首页
快讯
资讯
APP
搜索
FWB
Friends-with-benefits
市值排名：
No.3385
+ 加入自选
FWB行情
平台数据
基本资料
持币地址
历史数据
$0.003195
历史最低价
$78.3050
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-05
0.005414
0.005414
0.005414
0
--
--
2.
2021-06-25
0.005414
0.005414
0.005414
0
--
--
3.
2021-06-23
0.005414
0.005414
0.005414
0
--
--
4.
2021-06-05
0.005416
0.005416
0.005414
0.005414
28.9628
--
5.
2021-06-04
0.006195
0.00637
0.005338
0.005416
28.9628
--
6.
2021-06-03
0.004224
0.006416
0.004224
0.006195
111.38
--
7.
2021-06-02
0.006379
0.006498
0.004219
0.004224
245.1
--
8.
2021-06-01
0.0085
0.008616
0.006177
0.006379
124.38
--
9.
2021-05-31
0.006767
0.008477
0.006486
0.008475
48.8668
--
10.
2021-05-30
0.006907
0.007019
0.006674
0.006767
9.4491
--
11.
2021-05-29
0.007461
0.007489
0.006826
0.006907
0.4498
--
12.
2021-05-28
0.008335
0.008465
0.007075
0.007461
36.0543
--
13.
2021-05-27
0.005534
0.008464
0.005534
0.008335
142.68
--
14.
2021-05-26
0.005335
0.005589
0.005137
0.005534
0.3238
--
15.
2021-05-25
0.004401
0.00564
0.004401
0.005335
0.3238
--
16.
2021-05-24
0.003921
0.004481
0.003539
0.004401
1.5318
--
17.
2021-05-23
0.004838
0.004883
0.003831
0.003921
0.5297
--
18.
2021-05-22
0.005038
0.005225
0.004378
0.004838
5.0788
--
19.
2021-05-21
0.005921
0.005977
0.00502
0.005038
6.8298
--
20.
2021-05-20
0.005494
0.006086
0.005239
0.005921
5.6776
--
21.
2021-05-19
0.006693
0.006932
0.003979
0.005494
0.4076
--
22.
2021-05-18
0.005479
0.007124
0.005197
0.006693
69.28
--
23.
2021-05-17
0.008296
0.008325
0.005477
0.005479
132.32
--
24.
2021-05-16
0.008661
0.008764
0.008084
0.008296
9.1117
--
25.
2021-05-15
0.009226
0.009289
0.008526
0.008661
0.5491
--
26.
2021-05-14
0.008229
0.009286
0.008095
0.009226
217.96
--
27.
2021-05-13
0.014534
0.014534
0.014534
0.014534
71.0561
--
28.
2021-05-12
0.013516
0.014689
0.013514
0.014534
71.0561
--
29.
2021-05-11
0.037031
0.03798
0.013175
0.013516
1610.13
--
30.
2021-05-09
0.01357
0.014735
0.01357
0.014483
26.2987
--
31.
2021-05-08
0.013469
0.013837
0.013145
0.01357
33.1388
--
32.
2021-05-07
0.013667
0.013888
0.012989
0.013469
34.7146
--
33.
2021-05-06
0.01106
0.013788
0.01099
0.013667
82.3147
--
34.
2021-05-05
0.007898
0.011334
0.007754
0.01106
154.64
--
35.
2021-05-04
0.007641
0.010061
0.007627
0.007898
175.97
--
36.
2021-05-03
0.007774
0.008008
0.006428
0.007642
167.44
--
37.
2021-05-02
0.007516
0.008104
0.007246
0.007774
85.8555
--
38.
2021-05-01
0.008821
0.009221
0.007429
0.007516
86.107
--
39.
2021-04-30
0.007733
0.0107
0.007464
0.008821
218.81
--
40.
2021-04-29
0.007084
0.007782
0.007027
0.007733
35.6244
--
41.
2021-04-28
0.006949
0.007216
0.006811
0.007084
0.4164
--
42.
2021-04-27
0.006618
0.006985
0.006424
0.006949
0.4615
--
43.
2021-04-26
0.006194
0.00668
0.00575
0.006624
0.4615
--
44.
2021-04-25
0.005921
0.007801
0.005377
0.006195
224.67
--
45.
2021-04-24
0.006118
0.006236
0.005687
0.005921
0.35
--
46.
2021-04-23
0.005078
0.006119
0.004438
0.006118
94.7575
--
47.
2021-04-21
0.004322
0.004688
0.004322
0.004624
30.4126
--
48.
2021-04-20
0.005234
0.005522
0.004099
0.004322
64.455
--
49.
2021-04-19
0.00534
0.005669
0.005197
0.005249
0.6998
--
50.
