首页
快讯
资讯
APP
搜索
FTX
Fintrux-network
市值排名：
No.1304
+ 加入自选
FTX行情
平台数据
基本资料
持币地址
历史数据
$0.000513
历史最低价
$0.4041
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.006511
0.006511
0.006273
0.006273
557.71
53.32万
2.
2021-07-20
0.006499
0.006511
0.006499
0.006511
3.5745
55.34万
3.
2021-07-19
0.00697
0.00697
0.00697
0.00697
198.83
59.25万
4.
2021-07-18
0.00697
0.00697
0.00697
0.00697
1.33万
59.25万
5.
2021-07-17
0.004054
0.00697
0.004054
0.00697
34.85
59.25万
6.
2021-07-16
0.007509
0.007509
0.004054
0.004054
31.0374
34.46万
7.
2021-07-15
0.007498
0.007697
0.007498
0.007509
87.4197
63.83万
8.
2021-07-14
0.008987
0.009736
0.007492
0.007498
0.9448
63.73万
9.
2021-07-13
0.009709
0.009709
0.008975
0.008987
4.0621
76.39万
10.
2021-07-12
0.008295
0.011748
0.008295
0.009709
27.6807
82.53万
11.
2021-07-11
0.008092
0.008092
0.008092
0.008092
29.7272
68.78万
12.
2021-07-10
0.008092
0.008092
0.008092
0.008092
0.4936
68.78万
13.
2021-07-09
0.007978
0.007978
0.007978
0.007978
97.7088
67.81万
14.
2021-07-08
0.007978
0.007978
0.007978
0.007978
2198.82
67.81万
15.
2021-07-07
0.007978
0.007978
0.007978
0.007978
1.0052
67.81万
16.
2021-07-06
0.008303
0.008303
0.008303
0.008303
5.0897
70.58万
17.
2021-07-05
0.008303
0.008303
0.008303
0.008303
5.0897
70.58万
18.
2021-07-04
0.008905
0.009131
0.008824
0.009079
93.7497
77.17万
19.
2021-07-03
0.006685
0.010731
0.006685
0.008905
131.8
75.69万
20.
2021-07-02
0.007224
0.007224
0.006598
0.006685
6.0236
56.82万
21.
2021-07-01
0.008663
0.008663
0.007224
0.007224
13.4366
61.4万
22.
2021-06-30
0.009447
0.009516
0.009447
0.009501
1.9万
80.76万
23.
2021-06-29
0.011731
0.011893
0.009447
0.009447
11.837
80.3万
24.
2021-06-28
0.008309
0.011731
0.007508
0.011731
347.35
99.71万
25.
2021-06-27
0.010569
0.010609
0.007756
0.008309
102.98
70.63万
26.
2021-06-26
0.011102
0.011102
0.008932
0.010569
275.24
89.84万
27.
2021-06-25
0.012047
0.012047
0.011102
0.011102
326.21
94.37万
28.
2021-06-24
0.013376
0.013376
0.01317
0.013275
314.42
112.84万
29.
2021-06-23
0.011781
0.013381
0.009725
0.013376
104.41
113.7万
30.
2021-06-22
0.010838
0.013324
0.009492
0.011781
732.21
100.14万
31.
2021-06-21
0.011493
0.012012
0.011493
0.012008
0.6004
102.07万
32.
2021-06-20
0.011773
0.011773
0.011491
0.011493
39.5014
97.69万
33.
2021-06-19
0.013534
0.013534
0.013534
0.013534
182.02
115.04万
34.
2021-06-18
0.013941
0.013941
0.013401
0.013534
0.433
115.04万
35.
2021-06-17
0.014249
0.014371
0.013273
0.013941
23.0866
118.5万
36.
2021-06-16
0.014249
0.014249
0.014249
0.014249
0.4702
121.12万
37.
2021-06-15
0.015925
0.015925
0.015925
0.015925
101.82
135.36万
38.
2021-06-14
0.014145
0.015925
0.014145
0.015925
101.82
135.36万
39.
2021-06-13
0.01389
0.014176
0.01389
0.014145
0.099
120.23万
40.
2021-06-12
0.012531
0.015374
0.011857
0.01389
958.56
118.07万
41.
2021-06-11
0.013971
0.013971
0.012498
0.012531
159.88
106.51万
42.
2021-06-10
0.013971
0.013971
0.013971
0.013971
2.0118
118.75万
43.
2021-06-09
0.012402
0.013736
0.012402
0.013736
2.5823
116.76万
44.
2021-06-08
0.016083
0.016083
0.012051
0.012402
6.8707
105.42万
45.
2021-06-07
0.013828
0.016208
0.013125
0.016083
651.18
136.71万
46.
2021-06-06
0.012473
0.013828
0.01097
0.013828
906.34
117.54万
47.
2021-06-05
0.013018
0.013038
0.012473
0.012473
0.0125
106.02万
48.
2021-06-04
0.014457
0.014457
0.012687
0.013018
262.81
110.65万
49.
2021-06-03
0.012406
0.015382
0.012351
0.014457
622.2
122.88万
50.
