首页
快讯
资讯
APP
搜索
CPC
物信链
/
Cpchain
市值排名：
No.252
+ 加入自选
CPC行情
平台数据
基本资料
持币地址
历史数据
$0.001721
历史最低价
$0.084210
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.005057
0.005336
0.004917
0.005027
11.04万
145.16万
2.
2021-07-31
0.004743
0.005215
0.004716
0.005055
12.56万
145.97万
3.
2021-07-30
0.004791
0.005149
0.004512
0.004742
13.47万
136.93万
4.
2021-07-29
0.00474
0.00512
0.00466
0.004791
10.24万
138.38万
5.
2021-07-28
0.00471
0.005063
0.004582
0.00472
13万
136.3万
6.
2021-07-27
0.004906
0.005079
0.004506
0.004716
11.71万
136.18万
7.
2021-07-26
0.004714
0.005475
0.004655
0.004939
12.84万
142.62万
8.
2021-07-25
0.004584
0.00488
0.004542
0.004709
11.09万
135.98万
9.
2021-07-24
0.004552
0.004759
0.004276
0.004584
11.39万
132.37万
10.
2021-07-23
0.004375
0.004672
0.004119
0.004552
10.9万
131.45万
11.
2021-07-22
0.004184
0.004698
0.004081
0.004375
10.75万
126.34万
12.
2021-07-21
0.003704
0.004362
0.003681
0.004184
11.56万
120.82万
13.
2021-07-20
0.004085
0.004394
0.003609
0.003742
8.57万
108.06万
14.
2021-07-19
0.004277
0.004436
0.003996
0.004082
8.02万
117.87万
15.
2021-07-18
0.004281
0.00467
0.004217
0.004388
8.94万
126.71万
16.
2021-07-17
0.004397
0.00453
0.004107
0.004281
10.18万
123.62万
17.
2021-07-16
0.004492
0.004492
0.004217
0.004397
10.21万
126.97万
18.
2021-07-15
0.004599
0.004743
0.004316
0.004469
9.73万
129.05万
19.
2021-07-14
0.004728
0.004796
0.004277
0.004599
9.91万
132.8万
20.
2021-07-13
0.004912
0.004997
0.004682
0.004728
10.29万
136.53万
21.
2021-07-12
0.005185
0.00533
0.004908
0.004908
10.47万
141.73万
22.
2021-07-11
0.005122
0.007656
0.004974
0.005185
12.45万
149.73万
23.
2021-07-10
0.005542
0.006634
0.005061
0.005122
15.74万
147.91万
24.
2021-07-09
0.005317
0.006358
0.005074
0.005542
13.38万
160.03万
25.
2021-07-08
0.006607
0.006821
0.005277
0.005317
14.42万
153.54万
26.
2021-07-07
0.006471
0.006952
0.005456
0.006607
14.55万
190.79万
27.
2021-07-06
0.005802
0.00667
0.005399
0.006511
14.88万
188.02万
28.
2021-07-05
0.006548
0.00699
0.005319
0.005749
13.81万
166.01万
29.
2021-07-04
0.005518
0.008183
0.005425
0.006548
15.39万
189.08万
30.
2021-07-03
0.005998
0.008334
0.0051
0.005518
15.19万
159.34万
31.
2021-07-02
0.005532
0.00689
0.005111
0.005968
14.87万
172.34万
32.
2021-07-01
0.005485
0.008185
0.005408
0.005531
15.42万
159.72万
33.
2021-06-30
0.005634
0.008035
0.005456
0.005539
15.63万
159.95万
34.
2021-06-29
0.006249
0.007847
0.005184
0.005634
20.07万
162.69万
35.
2021-06-28
0.005673
0.008575
0.005589
0.006195
17.03万
178.89万
36.
2021-06-27
0.00773
0.008578
0.005169
0.005643
14.15万
162.95万
37.
2021-06-26
0.00563
0.007863
0.005215
0.007838
12.79万
226.33万
38.
2021-06-25
0.006672
0.007736
0.005418
0.005628
17.37万
162.52万
39.
2021-06-24
0.005761
0.007215
0.00524
0.006673
22.38万
192.69万
40.
2021-06-23
0.005735
0.008163
0.005505
0.005709
18.65万
164.86万
41.
2021-06-22
0.006607
0.007595
0.005399
0.005732
19.8万
165.52万
42.
2021-06-21
0.010909
0.010968
0.006563
0.006611
19.17万
190.9万
43.
2021-06-20
0.008023
0.011605
0.006573
0.01091
31.3万
315.04万
44.
2021-06-19
0.00884
0.009479
0.007415
0.008022
27.85万
231.65万
45.
2021-06-18
0.008431
0.010528
0.008092
0.008793
28.41万
253.91万
46.
2021-06-17
0.008683
0.010088
0.007789
0.008386
29.81万
242.16万
47.
2021-06-16
0.00923
0.010483
0.007811
0.008689
31.59万
250.91万
48.
2021-06-15
0.00929
0.010557
0.008254
0.009228
32.87万
266.47万
49.
2021-06-14
0.008405
0.010467
0.007776
0.009293
37.37万
268.35万
50.
