首页
快讯
资讯
APP
搜索
CVNT
Content
市值排名：
No.657
+ 加入自选
CVNT行情
平台数据
基本资料
持币地址
历史数据
$0.001770
历史最低价
$0.064381
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.007761
0.007761
0.007738
0.007738
102.49万
773.8万
2.
2021-07-31
0.007757
0.007761
0.007746
0.007761
104.04万
776.1万
3.
2021-07-30
0.007808
0.007997
0.007739
0.007757
104.37万
775.7万
4.
2021-07-29
0.007754
0.007819
0.007753
0.007808
102.73万
780.8万
5.
2021-07-28
0.007741
0.007781
0.007733
0.007754
101.85万
775.4万
6.
2021-07-27
0.007769
0.007802
0.00773
0.007741
101.78万
774.1万
7.
2021-07-26
0.007772
0.007799
0.007758
0.007769
101.91万
776.9万
8.
2021-07-25
0.007712
0.007813
0.007712
0.007772
102.01万
777.2万
9.
2021-07-24
0.007819
0.007922
0.007704
0.007712
102.95万
771.2万
10.
2021-07-23
0.007822
0.007884
0.007808
0.007818
103.94万
781.8万
11.
2021-07-22
0.007845
0.00789
0.00782
0.007822
105.01万
782.2万
12.
2021-07-21
0.007819
0.007885
0.0078
0.007845
105.16万
784.5万
13.
2021-07-20
0.010546
0.010991
0.0078
0.007819
105.72万
781.9万
14.
2021-07-19
0.003494
0.021156
0.003486
0.010546
68.59万
1054.6万
15.
2021-07-18
0.004101
0.004645
0.002919
0.003494
39.16万
349.4万
16.
2021-07-17
0.005872
0.005872
0.0041
0.004101
37.47万
410.1万
17.
2021-07-16
0.009673
0.015464
0.005833
0.005871
18.83万
587.1万
18.
2021-07-15
0.010166
0.011148
0.009274
0.009673
9.64万
967.3万
19.
2021-07-14
0.009275
0.01115
0.009265
0.010166
10.13万
1016.6万
20.
2021-07-13
0.009265
0.011137
0.009265
0.009275
9.24万
927.5万
21.
2021-07-12
0.010313
0.011123
0.009261
0.009265
9.24万
926.5万
22.
2021-07-11
0.00997
0.011174
0.009261
0.010313
10.28万
1031.3万
23.
2021-07-10
0.010845
0.011174
0.009281
0.00997
9.94万
997万
24.
2021-07-09
0.004212
0.011575
0.003827
0.010845
10.81万
1084.5万
25.
2021-07-08
0.003836
0.004212
0.003254
0.004212
10.49万
421.2万
26.
2021-07-07
0.030677
0.031355
0.003504
0.003837
8.62万
383.7万
27.
2021-07-06
0.031046
0.031061
0.030488
0.030677
147.14万
3067.7万
28.
2021-07-05
0.049947
0.053992
0.031045
0.031046
196.25万
3104.6万
29.
2021-07-04
0.006952
0.049952
0.006952
0.049952
70.34万
4995.2万
30.
2021-07-03
0.007261
0.009253
0.006952
0.006952
6.91万
695.2万
31.
2021-07-02
0.002004
0.007716
0.002004
0.007261
4.25万
726.1万
32.
2021-07-01
0.014698
0.022583
0.001936
0.002004
29.28万
200.4万
33.
2021-06-30
0.014673
0.019954
0.009297
0.014698
306.14万
1469.8万
34.
2021-06-29
0.014697
0.019928
0.009323
0.014673
298.29万
1467.3万
35.
2021-06-28
0.014671
0.019933
0.006781
0.014697
295.48万
1469.7万
36.
2021-06-27
0.014713
0.022612
0.00666
0.014671
297.48万
1467.1万
37.
2021-06-26
0.014714
0.01998
0.00666
0.014713
291.45万
1471.3万
38.
2021-06-25
0.014697
0.022569
0.009292
0.014714
291.2万
1471.4万
39.
2021-06-24
0.014652
0.01994
0.009262
0.014697
294.92万
1469.7万
40.
2021-06-23
0.014728
0.022486
0.009237
0.014652
282.38万
1465.2万
41.
2021-06-22
0.014783
0.022481
0.009497
0.014728
329.91万
1472.8万
42.
2021-06-21
0.014791
0.019982
0.009782
0.014783
332.62万
1478.3万
43.
2021-06-20
0.014806
0.022526
0.009658
0.014791
340.32万
1479.1万
44.
2021-06-19
0.014834
0.020043
0.009441
0.014806
339.81万
1480.6万
45.
2021-06-18
0.014892
0.020115
0.009682
0.014834
337.71万
1483.4万
46.
2021-06-17
0.01499
0.020192
0.009696
0.014892
340.15万
1489.2万
47.
2021-06-16
0.014972
0.020167
0.007496
0.01499
344.01万
1499万
48.
2021-06-15
0.015042
0.020199
0.009738
0.014972
343.92万
1497.2万
49.
2021-06-14
0.015127
0.020224
0.009825
0.015042
349.53万
1504.2万
50.
