首页
快讯
资讯
APP
搜索
CMM
Commercium
市值排名:
No.1735
+ 加入自选
CMM行情
平台数据
基本资料
持币地址
历史数据
$0.000385
历史最低价
$0.025209
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-20
0.00132
0.00132
0.00132
0
--
--
2.
2021-07-19
0.001355
0.001355
0.00132
0.00132
26.4
4.1万
3.
2021-07-18
0.001355
0.001355
0.001355
0.001355
0.1815
4.21万
4.
2021-07-16
0.001333
0.00134
0.001333
0
--
--
5.
2021-07-15
0.001463
0.001519
0.001333
0.001333
0.2133
4.14万
6.
2021-07-14
0.001359
0.001463
0.001344
0.001463
0.9012
4.54万
7.
2021-07-13
0.001408
0.001408
0.001358
0.001359
7.3875
4.22万
8.
2021-07-12
0.001437
0.00154
0.001408
0.001408
14.4277
4.37万
9.
2021-07-11
0.001518
0.001518
0.001425
0.001437
0.9196
4.46万
10.
2021-07-10
0.001544
0.001545
0.001518
0.001518
0.1549
4.71万
11.
2021-07-09
0.001511
0.001544
0.001508
0.001544
0.7773
4.8万
12.
2021-07-08
0.001511
0.001511
0.001511
0.001511
1.7202
4.69万
13.
2021-07-07
0.001677
0.001677
0.00166
0.00166
0.166
5.16万
14.
2021-07-06
0.001664
0.001677
0.001664
0.001677
3.5904
5.21万
15.
2021-07-05
0.001655
0.001655
0.001655
0.001655
1.88
5.14万
16.
2021-07-04
0.001655
0.001655
0.001655
0.001655
1.88
5.14万
17.
2021-07-03
0.0017
0.0017
0.0017
0
--
--
18.
2021-07-01
0.0017
0.00172
0.0017
0.0017
0.0017
5.28万
19.
2021-06-30
0.001703
0.001761
0.001695
0.0017
0.0051
5.28万
20.
2021-06-29
0.001434
0.001714
0.001434
0.001703
1.6803
5.29万
21.
2021-06-28
0.001728
0.002411
0.001434
0.001434
72.3765
4.45万
22.
2021-06-27
0.002274
0.002468
0.001656
0.001728
80.1642
5.37万
23.
2021-06-26
0.002398
0.002398
0.002246
0.002274
0.1773
7.06万
24.
2021-06-25
0.002434
0.002434
0.002398
0.002398
0.6786
7.45万
25.
2021-06-23
0.002132
0.0027
0.002132
0.002687
0.0027
8.35万
26.
2021-06-22
0.002315
0.0026
0.00213
0.002132
1.0768
6.62万
27.
2021-06-21
0.002424
0.002757
0.002315
0.002315
1.1226
7.19万
28.
2021-06-20
0.002863
0.002864
0.002424
0.002424
3.7428
7.53万
29.
2021-06-19
0.003022
0.003022
0.002863
0.002863
1.3456
8.89万
30.
2021-06-18
0.003202
0.003202
0.003022
0.003022
0.0121
9.39万
31.
2021-06-17
0.003227
0.003227
0.003202
0.003202
0.0096
9.95万
32.
2021-06-16
0.003227
0.003227
0.003227
0.003227
0.2
10.02万
33.
2021-06-14
0.002992
0.002992
0.002992
0
--
--
34.
2021-06-13
0.002992
0.002992
0.002992
0
--
--
35.
2021-06-12
0.002992
0.002992
0.002992
0
--
--
36.
2021-06-10
0.002739
0.002992
0.002739
0
--
--
37.
2021-06-09
0.002352
0.002739
0.002352
0.002739
18.9888
8.51万
38.
2021-06-08
0.002534
0.002534
0.002307
0
--
--
39.
2021-06-07
0.002965
0.002973
0.002159
0.002534
1.0816
7.87万
40.
2021-06-06
0.002949
0.002965
0.002136
0.002965
14.5482
9.21万
41.
2021-06-05
0.002891
0.002925
0.002891
0
--
--
42.
2021-06-04
0.003056
0.003081
0.002891
0.002891
0.5704
8.98万
43.
2021-06-03
0.002239
0.003057
0.002198
0.003056
2.7083
9.49万
44.
2021-06-02
0.00151
0.002239
0.001476
0.002239
7.3127
6.95万
45.
2021-06-01
0.001579
0.001726
0.00151
0.00151
0.2259
4.69万
46.
2021-05-31
0.001794
0.001794
0.001579
0.001579
18.7759
4.9万
47.
2021-05-30
0.00166
0.00166
0.00166
0
--
--
48.
2021-05-29
0.001758
0.001758
0.001646
0.00166
2.9647
5.16万
49.
2021-05-28
0.001758
0.001758
0.001758
0.001758
0.9879
5.46万
50.