2021-04-18
0.004495
0.005755
0.004323
0.00534
159.57
--
51.
2021-04-17
0.008475
0.008583
0.004493
0.004495
217.43
--
52.
2021-04-16
0.009903
0.009919
0.007895
0.008475
126.03
--
53.
2021-04-15
0.011972
0.012149
0.009819
0.009903
110.75
--
54.
2021-04-14
0.009092
0.013148
0.00909
0.011972
180
--
55.
2021-04-13
0.00853
0.009099
0.00845
0.009092
0.5597
--
56.
2021-04-12
0.010184
0.010209
0.00847
0.00853
69.2516
--
57.
2021-04-11
0.01026
0.010303
0.01007
0.010184
2.67
--
58.
2021-04-10
0.009349
0.010451
0.009315
0.010264
20.6621
--
59.
2021-04-09
0.012643
0.012929
0.009338
0.00935
139.99
--
60.
2021-04-08
0.008853
0.012934
0.008752
0.012643
179.25
--
61.
2021-04-07
0.008058
0.009231
0.007856
0.008853
88.2398
--
62.
2021-04-06
0.013151
0.013433
0.005924
0.008059
445.33
--
63.
2021-04-05
0.014357
0.01915
0.012363
0.013151
369.17
--
64.
2021-04-04
0.016231
0.029311
0.014337
0.014358
822.54
--
65.
2021-04-03
0.007806
0.020227
0.007723
0.016247
654.69
--
66.
2021-04-02
0.00743
0.014796
0.007262
0.007806
577.81
--
67.
2021-04-01
0.013798
0.013845
0.003238
0.00743
711.87
--
68.
2021-03-31
0.007779
0.091115
0.007341
0.013798
3301.69
--
69.
2021-03-30
0.0049
0.0078
0.0049
0.007779
135.15
--
70.
2021-03-29
0.004478
0.008649
0.004362
0.0049
380.54
--
71.
2021-03-28
0.00341
0.004494
0.003334
0.004478
77.2533
--
72.
2021-03-27
0.003381
0.003443
0.003378
0.00341
3.6751
--
73.
2021-03-26
0.1238
0.2183
0.003251
0.003381
0.1994
--
74.
2021-03-25
0.03962
0.1239
0.003195
0.1238
762.86
--
75.
2021-03-24
0.008728
0.040316
0.005046
0.03962
392.27
--
76.
2021-03-23
0.011172
0.821
0.008665
0.008728
14.17万
--
77.
2021-03-22
0.005325
0.011174
0.005302
0.011172
188.46
--
78.
2021-03-21
0.01421
0.017154
0.004541
0.005324
431.45
--
79.
2021-03-20
0.096568
0.1771
0.010687
0.01421
1.36万
--
80.
2021-03-19
0.030288
0.1137
0.030178
0.096568
1679.32
--
81.
2021-03-18
0.1277
0.2478
0.017458
0.030289
7972.04
--
82.
2021-03-17
0.5774
0.6145
0.063221
0.1277
2.05万
--
83.
2021-03-16
1.8026
1.8026
0.1713
0.5774
105.34万
--
84.
2021-03-15
4.0664
4.4805
1.0979
1.7491
1332.59万
--
85.
2021-03-14
62.4739
66.8227
0.005088
3.9724
1635.86万
--
86.
2021-03-13
55.623
63.6749
54.9023
62.4739
10.94万
--
87.
2021-03-12
51.589
78.305
51.5885
55.6425
77.55万
--
88.
2021-03-11
35.1964
52.1748
35.1078
51.589
44.47万
--
89.
2021-03-10
32.0576
36.5269
32.0185
35.1964
10.83万
--
90.
2021-03-09
27.7728
32.119
27.6187
32.0576
6.96万
--
91.
2021-03-08
25.7987
28.2849
25.7971
27.7728
7.31万
--
92.
2021-03-07
22.9311
25.9333
22.9269
25.7987
2.24万
--
93.
2021-03-06
21.147
23.3298
20.6891
22.9287
2.13万
--
94.
2021-03-05
21.5411
21.7652
19.9714
21.147
1.84万
--
95.
2021-03-04
20.604
21.9517
20.604
21.5411
2.47万
--
96.
2021-03-03
19.8577
21.246
18.6958
20.604
5507.76
--
97.
2021-03-02
19.5893
20.2995
19.0248
19.8559
5786.18
--
98.
2021-03-01
16.6308
19.6054
16.5384
19.5846
1.38万
--
99.
2021-02-28
18.149
19.0213
16.4508
16.6286
6873.18
--
100.
2021-02-27
18.7176
19.0789
17.4604
18.149
8946.43
--
