首页
快讯
资讯
APP
搜索
CVT
数脉链
/
Cybervein
市值排名：
No.398
+ 加入自选
CVT行情
平台数据
基本资料
持币地址
历史数据
$0.002945
历史最低价
$0.3101
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.006204
0.00629
0.005988
0.00623
29.65万
660.48万
2.
2021-07-31
0.006008
0.006325
0.005838
0.006204
46.31万
657.73万
3.
2021-07-30
0.006739
0.006771
0.005474
0.006008
66.94万
636.95万
4.
2021-07-29
0.008222
0.00924
0.006521
0.006753
85.74万
715.93万
5.
2021-07-28
0.008035
0.011023
0.007966
0.008222
24.9万
871.67万
6.
2021-07-27
0.009079
0.010951
0.00781
0.008035
31.42万
851.84万
7.
2021-07-26
0.008279
0.009224
0.007969
0.009065
56.94万
961.04万
8.
2021-07-25
0.007934
0.008398
0.007585
0.008279
42.43万
877.71万
9.
2021-07-24
0.005956
0.00816
0.005912
0.007934
70.69万
841.13万
10.
2021-07-23
0.005388
0.006042
0.005363
0.005957
23.35万
631.54万
11.
2021-07-22
0.005678
0.006271
0.005156
0.005394
30.37万
571.85万
12.
2021-07-21
0.007044
0.007131
0.005393
0.00568
37.09万
602.17万
13.
2021-07-20
0.007328
0.008168
0.006537
0.007046
48.96万
746.99万
14.
2021-07-19
0.007831
0.008637
0.007324
0.007324
49.61万
776.46万
15.
2021-07-18
0.008692
0.008847
0.007573
0.007832
26.74万
830.32万
16.
2021-07-17
0.010402
0.010524
0.008675
0.008691
35.47万
921.39万
17.
2021-07-16
0.010434
0.010716
0.010101
0.010402
29.22万
1102.78万
18.
2021-07-15
0.011359
0.01144
0.010358
0.010433
40.42万
1106.07万
19.
2021-07-14
0.011322
0.01171
0.010992
0.01136
38万
1204.35万
20.
2021-07-13
0.011584
0.011718
0.01108
0.011322
28.79万
1200.32万
21.
2021-07-12
0.011525
0.012016
0.011018
0.011584
38.52万
1228.09万
22.
2021-07-11
0.012072
0.012153
0.011298
0.011524
22.26万
1221.73万
23.
2021-07-10
0.012096
0.012865
0.011653
0.012073
32.14万
1279.94万
24.
2021-07-09
0.013277
0.014836
0.011094
0.012064
180.35万
1278.98万
25.
2021-07-08
0.012289
0.013309
0.011117
0.013277
84.27万
1407.58万
26.
2021-07-07
0.012152
0.012415
0.011857
0.012289
22.03万
1302.84万
27.
2021-07-06
0.01382
0.013842
0.01186
0.012151
25.77万
1288.21万
28.
2021-07-05
0.012092
0.015069
0.011744
0.013821
50.79万
1465.25万
29.
2021-07-04
0.012196
0.013022
0.011772
0.012092
30.52万
1281.95万
30.
2021-07-03
0.012268
0.013476
0.011914
0.012288
57.68万
1302.73万
31.
2021-07-02
0.015311
0.015416
0.010725
0.012268
138.51万
1300.61万
32.
2021-07-01
0.015349
0.015801
0.015074
0.015311
44.85万
1623.22万
33.
2021-06-30
0.016127
0.016449
0.015346
0.015351
50.78万
1627.46万
34.
2021-06-29
0.015209
0.016704
0.014952
0.016128
65.6万
1709.83万
35.
2021-06-28
0.015571
0.015763
0.014873
0.015208
55.16万
1612.3万
36.
2021-06-27
0.017628
0.017746
0.015233
0.01557
67.19万
1650.68万
37.
2021-06-26
0.016398
0.019063
0.015114
0.017636
84.28万
1869.7万
38.
2021-06-25
0.01746
0.017978
0.016108
0.016396
38.45万
1738.24万
39.
2021-06-24
0.017156
0.020259
0.01503
0.01746
105.74万
1851.05万
40.
2021-06-23
0.011478
0.01755
0.011476
0.017152
147.6万
1818.39万
41.
2021-06-22
0.015132
0.015336
0.010628
0.011491
78.58万
1218.23万
42.
2021-06-21
0.019361
0.019617
0.014769
0.015158
84.16万
1607万
43.
2021-06-20
0.020088
0.020697
0.01848
0.019361
47.97万
2052.58万
44.
2021-06-19
0.022304
0.022509
0.019655
0.020087
68.29万
2129.55万
45.
2021-06-18
0.022042
0.023454
0.019161
0.021976
124.84万
2329.82万
46.
2021-06-17
0.02302
0.0242
0.021354
0.022043
101.08万
2336.92万
47.
2021-06-16
0.024624
0.025567
0.022778
0.02302
49.45万
2440.5万
48.
2021-06-15
0.024967
0.025402
0.024006
0.024623
45万
2610.44万
49.
2021-06-14
0.02375
0.026119
0.023737
0.02498
71.69万
2648.29万
50.
