首页
快讯
资讯
APP
搜索
CHAT
Chatcoin
市值排名：
No.261
+ 加入自选
CHAT行情
平台数据
基本资料
持币地址
历史数据
$0.000330
历史最低价
$0.8422
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.002393
0.002498
0.002303
0.002324
5.35万
127.82万
2.
2021-07-31
0.002203
0.00252
0.002144
0.002386
16万
131.23万
3.
2021-07-30
0.002059
0.002859
0.002021
0.002203
16.28万
121.17万
4.
2021-07-29
0.002032
0.002086
0.002008
0.002062
2.47万
113.41万
5.
2021-07-28
0.002034
0.002069
0.002004
0.002032
4.03万
111.76万
6.
2021-07-27
0.002068
0.002079
0.002006
0.002029
2.75万
111.6万
7.
2021-07-26
0.001976
0.002108
0.001912
0.002068
4.62万
113.74万
8.
2021-07-25
0.002071
0.002089
0.001965
0.001975
2.94万
108.63万
9.
2021-07-24
0.002085
0.002095
0.001901
0.00205
8.48万
112.75万
10.
2021-07-23
0.002053
0.002153
0.001987
0.002095
4.66万
115.23万
11.
2021-07-22
0.001961
0.002053
0.00195
0.002049
2.6万
112.7万
12.
2021-07-21
0.001849
0.001967
0.001741
0.001961
4.8万
107.86万
13.
2021-07-20
0.002113
0.002113
0.001802
0.001849
6.42万
101.7万
14.
2021-07-19
0.002226
0.00236
0.002088
0.002113
5.25万
116.22万
15.
2021-07-18
0.002253
0.002275
0.002137
0.002226
3.55万
122.43万
16.
2021-07-17
0.002338
0.002354
0.002235
0.002271
3.04万
124.91万
17.
2021-07-16
0.002427
0.002454
0.002247
0.002338
3.65万
128.59万
18.
2021-07-15
0.002586
0.002586
0.002389
0.002427
3.7万
133.49万
19.
2021-07-14
0.002725
0.00273
0.002578
0.002586
2.9万
142.23万
20.
2021-07-13
0.002709
0.002781
0.002644
0.002724
5万
149.82万
21.
2021-07-12
0.002743
0.002759
0.002675
0.00271
2.64万
149.05万
22.
2021-07-11
0.002714
0.00275
0.002685
0.002743
2.94万
150.87万
23.
2021-07-10
0.002733
0.002767
0.002672
0.002714
3.51万
149.27万
24.
2021-07-09
0.002702
0.00278
0.00265
0.002733
5.85万
150.32万
25.
2021-07-08
0.002759
0.002861
0.002639
0.002702
5.37万
148.61万
26.
2021-07-07
0.002816
0.002828
0.00268
0.00276
3.7万
151.8万
27.
2021-07-06
0.002798
0.002881
0.002662
0.002816
7.75万
154.88万
28.
2021-07-05
0.002782
0.002859
0.002676
0.002783
6.11万
153.07万
29.
2021-07-04
0.002723
0.002802
0.002621
0.00279
7.68万
153.45万
30.
2021-07-03
0.002705
0.00276
0.002611
0.002723
5.85万
149.77万
31.
2021-07-02
0.002645
0.002712
0.002549
0.002707
4.61万
148.89万
32.
2021-07-01
0.002619
0.002691
0.002572
0.002645
5.75万
145.48万
33.
2021-06-30
0.00281
0.002999
0.002564
0.002621
10.62万
144.16万
34.
2021-06-29
0.002794
0.002833
0.002594
0.00282
8.58万
155.1万
35.
2021-06-28
0.002713
0.003013
0.002621
0.002789
11.9万
153.4万
36.
2021-06-27
0.00256
0.002842
0.002451
0.002718
11.45万
149.49万
37.
2021-06-26
0.002657
0.00267
0.002413
0.002564
5.11万
141.02万
38.
2021-06-25
0.002808
0.00293
0.002601
0.002656
7.19万
146.08万
39.
2021-06-24
0.002733
0.003024
0.002566
0.002813
12.5万
154.72万
40.
2021-06-23
0.002457
0.002908
0.002418
0.00278
12.18万
152.9万
41.
2021-06-22
0.003206
0.003539
0.002262
0.00246
26.23万
135.3万
42.
2021-06-21
0.003557
0.003591
0.003107
0.003205
7.87万
176.28万
43.
2021-06-20
0.003697
0.003773
0.003455
0.003541
8.42万
194.76万
44.
2021-06-19
0.003689
0.003736
0.003519
0.003688
6.77万
202.84万
45.
2021-06-18
0.004043
0.004063
0.003681
0.003689
10.07万
202.9万
46.
2021-06-17
0.004139
0.004144
0.003984
0.004043
6.27万
222.37万
47.
2021-06-16
0.004233
0.004233
0.004026
0.004142
9.11万
227.81万
48.
2021-06-15
0.00398
0.00472
0.00398
0.004224
57.6万
232.32万
49.
2021-06-14
0.003786
0.00433
0.003765
0.00433
16.41万
238.15万
50.
