685
5.9182
5.6147
5.6402
105.72万
234.3万
6.
2021-07-17
5.821
5.8382
5.5488
5.7673
102.16万
239.58万
7.
2021-07-16
5.6761
6.8786
5.4856
5.8341
368.71万
242.36万
8.
2021-07-15
5.8227
5.8936
5.5677
5.6554
94.22万
234.93万
9.
2021-07-14
5.5432
5.8803
5.5105
5.8405
112.96万
242.62万
10.
2021-07-13
5.9568
5.9584
5.4364
5.546
121.36万
230.39万
11.
2021-07-12
6.0945
6.3062
5.8436
5.9584
100.6万
247.52万
12.
2021-07-11
6.1864
6.2332
5.7439
6.0955
104.19万
253.22万
13.
2021-07-10
6.3645
6.3754
6.0554
6.191
103.26万
257.18万
14.
2021-07-09
6.5241
6.557
6.0862
6.373
119.69万
264.74万
15.
2021-07-08
6.5166
6.7115
6.1945
6.5288
204.86万
271.22万
16.
2021-07-07
6.666
6.6933
6.401
6.5432
132.52万
271.81万
17.
2021-07-06
6.4109
7.0677
6.3711
6.6736
256.34万
277.23万
18.
2021-07-05
6.8818
7.0061
6.3459
6.3845
159.94万
265.22万
19.
2021-07-04
6.8182
7.0758
6.6214
6.8838
144.91万
285.96万
20.
2021-07-03
7.0156
7.0355
6.5335
6.8199
158.37万
283.31万
21.
2021-07-02
7.5137
7.5137
6.6825
7.0143
141.3万
291.38万
22.
2021-07-01
7.4691
8.7241
7.0089
7.4973
334.82万
311.45万
23.
2021-06-30
8.0485
10.4703
7.3486
7.3514
516.24万
305.39万
24.
2021-06-29
6.5509
8.9763
6.2642
8.2762
591.3万
343.8万
25.
2021-06-28
6.3965
6.8497
6.1588
6.5581
191.15万
272.43万
26.
2021-06-27
6.6244
6.6382
5.988
6.4104
112.91万
266.3万
27.
2021-06-26
7.6299
7.634
6.1506
6.5529
201.13万
272.22万
28.
2021-06-25
7.2063
7.6411
6.1712
7.3868
1168.2万
306.86万
29.
2021-06-24
7.0918
7.3785
6.5862
7.2032
298.68万
299.23万
30.
2021-06-23
6.4678
7.4062
5.8099
7.0442
481.66万
292.63万
31.
2021-06-22
6.6402
6.6451
5.0377
6.0043
586.52万
249.43万
32.
2021-06-21
8.8082
8.8093
5.8224
6.6257
663万
275.24万
33.
2021-06-20
11.666
11.666
7.9303
8.6246
862.16万
358.28万
34.
2021-06-19
12.5881
13.1577
10.6059
11.5967
1181.48万
481.74万
35.
2021-06-18
11.1024
14.2836
10.5604
12.956
3053.14万
538.21万
36.
2021-06-17
11.7969
11.7969
9.8532
11.1758
1282.51万
464.26万
37.
2021-06-16
10.7371
14.2252
9.2507
11.2185
3179.56万
466.03万
38.
2021-06-15
5.3121
17.9864
5.3121
12.0368
7597.97万
500.03万
39.
2021-06-14
4.9866
5.4464
4.9062
5.3825
77.72万
223.6万
40.
2021-06-13
5.3191
5.8347
4.6096
4.9889
93.97万
207.25万
41.
2021-06-12
5.9249
6.0372
5.2069
5.3069
68.51万
220.46万
42.
2021-06-11
6.3051
6.3275
5.7051
5.9289
190.63万
246.29万
43.
2021-06-10
6.6356
6.6747
6.2317
6.3022
311.21万
261.8万
44.
2021-06-09
6.264
6.7551
6.0603
6.6317
379.51万
275.49万
45.
2021-06-08
7.5993
7.601
6.0536
6.2525
393.78万
259.74万
46.
2021-06-07
7.9344
7.9747
7.3983
7.6003
393.98万
315.73万
47.
2021-06-06
8.1804
8.1804
7.4986
7.964
220.86万
330.84万
48.
2021-06-05
8.3696
8.4548
7.8238
7.8632
231.67万
326.65万
49.
2021-06-04
8.2774
8.6337
7.8223
8.3636
246.64万
347.44万
50.
2021-06-03
8.5093
8.5992
8.201
8.2783
259.71万
343.89万
51.
2021-06-02
8.3735
8.5623
7.8546
8.5162
261.19万
353.77万
52.
2021-06-01
8.7822
8.7896
8.045
8.404
266.95万
349.11万
53.
