首页
快讯
资讯
APP
搜索
FTO
Futurocoin
市值排名:
No.1713
+ 加入自选
FTO行情
平台数据
基本资料
持币地址
历史数据
$0.000908
历史最低价
$9.0992
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.023025
0.023025
0.023025
0
--
--
2.
2021-07-20
0.002537
0.023025
0.002537
0
--
--
3.
2021-07-19
0.021072
0.021072
0.002537
0.002537
9.5777
8.22万
4.
2021-07-18
0.00254
0.021072
0.00254
0.021072
0.2107
68.24万
5.
2021-07-17
0.00254
0.00254
0.00254
0.00254
10.4211
8.23万
6.
2021-07-16
0.017374
0.017374
0.017374
0
--
--
7.
2021-07-15
0.00227
0.017374
0.00227
0
--
--
8.
2021-07-14
0.014554
0.014554
0.00227
0.00227
13.3918
7.35万
9.
2021-07-13
0.025996
0.025996
0.014554
0.014554
6.5017
47.13万
10.
2021-07-12
0.025996
0.025996
0.025996
0.025996
2.5639
84.19万
11.
2021-07-11
0.001762
0.001762
0.001762
0
--
--
12.
2021-07-09
0.001987
0.001987
0.001762
0.001762
5.2003
5.71万
13.
2021-07-08
0.002096
0.002096
0.001987
0.001987
17.6432
6.43万
14.
2021-07-07
0.002282
0.002282
0.002069
0.002096
22.6437
6.79万
15.
2021-07-06
0.00222
0.002282
0.002195
0.002282
0.6169
7.39万
16.
2021-07-05
0.002469
0.002469
0.00222
0.00222
4.2076
7.19万
17.
2021-07-04
0.002268
0.003442
0.002265
0.002469
45.9807
8万
18.
2021-07-03
0.002173
0.002606
0.002173
0.002268
4.185
7.34万
19.
2021-07-02
0.003139
0.003248
0.002173
0.002173
26.6506
7.04万
20.
2021-07-01
0.002326
0.003402
0.0023
0.003139
96.0903
10.17万
21.
2021-06-30
0.002292
0.002438
0.002214
0.002326
19.5307
7.53万
22.
2021-06-29
0.003159
0.00316
0.002292
0.002292
6.7889
7.42万
23.
2021-06-28
0.003544
0.003546
0.002988
0.003159
3.2663
10.23万
24.
2021-06-27
0.0041
0.0041
0.003306
0.003544
18.915
11.48万
25.
2021-06-26
0.004051
0.004491
0.003677
0.0041
28.2611
13.28万
26.
2021-06-25
0.002716
0.004533
0.002716
0.004051
55.6926
13.12万
27.
2021-06-24
0.002131
0.003058
0.002131
0.002716
33.3918
8.8万
28.
2021-06-23
0.001687
0.014952
0.001687
0.002131
27.2495
6.9万
29.
2021-06-22
0.003277
0.003277
0.001687
0.001687
36.0105
5.46万
30.
2021-06-21
0.002107
0.016189
0.002104
0.003277
0.6523
10.61万
31.
2021-06-20
0.002506
0.002551
0.002076
0.002107
16.3564
6.82万
32.
2021-06-19
0.003027
0.003255
0.002434
0.002506
6.2999
8.12万
33.
2021-06-18
0.003926
0.003926
0.003027
0.003027
2.6917
9.8万
34.
2021-06-17
0.005084
0.005084
0.003926
0.003926
20.9432
12.71万
35.
2021-06-16
0.003791
0.005242
0.002473
0.005084
37.1074
16.46万
36.
2021-06-15
0.00329
0.004636
0.003166
0.003791
19.6168
12.28万
37.
2021-06-14
0.002984
0.003381
0.002634
0.00329
13.9459
10.65万
38.
2021-06-13
0.003936
0.003936
0.002984
0.002984
6.9605
9.66万
39.
2021-06-12
0.002539
0.004223
0.002503
0.003936
69.8859
12.75万
40.
2021-06-11
0.00225
0.009141
0.002166
0.002539
15.0391
8.22万
41.
2021-06-10
0.002162
0.00242
0.002126
0.00225
20.2509
7.29万
42.
2021-06-09
0.019516
0.019516
0.001926
0.002162
13.6848
7万
43.
2021-06-08
0.002196
0.019516
0.001956
0.019516
5.7086
63.2万
44.
2021-06-07
0.002145
0.002214
0.002134
0.002196
18.5516
7.11万
45.
2021-06-06
0.002232
0.002326
0.002144
0.002145
13.4381
6.95万
46.
2021-06-05
0.002583
0.00264
0.002232
0.002232
5.9585
7.23万
47.
2021-06-04
0.002752
0.00276
0.002583
0.002583
32.1136
8.37万
48.
2021-06-03
0.002497
0.002777
0.002437
0.002752
22.9487
8.91万
49.
2021-06-02
0.002137
0.002524
0.00196
0.002497
42.0432
8.09万
50.