2021-05-27
0.001914
0.001914
0.001914
0
--
--
51.
2021-05-24
0.001654
0.001914
0.001654
0.001914
1.6616
5.94万
52.
2021-05-23
0.001873
0.001873
0.001635
0.001654
3.4118
5.14万
53.
2021-05-22
0.001878
0.001878
0.001878
0.001878
--
5.83万
54.
2021-05-21
0.001857
0.001878
0.00184
0.001878
0.6065
5.83万
55.
2021-05-20
0.001959
0.002107
0.001857
0.001857
0.0798
5.77万
56.
2021-05-19
0.00199
0.00199
0.00199
0.00199
0.002
6.18万
57.
2021-05-18
0.002114
0.002114
0.00199
0.00199
0.002
6.18万
58.
2021-05-17
0.002691
0.002691
0.002114
0.002114
28.0759
6.57万
59.
2021-05-16
0.002863
0.002863
0.002863
0
--
--
60.
2021-05-15
0.00302
0.00302
0.002863
0.002863
2.876
8.89万
61.
2021-05-14
0.003046
0.003675
0.002899
0.00302
5.2565
9.38万
62.
2021-05-13
0.002663
0.003944
0.002565
0.003046
10.4026
9.46万
63.
2021-05-12
0.002499
0.003561
0.002286
0.002663
0.7269
8.27万
64.
2021-05-11
0.004661
0.004661
0.002476
0.002499
14.0336
7.76万
65.
2021-05-10
0.00431
0.004661
0.00431
0.004661
1.0336
14.48万
66.
2021-05-09
0.004978
0.004978
0.004935
0.004935
0.3202
15.33万
67.
2021-05-08
0.004811
0.004978
0.004811
0.004978
207.4
15.46万
68.
2021-05-07
0.004802
0.004811
0.004802
0.004811
65.8792
14.94万
69.
2021-05-06
0.003943
0.004802
0.003943
0.004802
0.0048
14.91万
70.
2021-05-05
0.004794
0.004794
0.003877
0.003943
0.8319
12.25万
71.
2021-05-04
0.004883
0.004976
0.004794
0.004794
0.1053
14.89万
72.
2021-05-03
0.003963
0.004883
0.003626
0.004883
0.0146
15.17万
73.
2021-05-02
0.00503
0.005087
0.003963
0.003963
6.8848
12.31万
74.
2021-05-01
0.005016
0.005078
0.004013
0.00503
68.0913
15.62万
75.
2021-04-30
0.002718
0.005016
0.002718
0.005016
130.14
15.58万
76.
2021-04-29
0.002979
0.002979
0.002718
0.002718
7.3637
8.44万
77.
2021-04-28
0.002837
0.003009
0.002837
0.002979
0.5949
9.25万
78.
2021-04-27
0.003166
0.003236
0.002837
0.002837
6.0401
8.81万
79.
2021-04-26
0.003008
0.003166
0.003008
0.003166
0.0253
9.83万
80.
2021-04-25
0.00172
0.003008
0.00172
0.003008
29.7624
9.34万
81.
2021-04-24
0.00172
0.00172
0.00172
0.00172
19.3356
5.34万
82.
2021-04-21
0.002795
0.002795
0.002795
0
--
--
83.
2021-04-20
0.002795
0.002795
0.002795
0.002795
52.7095
8.68万
84.
2021-04-19
0.003713
0.003713
0.003713
0
--
--
85.
2021-04-18
0.003695
0.003713
0.003695
0.003713
6.3606
11.53万
86.
2021-04-17
0.003805
0.003805
0.003695
0.003695
1.5386
11.48万
87.
2021-04-16
0.003805
0.003805
0.003805
0.003805
21.7533
11.82万
88.
2021-04-15
0.003627
0.003627
0.003627
0
--
--
89.
2021-04-14
0.003627
0.003627
0.003627
0
--
--
90.
2021-04-13
0.003627
0.003627
0.003627
0
--
--
91.
2021-04-12
0.003562
0.003627
0.003562
0.003627
9.6478
11.27万
92.
2021-04-11
0.003562
0.003562
0.003562
0.003562
0.0107
11.06万
93.
2021-04-10
0.003385
0.003385
0.003385
0
--
--
94.
2021-04-08
0.002908
0.003385
0.002908
0.003385
0.5788
10.51万
95.
2021-04-07
0.003523
0.003523
0.002908
0.002908
1.7128
9.03万
96.
2021-04-06
0.003523
0.003523
0.003523
0.003523
0.3029
10.94万
97.
2021-04-05
0.003569
0.003569
0.003569
0
--
--
98.
2021-04-04
0.003569
0.003569
0.003569
0
--
--
99.
2021-04-03
0.003569
0.003569
0.003569
0
--
--
100.
2021-04-02
0.003536
0.003569
0.003536
0.003569
0.0036
11.09万