首页
快讯
资讯
APP
搜索
FTC
羽毛币
/
Feathercoin
市值排名：
No.936
+ 加入自选
FTC行情
平台数据
基本资料
持币地址
历史数据
$0.002069
历史最低价
$1.4534
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.018319
0.020127
0.017818
0.018634
6179.36
413.72万
2.
2021-07-31
0.018357
0.019722
0.018194
0.018319
3562.96
406.73万
3.
2021-07-30
0.018387
0.020772
0.016374
0.018357
4.07万
407.57万
4.
2021-07-29
0.018247
0.024868
0.012443
0.018387
12.28万
408.24万
5.
2021-07-28
0.023287
0.023868
0.013208
0.018247
9.62万
405.13万
6.
2021-07-27
0.023507
0.024662
0.02163
0.023287
3608.02
517.03万
7.
2021-07-26
0.020183
0.023707
0.020163
0.023507
1.36万
521.92万
8.
2021-07-25
0.020684
0.021333
0.020183
0.020183
912.49
448.11万
9.
2021-07-24
0.020059
0.021508
0.020059
0.020684
7990.42
459.24万
10.
2021-07-23
0.02002
0.020733
0.019357
0.020059
3485.28
445.36万
11.
2021-07-22
0.019288
0.020761
0.019288
0.02002
8910.6
444.5万
12.
2021-07-21
0.018821
0.019288
0.018019
0.019288
1719.67
428.24万
13.
2021-07-20
0.017361
0.019426
0.016579
0.018821
1.46万
417.87万
14.
2021-07-19
0.016639
0.019074
0.016468
0.017783
1.32万
394.83万
15.
2021-07-18
0.017401
0.018362
0.0165
0.016639
1.08万
369.43万
16.
2021-07-17
0.020205
0.020341
0.017062
0.017401
1.29万
386.35万
17.
2021-07-16
0.020616
0.020785
0.018971
0.020205
2.27万
448.6万
18.
2021-07-15
0.0213
0.022052
0.020082
0.020616
1.73万
457.73万
19.
2021-07-14
0.021873
0.021947
0.019499
0.0213
4086.21
472.91万
20.
2021-07-13
0.021779
0.022081
0.020537
0.021873
8408.09
485.64万
21.
2021-07-12
0.021692
0.022637
0.020357
0.021779
5547.75
483.55万
22.
2021-07-11
0.020642
0.02192
0.019713
0.021692
3689.08
481.62万
23.
2021-07-10
0.020474
0.021557
0.020056
0.020642
3447.54
458.31万
24.
2021-07-09
0.020022
0.020857
0.018647
0.020474
1.16万
454.58万
25.
2021-07-08
0.024582
0.024657
0.017579
0.020022
9.49万
444.54万
26.
2021-07-07
0.025455
0.02585
0.023792
0.024582
9862.61
545.78万
27.
2021-07-06
0.026272
0.026881
0.025455
0.025455
2364.19
565.17万
28.
2021-07-05
0.027644
0.028802
0.025693
0.026272
1.18万
583.31万
29.
2021-07-04
0.0263
0.028084
0.024872
0.027644
5738.2
613.77万
30.
2021-07-03
0.025831
0.026728
0.025229
0.0263
3938.22
583.93万
31.
2021-07-02
0.026134
0.026863
0.023914
0.025831
8683.78
573.51万
32.
2021-07-01
0.025338
0.027325
0.025338
0.026134
5613.92
580.24万
33.
2021-06-30
0.028267
0.029177
0.025338
0.025338
7419.47
562.57万
34.
2021-06-29
0.027823
0.031245
0.023269
0.028267
6.27万
627.6万
35.
2021-06-28
0.02824
0.028675
0.023876
0.027823
3.44万
617.74万
36.
2021-06-27
0.023021
0.030133
0.022542
0.02824
6.47万
627万
37.
2021-06-26
0.02248
0.023866
0.021211
0.023021
3826.19
511.13万
38.
2021-06-25
0.021393
0.023209
0.020805
0.02248
7864.48
499.11万
39.
2021-06-24
0.020816
0.021967
0.019458
0.021393
7850.66
474.98万
40.
2021-06-23
0.018886
0.021212
0.018886
0.020816
7028.29
462.17万
41.
2021-06-22
0.02422
0.024349
0.017231
0.018886
5.91万
419.32万
42.
2021-06-21
0.024492
0.026254
0.023112
0.02422
2921.8
537.75万
43.
2021-06-20
0.025857
0.026298
0.024028
0.024492
2100.2
543.79万
44.
2021-06-19
0.02666
0.02666
0.024475
0.025857
2050.66
574.09万
45.
2021-06-18
0.028835
0.028835
0.025778
0.02666
6359.23
591.92万
46.
2021-06-17
0.028642
0.029075
0.027345
0.028835
7708.99
640.21万
47.
2021-06-16
0.028747
0.029307
0.027653
0.028642
8521.47
635.93万
48.
2021-06-15
0.029654
0.029654
0.028038
0.028747
2497.57
638.26万
49.
2021-06-14
0.024802
0.029738
0.024802
0.029654
2319.68
658.39万
50.
