首页
快讯
资讯
APP
搜索
FFF
Forceforfast
市值排名：
No.1557
+ 加入自选
FFF行情
平台数据
基本资料
持币地址
历史数据
$0.001063
历史最低价
$0.043980
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.003314
0.003451
0.003032
0.003378
11.22万
18.97万
2.
2021-07-21
0.003091
0.0036
0.002628
0.003274
12.32万
18.39万
3.
2021-07-20
0.003182
0.003383
0.002967
0.003091
11.02万
17.36万
4.
2021-07-19
0.00314
0.003399
0.003015
0.003182
10.52万
17.87万
5.
2021-07-18
0.003206
0.003366
0.003004
0.003142
10.93万
17.64万
6.
2021-07-17
0.00333
0.003347
0.003107
0.003195
11.55万
17.94万
7.
2021-07-16
0.003516
0.003516
0.00321
0.003336
11.92万
18.73万
8.
2021-07-15
0.003276
0.003517
0.0032
0.003515
12.44万
19.74万
9.
2021-07-14
0.003327
0.003343
0.0032
0.003276
11.97万
18.4万
10.
2021-07-13
0.00338
0.003415
0.003201
0.003327
8.87万
18.68万
11.
2021-07-12
0.003319
0.003394
0.003206
0.00338
7.02万
18.98万
12.
2021-07-11
0.003436
0.003461
0.003204
0.003316
7.48万
18.62万
13.
2021-07-10
0.003405
0.003549
0.003339
0.003435
7.39万
19.29万
14.
2021-07-09
0.0035
0.003616
0.003331
0.003407
7.34万
19.13万
15.
2021-07-08
0.003226
0.003531
0.003183
0.0035
8.33万
19.65万
16.
2021-07-07
0.003327
0.00346
0.003053
0.003226
12.27万
18.12万
17.
2021-07-06
0.003333
0.003462
0.003303
0.003323
15.69万
18.66万
18.
2021-07-05
0.003421
0.0035
0.003015
0.003326
16.49万
18.68万
19.
2021-07-04
0.003438
0.003557
0.00332
0.003421
16.5万
19.21万
20.
2021-07-03
0.003321
0.003716
0.0033
0.003438
16.4万
19.31万
21.
2021-07-02
0.003473
0.003528
0.003317
0.003324
15.52万
18.67万
22.
2021-07-01
0.003431
0.003557
0.003334
0.003472
16.85万
19.5万
23.
2021-06-30
0.003602
0.003779
0.003331
0.003431
16.55万
19.27万
24.
2021-06-29
0.003639
0.003888
0.003461
0.003602
17.59万
20.23万
25.
2021-06-28
0.003409
0.004527
0.00335
0.003639
17.57万
20.43万
26.
2021-06-27
0.003491
0.003744
0.003329
0.003409
15.89万
19.14万
27.
2021-06-26
0.003475
0.003495
0.003376
0.00349
16.73万
19.6万
28.
2021-06-25
0.003491
0.003628
0.003318
0.003467
16.92万
19.47万
29.
2021-06-24
0.003902
0.003935
0.003297
0.003491
18.21万
19.6万
30.
2021-06-23
0.003669
0.004455
0.003242
0.003902
12.46万
21.91万
31.
2021-06-22
0.003114
0.00548
0.003114
0.00367
22.98万
20.61万
32.
2021-06-21
0.005898
0.005898
0.002987
0.003114
12.36万
17.49万
33.
2021-06-20
0.002934
0.013959
0.00293
0.00566
56.75万
31.78万
34.
2021-06-19
0.00306
0.003249
0.002855
0.002934
6.41万
16.48万
35.
2021-06-18
0.003568
0.003573
0.003005
0.00306
6.64万
17.18万
36.
2021-06-17
0.003592
0.00375
0.00322
0.003568
7.4万
20.04万
37.
2021-06-16
0.003428
0.004397
0.003303
0.003592
8.76万
20.17万
38.
2021-06-15
0.003474
0.003493
0.003229
0.003428
7.44万
19.25万
39.
2021-06-14
0.003234
0.003502
0.003206
0.003488
7.62万
19.59万
40.
2021-06-13
0.003277
0.003497
0.003186
0.003243
6.72万
18.21万
41.
2021-06-12
0.0032
0.00332
0.00318
0.003277
6.98万
18.4万
42.
2021-06-11
0.003424
0.003535
0.003091
0.0032
6.94万
17.97万
43.
2021-06-10
0.0036
0.003604
0.002908
0.003424
7.42万
19.23万
44.
2021-06-09
0.003413
0.0037
0.002837
0.003604
8.14万
20.24万
45.
2021-06-08
0.004225
0.004271
0.003035
0.003413
7.74万
19.17万
46.
2021-06-07
0.004286
0.004419
0.004142
0.004225
8.92万
23.73万
47.
2021-06-06
0.004511
0.004547
0.004139
0.004287
9.34万
24.07万
48.
2021-06-05
0.004118
0.005596
0.004054
0.004511
11.16万
25.33万
49.
2021-06-04
0.004338
0.004399
0.004053
0.004117
9.65万
23.12万
50.