2021-06-02
0.011137
0.01459
0.010854
0.012406
490.52
105.45万
51.
2021-06-01
0.01112
0.011903
0.010455
0.011137
130.08
94.66万
52.
2021-05-31
0.011502
0.011698
0.010943
0.01112
25.9338
94.52万
53.
2021-05-30
0.009568
0.012937
0.009071
0.011502
402.98
97.77万
54.
2021-05-29
0.013269
0.013269
0.009568
0.009568
14.849
81.33万
55.
2021-05-28
0.015225
0.015225
0.011018
0.013269
970.01
112.79万
56.
2021-05-27
0.013212
0.016606
0.012491
0.015225
721.36
129.41万
57.
2021-05-26
0.009599
0.016676
0.00915
0.013212
504.74
112.3万
58.
2021-05-25
0.011097
0.012772
0.00722
0.009599
135.57
81.59万
59.
2021-05-24
0.010695
0.01161
0.00385
0.011097
1783.16
94.32万
60.
2021-05-23
0.012272
0.012791
0.010695
0.010695
67.0148
90.91万
61.
2021-05-22
0.014065
0.014065
0.009988
0.012272
178.04
104.31万
62.
2021-05-21
0.014392
0.01453
0.013705
0.014065
0.7589
119.55万
63.
2021-05-20
0.014401
0.015641
0.013315
0.014392
27.4599
122.33万
64.
2021-05-19
0.018247
0.019826
0.012079
0.014401
201.72
122.41万
65.
2021-05-18
0.021211
0.021249
0.018204
0.018247
234.62
155.1万
66.
2021-05-17
0.019609
0.021211
0.017594
0.021211
6.7271
180.29万
67.
2021-05-16
0.018736
0.022118
0.0169
0.019609
509.13
166.68万
68.
2021-05-15
0.020248
0.020248
0.016097
0.018736
978.79
159.26万
69.
2021-05-14
0.022014
0.022014
0.019824
0.020248
47.6838
172.11万
70.
2021-05-13
0.024379
0.025198
0.021353
0.022014
80.3951
187.12万
71.
2021-05-12
0.020359
0.027376
0.020359
0.024379
1420.87
207.22万
72.
2021-05-11
0.021124
0.021124
0.020264
0.020359
1.5473
173.05万
73.
2021-05-10
0.023674
0.026185
0.021022
0.021124
833.94
179.55万
74.
2021-05-09
0.022638
0.023964
0.020504
0.023674
1235.11
201.23万
75.
2021-05-08
0.024334
0.027653
0.022638
0.022638
159.75
192.42万
76.
2021-05-07
0.025494
0.026096
0.023978
0.024334
81.7863
206.84万
77.
2021-05-05
0.025709
0.032515
0.022039
0.030126
1453.94
256.07万
78.
2021-05-04
0.026845
0.030532
0.025641
0.025709
38.235
218.53万
79.
2021-05-03
0.025945
0.027215
0.025637
0.026845
231.3
228.18万
80.
2021-05-02
0.026848
0.030676
0.025675
0.025945
788.7
220.53万
81.
2021-05-01
0.02717
0.030876
0.026654
0.026848
895.01
228.21万
82.
2021-04-30
0.026242
0.027982
0.023281
0.02717
1014.73
230.95万
83.
2021-04-29
0.028661
0.029795
0.02536
0.026242
294.67
223.06万
84.
2021-04-28
0.032603
0.032603
0.028101
0.028661
1043.34
243.62万
85.
2021-04-27
0.029854
0.032644
0.02947
0.032603
73.1617
277.13万
86.
2021-04-26
0.023744
0.029854
0.023076
0.029854
504.23
253.76万
87.
2021-04-25
0.029581
0.030509
0.023673
0.023744
1582.88
201.82万
88.
2021-04-24
0.029748
0.030812
0.029441
0.029581
410.19
251.44万
89.
2021-04-23
0.031567
0.031898
0.028282
0.029748
457.37
252.86万
90.
2021-04-22
0.024135
0.031631
0.023494
0.031567
1936.51
268.32万
91.
2021-04-21
0.023937
0.024411
0.022067
0.024135
266.74
205.15万
92.
2021-04-20
0.024957
0.024957
0.023099
0.023937
154.99
203.46万
93.
2021-04-19
0.023824
0.024957
0.023824
0.024957
1157.18
212.13万
94.
2021-04-18
0.023885
0.024975
0.022881
0.023824
90.9845
202.5万
95.
2021-04-17
0.028326
0.028779
0.023885
0.023885
2128.36
203.02万
96.
2021-04-16
0.029499
0.032709
0.022303
0.028326
1414.74
240.77万
97.
2021-04-15
0.032619
0.033827
0.029062
0.029499
859.28
250.74万
98.
2021-04-14
0.026756
0.032889
0.026756
0.032619
1558.36
277.26万
99.
2021-04-13
0.024217
0.037874
0.014776
0.026756
7535
227.43万
100.
2021-04-12
0.020312
0.024217
0.017703
0.024217
608.91
205.84万