2021-06-13
0.014894
0.020171
0.009644
0.015127
352.29万
1512.7万
51.
2021-06-12
0.0186
0.039796
0.008222
0.014894
339.78万
1489.4万
52.
2021-06-11
0.01867
0.025942
0.011527
0.0186
395.69万
1860万
53.
2021-06-10
0.018654
0.02581
0.011809
0.01867
421.07万
1867万
54.
2021-06-09
0.018514
0.025756
0.011684
0.018654
423.09万
1865.4万
55.
2021-06-08
0.018744
0.025735
0.011829
0.018514
426.37万
1851.4万
56.
2021-06-07
0.018864
0.025758
0.012118
0.018744
429.27万
1874.4万
57.
2021-06-06
0.020887
0.025413
0.012759
0.018864
164.61万
1886.4万
58.
2021-06-05
0.025794
0.025794
0.020171
0.020887
11.23万
2088.7万
59.
2021-06-04
0.022875
0.026169
0.020482
0.025794
225.97万
2579.4万
60.
2021-06-03
0.026268
0.029765
0.021395
0.022875
531.18万
2287.5万
61.
2021-06-02
0.02633
0.029756
0.023109
0.026268
612.43万
2626.8万
62.
2021-06-01
0.026649
0.029932
0.021976
0.02633
600.42万
2633万
63.
2021-05-31
0.026542
0.031683
0.021592
0.026649
629.89万
2664.9万
64.
2021-05-30
0.023398
0.03015
0.021578
0.026542
607.66万
2654.2万
65.
2021-05-29
0.0234
0.025126
0.021673
0.023398
530.57万
2339.8万
66.
2021-05-28
0.023345
0.026078
0.02162
0.0234
1030.53万
2340万
67.
2021-05-27
0.030038
0.03176
0.021622
0.023345
1405.17万
2334.5万
68.
2021-05-26
0.03326
0.040029
0.022046
0.030038
970.77万
3003.8万
69.
2021-05-25
0.026794
0.039754
0.023522
0.03326
543.25万
3326万
70.
2021-05-24
0.026735
0.03005
0.023522
0.026794
428.07万
2679.4万
71.
2021-05-23
0.03301
0.039595
0.023561
0.026735
437.4万
2673.5万
72.
2021-05-22
0.033004
0.039472
0.026572
0.03301
540.34万
3301万
73.
2021-05-21
0.033152
0.039762
0.026605
0.033004
486.38万
3300.4万
74.
2021-05-20
0.048661
0.062865
0.026627
0.033152
515.55万
3315.2万
75.
2021-05-19
0.072398
0.079061
0.034503
0.048661
764.77万
4866.1万
76.
2021-05-18
0.086108
0.089837
0.068994
0.072398
1153.63万
7239.8万
77.
2021-05-17
0.095364
0.1249
0.050558
0.086108
1411.37万
8610.8万
78.
2021-05-16
0.034177
0.3878
0.022794
0.095364
1453.08万
9536.4万
79.
2021-05-15
0.063606
0.4
0.009974
0.034177
502.29万
3417.7万
80.
2021-05-14
0.019874
0.3587
0.015081
0.063607
520.48万
6360.7万
81.
2021-05-13
0.024045
0.024113
0.018433
0.019874
12.34万
1987.4万
82.
2021-05-12
0.024334
0.024438
0.024025
0.024045
31.38万
2404.5万
83.
2021-05-11
0.027382
0.027382
0.024133
0.024334
30.46万
2433.4万
84.
2021-05-10
0.02658
0.030777
0.023316
0.027382
37.68万
2738.2万
85.
2021-05-09
0.030882
0.032643
0.026114
0.02658
33.61万
2658万
86.
2021-05-08
0.030205
0.031413
0.029234
0.030882
39.34万
3088.2万
87.
2021-05-07
0.029393
0.032503
0.028155
0.030205
38.48万
3020.5万
88.
2021-05-05
0.03193
0.033699
0.023166
0.028361
34.14万
2836.1万
89.
2021-05-04
0.033443
0.037575
0.031496
0.03193
35.64万
3193万
90.
2021-05-03
0.0323
0.033683
0.031226
0.033443
37.33万
3344.3万
91.
2021-05-02
0.031462
0.033683
0.031226
0.0323
36.05万
3230万
92.
2021-05-01
0.032378
0.033822
0.031226
0.031462
35.12万
3146.2万
93.
2021-04-30
0.035465
0.035465
0.030901
0.032378
36.14万
3237.8万
94.
2021-04-29
0.035711
0.037968
0.031331
0.035465
45.5万
3546.5万
95.
2021-04-28
0.036093
0.038121
0.032757
0.035711
45.7万
3571.1万
96.
2021-04-27
0.026424
0.038538
0.026424
0.036093
45.57万
3609.3万
97.
2021-04-26
0.028669
0.030114
0.023571
0.026424
95.3万
2642.4万
98.
2021-04-25
0.030579
0.032069
0.023887
0.028668
106.17万
2866.8万
99.
2021-04-24
0.030886
0.031784
0.028594
0.030579
115.68万
3057.9万
100.
2021-04-23
0.029573
0.038998
0.0282
0.030886
119.63万
3088.6万