2021-06-13
0.02555
0.026602
0.024736
0.024802
1910.91
550.67万
51.
2021-06-12
0.028073
0.0283
0.024362
0.02555
2.13万
567.28万
52.
2021-06-11
0.029134
0.029731
0.026939
0.028073
6982.29
623.29万
53.
2021-06-10
0.028138
0.029956
0.027181
0.029134
5445.13
646.85万
54.
2021-06-09
0.023492
0.028448
0.023492
0.028138
9888.45
624.74万
55.
2021-06-08
0.028859
0.028859
0.022415
0.023492
3.76万
521.58万
56.
2021-06-07
0.028602
0.029817
0.02583
0.028859
4.38万
640.74万
57.
2021-06-06
0.028678
0.029657
0.027688
0.028602
1.26万
635.04万
58.
2021-06-05
0.027729
0.029454
0.025244
0.028678
1.95万
636.73万
59.
2021-06-04
0.029288
0.030616
0.026114
0.027729
1.5万
615.65万
60.
2021-06-03
0.028111
0.032741
0.027334
0.029288
3.1万
650.27万
61.
2021-06-02
0.027996
0.028677
0.023858
0.028111
3.47万
624.14万
62.
2021-06-01
0.02841
0.02944
0.026591
0.027996
7839.85
621.58万
63.
2021-05-31
0.02908
0.030195
0.026414
0.02841
1.01万
630.77万
64.
2021-05-30
0.023584
0.03203
0.023372
0.02908
3.5万
645.65万
65.
2021-05-29
0.026139
0.026195
0.023268
0.023584
1.06万
523.63万
66.
2021-05-28
0.028516
0.029819
0.024662
0.026139
1.68万
580.35万
67.
2021-05-27
0.02987
0.03166
0.026596
0.028516
2.81万
633.13万
68.
2021-05-26
0.029395
0.034235
0.026788
0.02987
13.78万
663.19万
69.
2021-05-25
0.031437
0.032608
0.02566
0.029395
4.43万
652.64万
70.
2021-05-24
0.029703
0.032985
0.027215
0.031437
8969.62
697.98万
71.
2021-05-23
0.035966
0.037246
0.028552
0.029703
10.13万
659.48万
72.
2021-05-22
0.035782
0.036927
0.032629
0.035966
2.05万
798.54万
73.
2021-05-21
0.041759
0.041759
0.035315
0.035782
3.29万
794.45万
74.
2021-05-20
0.036429
0.04264
0.032035
0.041934
5.34万
931.04万
75.
2021-05-19
0.046343
0.047805
0.031699
0.03751
5.19万
832.82万
76.
2021-05-18
0.045571
0.049779
0.044479
0.046625
2.37万
1035.19万
77.
2021-05-17
0.05144
0.05144
0.043999
0.045571
9652.49
1011.79万
78.
2021-05-16
0.053434
0.053434
0.0493
0.050716
5204.07
1126.03万
79.
2021-05-15
0.050677
0.056097
0.050338
0.053434
3.8万
1186.37万
80.
2021-05-14
0.050076
0.051755
0.046702
0.050677
2.9万
1125.16万
81.
2021-05-13
0.056995
0.058737
0.048076
0.050101
9121.82
1112.37万
82.
2021-05-12
0.05606
0.060637
0.05596
0.058891
4.21万
1307.53万
83.
2021-05-11
0.056351
0.05677
0.051963
0.05606
7万
1244.68万
84.
2021-05-10
0.056817
0.072748
0.055297
0.056351
23.19万
1251.14万
85.
2021-05-09
0.052499
0.058374
0.051946
0.056817
4.98万
1261.48万
86.
2021-05-08
0.054595
0.055648
0.051318
0.052499
3.07万
1165.61万
87.
2021-05-07
0.058907
0.060315
0.053158
0.054681
6.3万
1214.06万
88.
2021-05-06
0.051728
0.062253
0.051699
0.058629
11.02万
1301.71万
89.
2021-05-05
0.048766
0.0528
0.044078
0.051728
5.62万
1148.49万
90.
2021-05-04
0.05134
0.053962
0.048766
0.048766
2.43万
1082.73万
91.
2021-05-03
0.051531
0.052999
0.050108
0.05134
1.19万
1139.88万
92.
2021-05-02
0.050477
0.051746
0.048246
0.051531
1.32万
1144.12万
93.
2021-05-01
0.051489
0.054121
0.049216
0.050477
3.43万
1120.72万
94.
2021-04-30
0.048909
0.051946
0.048463
0.051489
2.74万
1143.19万
95.
2021-04-29
0.053241
0.055566
0.04407
0.048909
6.89万
1085.91万
96.
2021-04-28
0.053476
0.055053
0.050888
0.053241
2.45万
1182.09万
97.
2021-04-27
0.050456
0.054157
0.048827
0.053476
1.76万
1187.3万
98.
2021-04-26
0.045831
0.052802
0.044166
0.050456
12.44万
1120.25万
99.
2021-04-25
0.044716
0.050862
0.043795
0.045831
7.72万
1017.57万
100.
2021-04-24
0.036865
0.046223
0.036303
0.044716
7.85万
992.81万
