首页
快讯
资讯
APP
搜索
FACE
Faceter
市值排名：
No.1451
+ 加入自选
FACE行情
平台数据
基本资料
持币地址
历史数据
$0.000386
历史最低价
$0.018428
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.004046
0.0048
0.004046
0.004449
809.56
209.38万
2.
2021-07-21
0.004005
0.004089
0.003575
0.004046
302.19
190.41万
3.
2021-07-20
0.004764
0.004856
0.003832
0.004005
775.9
188.48万
4.
2021-07-19
0.004106
0.004801
0.004099
0.004764
879.1
224.2万
5.
2021-07-18
0.004126
0.005213
0.004064
0.004106
742.89
193.24万
6.
2021-07-17
0.004573
0.004592
0.003731
0.004126
903.15
194.18万
7.
2021-07-16
0.004412
0.004574
0.004009
0.004573
1346.81
215.21万
8.
2021-07-15
0.004051
0.004945
0.002965
0.004412
6245.7
207.64万
9.
2021-07-14
0.006291
0.006291
0.004051
0.004051
2511.47
190.65万
10.
2021-07-13
0.0068
0.007042
0.005534
0.006291
6029.27
296.07万
11.
2021-07-12
0.007236
0.007431
0.005458
0.0068
5863.49
320.02万
12.
2021-07-11
0.006587
0.007467
0.005682
0.007236
3617.33
340.54万
13.
2021-07-10
0.006564
0.006643
0.006267
0.006587
2413.2
310万
14.
2021-07-09
0.006077
0.006653
0.005706
0.006567
1322.58
309.05万
15.
2021-07-08
0.0069
0.007245
0.004989
0.006077
2583.54
285.99万
16.
2021-07-07
0.006898
0.007168
0.006007
0.006919
1977.2
325.62万
17.
2021-07-06
0.007753
0.008235
0.005333
0.006898
3217.41
324.63万
18.
2021-07-05
0.007197
0.007753
0.006182
0.007753
367.72
364.87万
19.
2021-07-04
0.006817
0.007473
0.006273
0.007197
3634.25
338.7万
20.
2021-07-03
0.006424
0.006817
0.00592
0.006817
417.69
320.82万
21.
2021-07-02
0.006447
0.006555
0.005468
0.006432
880.79
302.7万
22.
2021-07-01
0.005535
0.006975
0.00453
0.006447
5215.85
303.41万
23.
2021-06-30
0.005832
0.006001
0.00405
0.005531
4452.58
260.3万
24.
2021-06-29
0.004902
0.006014
0.003931
0.005153
4485.44
242.51万
25.
2021-06-28
0.003754
0.005457
0.003576
0.004902
2183.37
230.7万
26.
2021-06-27
0.003587
0.003805
0.003394
0.003754
1123.04
176.67万
27.
2021-06-26
0.0037
0.003957
0.003334
0.003587
1366.29
168.81万
28.
2021-06-25
0.003637
0.004345
0.003436
0.0037
1703.31
174.13万
29.
2021-06-24
0.003716
0.004194
0.003584
0.003638
211.62
171.21万
30.
2021-06-23
0.003562
0.004597
0.003505
0.003625
2877.94
170.6万
31.
2021-06-22
0.003455
0.004217
0.003099
0.003562
1590.83
167.63万
32.
2021-06-21
0.005781
0.006442
0.003345
0.003455
7402.02
162.6万
33.
2021-06-20
0.008284
0.008492
0.005088
0.005781
2438.61
272.06万
34.
2021-06-19
0.008467
0.008827
0.007707
0.008292
9577.95
390.24万
35.
2021-06-18
0.006577
0.008524
0.005993
0.008467
1.82万
398.47万
36.
2021-06-17
0.005285
0.007032
0.005158
0.006577
1.03万
309.53万
37.
2021-06-16
0.005474
0.005686
0.005227
0.005285
5832.7
248.72万
38.
2021-06-15
0.005092
0.005823
0.004998
0.005474
3470.94
257.62万
39.
2021-06-14
0.005675
0.005992
0.004713
0.005092
1909.05
239.64万
40.
2021-06-13
0.005612
0.005808
0.005502
0.005675
1063.86
267.08万
41.
2021-06-12
0.005374
0.006286
0.00493
0.005612
8971.99
264.11万
42.
2021-06-11
0.005056
0.005429
0.00487
0.00537
5187.62
252.72万
43.
2021-06-10
0.004301
0.005373
0.004269
0.005056
6351.6
237.94万
44.
2021-06-09
0.003959
0.004669
0.003814
0.004301
2042.58
202.41万
45.
2021-06-08
0.004516
0.004538
0.003661
0.003959
3884.67
186.32万
46.
2021-06-07
0.003997
0.004607
0.003869
0.004516
5795.13
212.53万
47.
2021-06-06
0.004151
0.004569
0.003483
0.003997
7465.4
188.11万
48.
2021-06-05
0.004245
0.004418
0.003922
0.004151
521.03
195.35万
49.
2021-06-04
0.004179
0.00433
0.003269
0.004245
3346.31
199.78万
50.