2021-06-01
0.002111
0.002137
0.001978
0.002137
5.2056
6.92万
51.
2021-05-31
0.00214
0.00214
0.001995
0.002111
5.0891
6.84万
52.
2021-05-30
0.001926
0.002207
0.001921
0.00214
13.4325
6.93万
53.
2021-05-29
0.002106
0.002107
0.001926
0.001926
4.1598
6.24万
54.
2021-05-28
0.002389
0.002389
0.002023
0.002106
19.3039
6.82万
55.
2021-05-27
0.002367
0.002397
0.002074
0.002389
51.5308
7.74万
56.
2021-05-26
0.001976
0.002409
0.001965
0.002367
1.0481
7.67万
57.
2021-05-25
0.002524
0.002621
0.001961
0.001976
18.9969
6.4万
58.
2021-05-24
0.002327
0.00257
0.002202
0.002524
8.473
8.17万
59.
2021-05-23
0.002574
0.002574
0.002324
0.002327
1.0514
7.54万
60.
2021-05-22
0.002614
0.003036
0.001864
0.002574
75.7158
8.34万
61.
2021-05-21
0.002192
0.002765
0.002053
0.002614
1.2488
8.47万
62.
2021-05-20
0.002343
0.006074
0.002192
0.002192
77.0746
7.1万
63.
2021-05-19
0.002576
0.002796
0.00219
0.002343
26.1085
7.59万
64.
2021-05-18
0.002913
0.003134
0.002541
0.002576
9.6292
8.34万
65.
2021-05-17
0.002462
0.006237
0.002297
0.002913
70.489
9.43万
66.
2021-05-16
0.002249
0.004793
0.002249
0.002462
38.9673
7.97万
67.
2021-05-15
0.00252
0.002655
0.002249
0.002249
7.0855
7.28万
68.
2021-05-14
0.002539
0.002539
0.002146
0.00252
1.3877
8.16万
69.
2021-05-13
0.003953
0.003953
0.00208
0.002539
76.125
8.22万
70.
2021-05-12
0.005182
0.005645
0.002352
0.003953
87.4344
12.8万
71.
2021-05-11
0.007735
0.007735
0.004671
0.005182
29.0041
16.78万
72.
2021-05-10
0.004753
0.01068
0.004675
0.007735
95.7207
25.05万
73.
2021-05-09
0.011557
0.014215
0.00338
0.004753
131.4
15.39万
74.
2021-05-08
0.002687
0.011557
0.002542
0.011557
334.25
37.43万
75.
2021-05-07
0.006802
0.006802
0.002181
0.002687
39.7351
8.7万
76.
2021-05-06
0.002762
0.026911
0.002762
0.006802
301.52
22.03万
77.
2021-05-05
0.002996
0.003143
0.002723
0.002762
16.2212
8.94万
78.
2021-05-04
0.003066
0.003487
0.002205
0.002996
18.6764
9.7万
79.
2021-05-03
0.001738
0.0054
0.001715
0.003066
98.6428
9.93万
80.
2021-05-02
0.001961
0.001965
0.001731
0.001738
21.8976
5.63万
81.
2021-05-01
0.001971
0.001973
0.001932
0.001961
0.2063
6.35万
82.
2021-04-30
0.001947
0.002669
0.001794
0.001971
3.2182
6.38万
83.
2021-04-29
0.001566
0.002214
0.001546
0.001947
84.1671
6.31万
84.
2021-04-28
0.001757
0.002033
0.001507
0.001566
234.59
5.07万
85.
2021-04-27
0.001323
0.028088
0.001322
0.001757
150.45
5.69万
86.
2021-04-26
0.037473
0.037558
0.001302
0.001323
49.6724
4.28万
87.
2021-04-25
0.001337
0.037473
0.001337
0.037473
303.47
121.36万
88.
2021-04-24
0.00134
0.001403
0.001337
0.001337
0.0419
4.33万
89.
2021-04-23
0.001538
0.00166
0.001254
0.00134
222.34
4.34万
90.
2021-04-22
0.001561
0.001822
0.001502
0.001538
5.1262
4.98万
91.
2021-04-21
0.001362
0.001933
0.001346
0.001565
83.3174
5.07万
92.
2021-04-20
0.00149
0.001512
0.001296
0.001362
76.08
4.41万
93.
2021-04-19
0.001791
0.001791
0.001489
0.00149
176.08
4.83万
94.
2021-04-18
0.001636
0.002144
0.001518
0.001791
119.84
5.8万
95.
2021-04-17
0.00166
0.001686
0.001597
0.001636
6.9148
5.3万
96.
2021-04-16
0.002143
0.025321
0.001556
0.00166
185.4
5.38万
97.
2021-04-15
0.003413
0.003541
0.002143
0.002143
163.96
6.94万
98.
2021-04-14
0.001888
0.00343
0.001888
0.003413
375.33
11.05万
99.
2021-04-13
0.019627
0.019627
0.001457
0.001888
649.48
6.11万
100.
2021-04-12
0.001931
0.020375
0.001931
0.019627
38.9925
63.56万