2021-06-13
0.025004
0.02534
0.023745
0.02375
41.76万
2517.89万
51.
2021-06-12
0.027777
0.02783
0.024114
0.025003
68.18万
2650.73万
52.
2021-06-11
0.028515
0.029961
0.026666
0.027777
49.4万
2944.82万
53.
2021-06-10
0.028145
0.030826
0.02784
0.028515
61.59万
3023.06万
54.
2021-06-09
0.027406
0.029955
0.026531
0.0286
54.96万
3032.07万
55.
2021-06-08
0.032298
0.032761
0.026414
0.02742
99.67万
2906.97万
56.
2021-06-07
0.032323
0.033228
0.030912
0.032493
55.63万
3444.79万
57.
2021-06-06
0.031992
0.033461
0.031676
0.032318
62.82万
3426.24万
58.
2021-06-05
0.032644
0.033706
0.03167
0.031992
68.11万
3391.68万
59.
2021-06-04
0.033792
0.035747
0.03061
0.032389
152.72万
3433.76万
60.
2021-06-03
0.034335
0.035027
0.032625
0.033792
130.51万
3582.51万
61.
2021-06-02
0.03483
0.035258
0.033475
0.034339
107.6万
3640.5万
62.
2021-06-01
0.035597
0.036695
0.034606
0.034788
105.69万
3688.1万
63.
2021-05-31
0.035141
0.036932
0.033212
0.035706
115.76万
3785.42万
64.
2021-05-30
0.034409
0.036622
0.032755
0.03514
143.4万
3725.42万
65.
2021-05-29
0.040403
0.040534
0.034272
0.034272
142.06万
3633.39万
66.
2021-05-28
0.047867
0.047868
0.035792
0.04041
465.96万
4284.12万
67.
2021-05-27
0.042523
0.051986
0.037772
0.047867
1445.29万
5074.69万
68.
2021-05-26
0.03309
0.044209
0.032038
0.039283
603.06万
4164.64万
69.
2021-05-25
0.030186
0.034343
0.027777
0.033103
344.96万
3509.46万
70.
2021-05-24
0.024754
0.031559
0.022288
0.030155
344.72万
3196.92万
71.
2021-05-23
0.04022
0.04022
0.023954
0.024801
323.43万
2629.31万
72.
2021-05-22
0.048958
0.051072
0.036401
0.040042
433.11万
4245.11万
73.
2021-05-21
0.056506
0.059728
0.048955
0.050622
239.95万
5366.76万
74.
2021-05-20
0.066694
0.067491
0.051298
0.056506
421.7万
5990.56万
75.
2021-05-19
0.078431
0.08313
0.050058
0.066688
312.1万
7070.02万
76.
2021-05-18
0.072146
0.093726
0.070328
0.078429
454.89万
8314.76万
77.
2021-05-17
0.093291
0.093596
0.068541
0.071793
645.51万
7611.23万
78.
2021-05-16
0.092673
0.095675
0.082655
0.088431
383.87万
9375.13万
79.
2021-05-15
0.1021
0.1038
0.08805
0.091048
673.58万
9652.58万
80.
2021-05-14
0.108
0.1116
0.095757
0.1021
1430.93万
1.08亿
81.
2021-05-13
0.177
0.2072
0.1071
0.1088
1877.49万
1.15亿
82.
2021-05-12
0.1661
0.1779
0.1635
0.1769
550.2万
1.88亿
83.
2021-05-11
0.1816
0.1825
0.159
0.1661
586.66万
1.76亿
84.
2021-05-10
0.1924
0.1982
0.1762
0.1817
613.77万
1.93亿
85.
2021-05-09
0.2209
0.2229
0.1897
0.1925
739.35万
2.04亿
86.
2021-05-08
0.2069
0.2592
0.1941
0.2207
1049.01万
2.34亿
87.
2021-05-07
0.209
0.2103
0.1942
0.2068
614.87万
2.19亿
88.
2021-05-06
0.2081
0.2141
0.2017
0.2088
606.43万
2.21亿
89.
2021-05-05
0.208
0.2267
0.2005
0.2084
678.65万
2.21亿
90.
2021-05-04
0.2294
0.233
0.2074
0.208
646.15万
2.21亿
91.
2021-05-03
0.2264
0.2323
0.2238
0.2292
575.13万
2.43亿
92.
2021-05-02
0.2366
0.2375
0.2251
0.2266
561.22万
2.4亿
93.
2021-05-01
0.232
0.2395
0.227
0.2365
629.61万
2.51亿
94.
2021-04-30
0.2304
0.238
0.2266
0.2324
614.99万
2.46亿
95.
2021-04-29
0.2371
0.2384
0.2221
0.2305
699.61万
2.44亿
96.
2021-04-28
0.2458
0.2462
0.2259
0.2372
706.67万
2.51亿
97.
2021-04-27
0.2546
0.2601
0.2446
0.2457
755.09万
2.6亿
98.
2021-04-26
0.2271
0.2631
0.2196
0.2536
772.32万
2.69亿
99.
2021-04-25
0.2126
0.2327
0.2021
0.2273
697.47万
2.41亿
100.
2021-04-24
0.2061
0.2188
0.2009
0.2126
638.4万
2.25亿