2021-06-13
0.003876
0.003897
0.003698
0.003794
7.72万
208.67万
51.
2021-06-12
0.004091
0.004206
0.003745
0.00387
13.95万
212.85万
52.
2021-06-11
0.004268
0.004357
0.0038
0.004085
17.5万
224.68万
53.
2021-06-10
0.003718
0.004611
0.003641
0.004286
72.04万
235.73万
54.
2021-06-09
0.003167
0.003766
0.003094
0.003711
170.47万
204.11万
55.
2021-06-08
0.003911
0.003915
0.003107
0.003169
10.09万
174.3万
56.
2021-06-07
0.003944
0.003964
0.003852
0.003911
6.51万
215.11万
57.
2021-06-06
0.003932
0.004014
0.003835
0.003937
8.3万
216.54万
58.
2021-06-05
0.004065
0.004088
0.003873
0.003938
8.44万
216.59万
59.
2021-06-04
0.004286
0.004316
0.003869
0.004062
8.94万
223.41万
60.
2021-06-03
0.004236
0.004319
0.004017
0.004289
11.39万
235.9万
61.
2021-06-02
0.004033
0.004254
0.003904
0.004176
13.77万
229.68万
62.
2021-06-01
0.004355
0.004355
0.003836
0.004024
15.88万
221.32万
63.
2021-05-31
0.004345
0.004394
0.003989
0.004351
12.38万
239.31万
64.
2021-05-30
0.004257
0.004376
0.003973
0.004363
20.23万
239.97万
65.
2021-05-29
0.004656
0.004656
0.004164
0.00422
15.82万
232.1万
66.
2021-05-28
0.004869
0.005264
0.004221
0.004656
34.94万
256.08万
67.
2021-05-27
0.005003
0.005019
0.004434
0.004871
21.9万
267.91万
68.
2021-05-26
0.005184
0.005184
0.004467
0.005001
35.3万
275.06万
69.
2021-05-25
0.00478
0.00529
0.004215
0.005086
51.54万
279.73万
70.
2021-05-24
0.004109
0.004991
0.003501
0.004991
38.35万
274.51万
71.
2021-05-23
0.004666
0.005747
0.003792
0.004073
41.95万
224.02万
72.
2021-05-22
0.004861
0.005264
0.004066
0.005108
47.35万
280.94万
73.
2021-05-21
0.006382
0.007423
0.00486
0.004892
86.19万
269.06万
74.
2021-05-20
0.004672
0.007927
0.004672
0.00618
631.57万
339.9万
75.
2021-05-19
0.006056
0.007396
0.003172
0.004786
84.64万
263.23万
76.
2021-05-18
0.006321
0.006648
0.005934
0.006056
33.05万
333.08万
77.
2021-05-17
0.006881
0.006886
0.005683
0.006338
39.01万
348.59万
78.
2021-05-16
0.007403
0.007403
0.006556
0.006876
27.74万
378.18万
79.
2021-05-15
0.007936
0.007958
0.007022
0.007349
35.21万
404.2万
80.
2021-05-14
0.006926
0.011751
0.006492
0.007958
279.61万
437.69万
81.
2021-05-13
0.007824
0.007881
0.006186
0.006906
48.64万
379.83万
82.
2021-05-12
0.007773
0.009741
0.007492
0.007769
85.1万
427.3万
83.
2021-05-11
0.008052
0.008102
0.00713
0.007771
52.58万
427.41万
84.
2021-05-10
0.008229
0.008625
0.007832
0.008074
35.13万
444.07万
85.
2021-05-09
0.008514
0.008772
0.007961
0.008247
40.52万
453.59万
86.
2021-05-08
0.009202
0.009581
0.008445
0.008506
45.92万
467.83万
87.
2021-05-07
0.009156
0.009304
0.008262
0.0092
65.56万
506万
88.
2021-05-06
0.008482
0.010848
0.007857
0.009163
73.85万
503.97万
89.
2021-05-05
0.008158
0.008507
0.007614
0.008476
43.84万
466.18万
90.
2021-05-04
0.00918
0.009186
0.00809
0.008183
41.98万
450.07万
91.
2021-05-03
0.009364
0.009476
0.008806
0.009181
38.44万
504.96万
92.
2021-05-02
0.009165
0.010666
0.008658
0.009367
61.27万
515.19万
93.
2021-05-01
0.00908
0.010624
0.009063
0.009235
62.9万
507.93万
94.
2021-04-30
0.008835
0.009233
0.008303
0.009233
31.93万
507.82万
95.
2021-04-29
0.008845
0.009102
0.008453
0.008843
32.55万
486.37万
96.
2021-04-28
0.008746
0.010997
0.008254
0.008846
127.25万
486.53万
97.
2021-04-27
0.007355
0.008816
0.007082
0.008687
233.74万
477.79万
98.
2021-04-26
0.006785
0.007491
0.006258
0.007353
27.35万
404.42万
99.
2021-04-25
0.006764
0.006991
0.006265
0.006791
19.42万
373.51万
100.
2021-04-24
0.006893
0.007156
0.006205
0.006763
22.7万
371.97万