2021-06-03
0.003986
0.004349
0.003806
0.004179
4706.22
196.67万
51.
2021-06-02
0.003581
0.003994
0.003384
0.003986
5231.06
187.59万
52.
2021-06-01
0.003241
0.003688
0.003228
0.003581
1334.19
168.53万
53.
2021-05-31
0.002993
0.00352
0.002985
0.003241
2298.04
152.53万
54.
2021-05-30
0.002623
0.002994
0.002425
0.002993
1542
140.86万
55.
2021-05-29
0.002666
0.00311
0.002431
0.002623
2121.17
123.44万
56.
2021-05-28
0.002529
0.003023
0.002271
0.002666
1959.36
125.47万
57.
2021-05-27
0.002274
0.00257
0.002233
0.002529
1075.22
119.02万
58.
2021-05-26
0.001995
0.002359
0.001818
0.002274
1381.78
107.02万
59.
2021-05-25
0.001863
0.002023
0.001724
0.001995
833.31
93.89万
60.
2021-05-24
0.001666
0.001863
0.001583
0.001863
121.58
87.68万
61.
2021-05-23
0.002081
0.002101
0.00161
0.001666
424.96
78.4万
62.
2021-05-22
0.002414
0.002414
0.001933
0.002081
603.51
97.94万
63.
2021-05-21
0.001961
0.002792
0.001853
0.002414
4257.27
113.61万
64.
2021-05-20
0.001581
0.001991
0.001518
0.001961
450.88
92.29万
65.
2021-05-19
0.001965
0.00255
0.001517
0.001581
2286.99
74.4万
66.
2021-05-18
0.001992
0.002274
0.001684
0.001965
8314.42
92.48万
67.
2021-05-17
0.002219
0.003204
0.001595
0.001991
1.19万
93.7万
68.
2021-05-16
0.00242
0.003646
0.001637
0.002208
1.13万
103.91万
69.
2021-05-15
0.00172
0.006734
0.00157
0.00242
1.1万
113.89万
70.
2021-05-14
0.001405
0.001797
0.001342
0.00172
3173.72
80.95万
71.
2021-05-13
0.00147
0.00175
0.001235
0.001386
2015.25
65.23万
72.
2021-05-12
0.001506
0.001655
0.001461
0.00147
2338.52
69.18万
73.
2021-05-11
0.00159
0.001608
0.001389
0.001506
1963.39
70.88万
74.
2021-05-10
0.001562
0.001842
0.001468
0.001592
2790.14
74.92万
75.
2021-05-09
0.001548
0.00175
0.001373
0.001563
1922.73
73.56万
76.
2021-05-08
0.001507
0.001682
0.001465
0.001551
2014.01
72.99万
77.
2021-05-07
0.001538
0.001544
0.001391
0.001507
2573.41
70.92万
78.
2021-05-06
0.001512
0.001588
0.001408
0.001538
1653.12
72.38万
79.
2021-05-05
0.001449
0.001558
0.001238
0.001512
2135.58
71.16万
80.
2021-05-04
0.001426
0.001542
0.001397
0.001449
2279.61
68.19万
81.
2021-05-03
0.001459
0.001598
0.001375
0.001421
2927
66.87万
82.
2021-05-02
0.001446
0.001573
0.001388
0.001459
1955.93
68.66万
83.
2021-05-01
0.001483
0.001544
0.001421
0.001481
3256.51
69.7万
84.
2021-04-30
0.001441
0.001535
0.001383
0.001463
2931.59
68.85万
85.
2021-04-29
0.001386
0.001562
0.001385
0.001441
2528.47
67.82万
86.
2021-04-28
0.001415
0.001462
0.00136
0.001386
2161.17
65.23万
87.
2021-04-27
0.001357
0.001428
0.001296
0.001416
2108.16
66.64万
88.
2021-04-26
0.001233
0.001369
0.001156
0.001358
2198.93
63.91万
89.
2021-04-25
0.001231
0.001287
0.001151
0.001233
2180.35
58.03万
90.
2021-04-24
0.001229
0.00131
0.001151
0.001215
2385.46
57.18万
91.
2021-04-23
0.001335
0.001349
0.001128
0.00126
1203.37
59.3万
92.
2021-04-22
0.001347
0.001403
0.001273
0.001335
1236.38
62.83万
93.
2021-04-21
0.001301
0.001396
0.001233
0.001347
2128.64
63.39万
94.
2021-04-20
0.001235
0.001333
0.001215
0.001301
2136.2
61.23万
95.
2021-04-19
0.001261
0.001383
0.00123
0.001255
2280.26
59.06万
96.
2021-04-18
0.001368
0.001449
0.001172
0.001261
1940.83
59.34万
97.
2021-04-17
0.001393
0.001501
0.001348
0.001367
1612.02
64.33万
98.
2021-04-16
0.001412
0.001528
0.001294
0.001392
1841.9
65.51万
99.
2021-04-15
0.001434
0.001516
0.001346
0.001412
1783.89
66.45万
100.
2021-04-14
0.001338
0.001504
0.001282
0.001434
2286.15
67.49万