2021-06-03
0.004153
0.004487
0.0038
0.004338
10.72万
24.36万
51.
2021-06-02
0.003659
0.004288
0.003558
0.004153
9.56万
23.32万
52.
2021-06-01
0.003568
0.003966
0.003506
0.003659
8.33万
20.55万
53.
2021-05-31
0.003539
0.004094
0.003338
0.003571
7.83万
20.05万
54.
2021-05-30
0.003273
0.004133
0.003101
0.003539
8.67万
19.87万
55.
2021-05-29
0.003545
0.003797
0.003262
0.00327
7.32万
18.36万
56.
2021-05-28
0.004278
0.004278
0.003256
0.003545
8.04万
19.91万
57.
2021-05-27
0.004475
0.004477
0.003743
0.004278
9.89万
24.02万
58.
2021-05-26
0.00471
0.005
0.00415
0.004471
11.59万
25.11万
59.
2021-05-25
0.003459
0.006474
0.003201
0.004704
15.27万
26.42万
60.
2021-05-24
0.003121
0.004502
0.002755
0.003459
9.21万
19.42万
61.
2021-05-23
0.004043
0.004287
0.0031
0.003119
7.24万
17.51万
62.
2021-05-22
0.004192
0.0052
0.003802
0.004046
10.42万
22.72万
63.
2021-05-21
0.005277
0.005595
0.003822
0.004204
11.75万
23.61万
64.
2021-05-20
0.004193
0.007493
0.003939
0.005277
23.41万
29.63万
65.
2021-05-19
0.00604
0.0063
0.003501
0.004193
11.77万
23.55万
66.
2021-05-18
0.006102
0.0088
0.005709
0.00604
19.66万
33.92万
67.
2021-05-17
0.007639
0.007644
0.006
0.006102
16.85万
34.27万
68.
2021-05-16
0.00892
0.00892
0.006951
0.007639
20.69万
42.9万
69.
2021-05-15
0.009244
0.0138
0.008237
0.00892
39.93万
50.09万
70.
2021-05-14
0.007803
0.016328
0.007803
0.009238
45.15万
51.88万
71.
2021-05-13
0.016149
0.02
0.005001
0.007816
44.06万
43.89万
72.
2021-05-12
0.012212
0.035824
0.011891
0.016146
260.91万
90.67万
73.
2021-05-11
0.004128
0.033632
0.003942
0.012212
250.15万
68.58万
74.
2021-05-10
0.005265
0.005533
0.003827
0.004128
21.37万
23.18万
75.
2021-05-09
0.002983
0.008545
0.002983
0.005451
75.18万
30.61万
76.
2021-05-08
0.003123
0.003194
0.002583
0.002981
9.32万
16.74万
77.
2021-05-07
0.003388
0.003389
0.003016
0.003118
9.19万
17.51万
78.
2021-05-06
0.003514
0.003587
0.003291
0.003386
9.8万
19.01万
79.
2021-05-05
0.003564
0.003637
0.00287
0.003516
10.5万
19.74万
80.
2021-05-04
0.003859
0.003928
0.003548
0.003564
10.93万
20.01万
81.
2021-05-03
0.003951
0.004298
0.0038
0.00386
10.87万
21.68万
82.
2021-05-02
0.003579
0.004399
0.003461
0.003951
11.72万
22.19万
83.
2021-05-01
0.003643
0.003708
0.003455
0.003576
10.68万
20.08万
84.
2021-04-30
0.003746
0.003876
0.003533
0.003642
10.41万
20.45万
85.
2021-04-29
0.003628
0.004398
0.003366
0.003746
11.87万
21.04万
86.
2021-04-28
0.003376
0.004315
0.003361
0.00363
11.22万
20.38万
87.
2021-04-27
0.003178
0.004464
0.003164
0.003376
12.03万
18.96万
88.
2021-04-26
0.003083
0.004943
0.003008
0.003164
12.07万
17.77万
89.
2021-04-25
0.003265
0.003856
0.002787
0.003091
9.42万
17.36万
90.
2021-04-24
0.003487
0.00373
0.003201
0.003263
9.51万
18.32万
91.
2021-04-23
0.003903
0.004
0.002956
0.003487
11.04万
19.58万
92.
2021-04-22
0.004002
0.004067
0.003728
0.003874
11.77万
21.75万
93.
2021-04-21
0.004015
0.004748
0.003583
0.004001
14.71万
22.47万
94.
2021-04-20
0.003439
0.005198
0.003157
0.00401
21.81万
22.52万
95.
2021-04-19
0.003082
0.004726
0.002906
0.003525
11.83万
19.79万
96.
2021-04-18
0.004217
0.004223
0.002767
0.003073
10.3万
17.26万
97.
2021-04-17
0.004824
0.004845
0.00362
0.004223
13.42万
23.71万
98.
2021-04-16
0.005198
0.005198
0.004219
0.004793
14.36万
26.92万
99.
2021-04-15
0.00505
0.005386
0.004881
0.005198
14.95万
29.19万
100.
2021-04-14
0.005204
0.005272
0.004792
0.005054
14.5万
28.38万