2021-05-31
8.0069
10.1063
8.0069
8.7895
440.37万
365.13万
54.
2021-05-30
7.5076
8.5804
7.3859
8.0195
307.13万
333.14万
55.
2021-05-29
8.6061
8.6138
7.2738
7.4791
216.85万
310.69万
56.
2021-05-28
9.5477
9.5672
8.0775
8.6058
310.38万
357.5万
57.
2021-05-27
9.4796
9.6585
8.6799
9.5672
328.33万
397.43万
58.
2021-05-26
8.4113
10.1253
8.4113
9.4229
385.72万
391.44万
59.
2021-05-25
8.2763
9.6508
8.1685
8.4322
347.49万
350.29万
60.
2021-05-24
7.4493
8.6993
6.6052
8.2993
341.53万
344.76万
61.
2021-05-23
8.9958
9.2031
7.183
7.4232
133.01万
308.37万
62.
2021-05-22
9.7473
10.202
8.3729
8.9994
212.58万
373.85万
63.
2021-05-21
11.7657
15.8941
9.7252
9.7259
390.47万
404.03万
64.
2021-05-20
11.0364
12.6184
8.8608
12.6184
450.1万
524.19万
65.
2021-05-19
15.6791
16.6486
9.625
10.9502
339.41万
454.89万
66.
2021-05-18
16.2913
17.0538
15.5166
15.6301
378.18万
649.3万
67.
2021-05-17
18.2849
18.3146
15.9318
16.2841
444.84万
676.46万
68.
2021-05-16
20.0022
21.6151
17.8189
18.2869
455.63万
759.66万
69.
2021-05-15
21.3262
21.3262
19.264
20.0433
403.63万
832.63万
70.
2021-05-14
22.0965
22.3957
19.9517
21.2144
335.71万
881.28万
71.
2021-05-13
25.9582
25.9763
20.8012
22.1279
451.73万
919.22万
72.
2021-05-12
26.2397
26.6223
24.6869
25.9569
453.99万
1078.29万
73.
2021-05-11
24.5393
28.7518
21.4185
26.251
832.23万
1090.5万
74.
2021-05-10
22.048
29.2342
21.8876
24.5631
1040.79万
1020.39万
75.
2021-05-09
23.2084
23.3531
21.3991
21.9399
488.27万
911.41万
76.
2021-05-08
25.1196
25.2383
22.9794
23.2316
413.17万
965.07万
77.
2021-05-07
25.5104
25.9855
22.9275
25.116
541.13万
1043.35万
78.
2021-05-06
27.0067
30.129
24.6037
25.5122
497.59万
1059.81万
79.
2021-05-05
26.0189
28.3859
23.6126
27.009
609.84万
1121.99万
80.
2021-05-04
28.9364
29.2448
25.2135
25.8607
502.16万
1074.29万
81.
2021-05-03
29.2037
30.5536
27.9995
28.9114
614.1万
1201.02万
82.
2021-05-02
30.3877
30.8545
28.0074
29.2304
540.02万
1214.27万
83.
2021-05-01
31.2014
31.3713
30.0036
30.3974
573.18万
1262.75万
84.
2021-04-30
31.3687
33.5749
30.008
31.2471
679.96万
1298.05万
85.
2021-04-29
32.9931
33.2776
30.0627
31.3717
726.76万
1303.22万
86.
2021-04-28
37.7002
37.782
30.8187
32.433
736.79万
1347.31万
87.
2021-04-27
30.2135
41.4135
29.8481
36.3872
1462.1万
1511.58万
88.
2021-04-26
30.6375
30.735
27.6546
30.2081
1854.78万
1254.89万
89.
2021-04-25
29.9179
32.5331
27.1189
30.6153
2902.42万
1271.8万
90.
2021-04-24
28.8973
36.2042
27.1052
30.2633
2679.85万
1257.18万
91.
2021-04-23
38.1717
38.2797
24.9949
28.8965
1264.3万
1200.4万
92.
2021-04-22
48.7441
48.7441
35.2982
38.1622
1003.62万
1585.31万
93.
2021-04-21
23.5429
58.4836
22.0977
48.7098
449.63万
1648.56万
94.
2021-04-20
20.4664
24.2478
19.0326
23.5718
109万
198万
95.
2021-04-19
19.0272
22.2486
18.8092
20.4332
85.81万
171.64万
96.
2021-04-18
20.1361
20.7294
17.3375
19.0267
106.93万
159.82万
97.
2021-04-17
18.2899
20.8572
17.9543
20.1355
76.36万
169.14万
98.
2021-04-16
16.6618
19.1594
16.2244
18.2568
119.18万
153.36万
99.
2021-04-15
17.4207
17.5034
16.2873
16.6604
75.73万
139.95万
100.
2021-04-14
17.8853
18.1261
16.6376
17.4207
84.33万
146.33万