2021-06-13
0.0088
0.009948
0.007328
0.008402
29.28万
242.62万
51.
2021-06-12
0.009
0.009781
0.007811
0.008892
30.72万
256.77万
52.
2021-06-11
0.008926
0.010005
0.008086
0.008951
33.22万
258.47万
53.
2021-06-10
0.009213
0.009926
0.007761
0.008933
31.85万
257.95万
54.
2021-06-09
0.007548
0.009683
0.007003
0.009145
33.13万
264.08万
55.
2021-06-08
0.010184
0.010528
0.006977
0.007548
28.74万
217.96万
56.
2021-06-07
0.008754
0.0105
0.008213
0.010184
31.48万
294.08万
57.
2021-06-06
0.008249
0.009824
0.007435
0.008662
31.64万
250.13万
58.
2021-06-05
0.008589
0.009442
0.007597
0.008254
31.96万
238.35万
59.
2021-06-04
0.009328
0.010023
0.007542
0.008603
34.91万
248.43万
60.
2021-06-03
0.009043
0.010233
0.008075
0.009328
37.83万
269.36万
61.
2021-06-02
0.007473
0.009436
0.007264
0.009005
38.3万
260.03万
62.
2021-06-01
0.008659
0.009679
0.007184
0.007473
34.85万
215.79万
63.
2021-05-31
0.008493
0.009421
0.007152
0.007999
34.86万
230.98万
64.
2021-05-30
0.008899
0.009472
0.007429
0.00837
31.57万
241.7万
65.
2021-05-29
0.009381
0.009658
0.00805
0.008899
32.06万
256.97万
66.
2021-05-28
0.009866
0.010442
0.008422
0.009461
34.51万
273.2万
67.
2021-05-27
0.010133
0.010696
0.009101
0.00986
35.94万
284.72万
68.
2021-05-26
0.008808
0.010737
0.008717
0.010142
38.09万
292.87万
69.
2021-05-25
0.008596
0.009787
0.008111
0.008818
35.44万
254.63万
70.
2021-05-24
0.007592
0.008998
0.006359
0.008634
31.85万
249.32万
71.
2021-05-23
0.008206
0.008729
0.006681
0.007699
23.64万
222.32万
72.
2021-05-22
0.007859
0.00938
0.007206
0.008205
30.69万
236.93万
73.
2021-05-21
0.01024
0.010241
0.007539
0.007781
29.82万
224.69万
74.
2021-05-20
0.008784
0.01131
0.007701
0.010228
37.06万
295.35万
75.
2021-05-19
0.01001
0.01182
0.006105
0.00869
37.97万
250.94万
76.
2021-05-18
0.010626
0.012216
0.009433
0.00997
43.01万
287.9万
77.
2021-05-17
0.01094
0.013818
0.009414
0.010695
44.67万
308.84万
78.
2021-05-16
0.012547
0.014327
0.010832
0.010832
56.83万
312.79万
79.
2021-05-15
0.014222
0.015264
0.012182
0.012514
54.3万
361.36万
80.
2021-05-14
0.012878
0.016852
0.011492
0.014222
52.17万
410.68万
81.
2021-05-13
0.016188
0.017665
0.011674
0.012873
69.45万
371.73万
82.
2021-05-12
0.015903
0.019652
0.014945
0.016199
81.41万
467.77万
83.
2021-05-11
0.020481
0.021291
0.014084
0.015903
103.58万
459.22万
84.
2021-05-10
0.015973
0.020778
0.015917
0.020513
93.83万
592.35万
85.
2021-05-09
0.015403
0.017258
0.015277
0.016012
71.18万
462.37万
86.
2021-05-08
0.015066
0.016281
0.014231
0.015378
78.79万
444.06万
87.
2021-05-07
0.015515
0.016864
0.013907
0.015025
66.4万
433.87万
88.
2021-05-06
0.015795
0.01747
0.014961
0.015498
71.59万
447.53万
89.
2021-05-05
0.015357
0.016133
0.015076
0.015768
93.23万
455.33万
90.
2021-05-04
0.015423
0.016792
0.015314
0.015359
101.85万
443.52万
91.
2021-05-03
0.015632
0.016199
0.015045
0.015425
101.07万
445.42万
92.
2021-05-02
0.01661
0.017182
0.015372
0.015606
102.33万
450.65万
93.
2021-05-01
0.017138
0.01822
0.016471
0.016567
94.48万
478.4万
94.
2021-04-30
0.017954
0.017954
0.016121
0.017145
95.73万
495.09万
95.
2021-04-29
0.018999
0.019495
0.017359
0.017954
94.77万
518.45万
96.
2021-04-28
0.019896
0.020289
0.018485
0.019029
96.67万
549.49万
97.
2021-04-27
0.019008
0.019995
0.018353
0.019884
94.28万
574.18万
98.
2021-04-26
0.017522
0.019531
0.015724
0.019081
92.92万
550.99万
99.
2021-04-25
0.017191
0.017865
0.016273
0.01747
88.65万
504.47万
100.
2021-04-24
0.016142
0.017848
0.015664
0.017196
85.23万
496.56万
