首页
快讯
资讯
APP
搜索
HNT
Hnt
市值排名：
No.327
+ 加入自选
HNT行情
平台数据
基本资料
持币地址
历史数据
$0.1805
历史最低价
$21.1091
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2022-08-24
6.67
7.7
6.56
6.96
1561.36万
4.94亿
2.
2022-08-23
6.52
6.72
6.37
6.66
171.42万
4.72亿
3.
2022-08-22
6.88
6.89
6.3
6.52
231.76万
4.62亿
4.
2022-08-21
6.76
6.96
6.72
6.88
153.5万
4.88亿
5.
2022-08-20
6.96
7.1
6.59
6.76
204.97万
4.79亿
6.
2022-08-19
7.07
7.5
6.6
6.96
584.4万
4.94亿
7.
2022-08-18
7.57
7.73
7
7.05
354.04万
5亿
8.
2022-08-17
8.05
8.29
7.52
7.56
400.03万
5.36亿
9.
2022-08-16
8.11
8.26
7.97
8.06
266.25万
5.72亿
10.
2022-08-15
8.27
8.48
7.96
8.11
293.75万
5.75亿
11.
2022-03-19
24.02
24.93
23.84
24.09
1055.75万
17.08亿
12.
2022-03-18
22.68
24.5
22.4
24.02
1731.54万
17.03亿
13.
2022-03-17
22.49
23.08
22.14
22.7
1017万
16.1亿
14.
2022-03-16
21.1
22.52
20.95
22.49
1082.34万
15.95亿
15.
2022-03-15
20.92
21.33
20.05
21.09
619.54万
14.96亿
16.
2022-03-14
20.01
21.35
19.72
20.93
598.21万
14.84亿
17.
2022-03-13
21.13
21.9
19.96
19.99
443.6万
14.18亿
18.
2022-03-12
20.92
21.67
20.87
21.12
316.69万
14.98亿
19.
2022-03-11
21.26
22
20.34
20.93
703.61万
14.84亿
20.
2022-03-10
21.68
21.81
20.35
21.28
754.83万
15.09亿
21.
2021-08-01
13.8347
14.3883
13.5896
13.7825
3704.75万
9.77亿
22.
2021-07-31
12.9363
15.0558
12.825
13.833
7260.56万
9.81亿
23.
2021-07-30
12.3006
12.9696
11.8411
12.9224
3854.6万
9.16亿
24.
2021-07-29
12.4335
13.1351
12.1005
12.2597
4089.48万
8.69亿
25.
2021-07-28
11.6303
12.7215
11.2247
12.4521
4005.89万
8.83亿
26.
2021-07-27
12.2748
12.4967
10.9941
11.6311
4081.78万
8.25亿
27.
2021-07-26
11.788
12.7465
11.5303
12.2888
4068.79万
8.71亿
28.
2021-07-25
11.3015
12.49
11.0331
11.76
3821.6万
8.34亿
29.
2021-07-24
11.1969
11.6804
10.8116
11.3276
3767.79万
8.03亿
30.
2021-07-23
11.149
11.9519
10.8688
11.1953
3976.35万
7.94亿
31.
2021-07-22
10.9589
11.3471
10.3713
11.171
2890.04万
7.92亿
32.
2021-07-21
9.7414
10.9668
9.4989
10.9428
2024.78万
7.76亿
33.
2021-07-20
10.2006
10.3517
9.2963
9.7646
1977.92万
6.92亿
34.
2021-07-19
11.5809
11.8698
9.8991
10.1513
2452.29万
7.2亿
35.
2021-07-18
10.5133
11.7295
10.4947
11.5738
1710.8万
8.21亿
36.
2021-07-17
10.8557
11.0003
10.1965
10.5358
2677.6万
7.47亿
37.
2021-07-16
11.4444
11.4966
10.3297
10.8208
3010.49万
7.67亿
38.
2021-07-15
11.8047
12.1246
11.2297
11.4877
2414.17万
8.15亿
39.
2021-07-14
12.1443
12.184
10.9959
11.8076
2419.8万
8.37亿
40.
2021-07-13
12.5132
12.5904
11.8448
12.1437
2120.5万
8.61亿
41.
2021-07-12
12.7524
12.9999
12.3979
12.5013
1615.38万
8.87亿
42.
2021-07-11
13.1219
13.1645
12.4859
12.7303
3069.17万
9.03亿
43.
2021-07-10
12.4844
13.1967
12.3328
13.1256
2015.24万
9.31亿
44.
2021-07-09
12.5369
12.5874
11.6247
12.5084
2251.98万
8.87亿
45.
2021-07-08
12.8963
13.0115
12.1931
12.5369
2965.82万
8.89亿
46.
2021-07-07
13.0715
13.1825
12.7663
12.9234
2875.2万
9.16亿
47.
2021-07-06
12.6307
13.397
12.2283
13.0705
3648.02万
9.27亿
48.
2021-07-05
13.3329
13.7329
12.5304
12.6197
2882.63万
8.95亿
49.
2021-07-04
12.9393
13.4643
12.7942
13.3351
2175.9万
9.46亿
50.
2021-07-03
12.3558
13.1606
12.0107
13.0012
2113.2万
9.22亿
51.
2021-07-02
12.3739
13.2785
11.8841
12.3617
2891.08万
8.77亿
52.
2021-07-01
12.1709
12.8455
12.0702
12.3721
3057.08万
8.77亿
53.
2021-06-30
13.2589
13.3298
12.1473
12.1626
3935.09万
8.63亿
54.
2021-06-29
11.9436
13.3115
11.9436
13.3069
3403.39万
9.44亿
55.
2021-06-28
10.8558
11.9716
10.5563
11.9665
3167.97万
8.49亿
56.
2021-06-27
10.6407
11.7708
10.5014
10.9175
2429.94万
7.74亿
57.
2021-06-26
11.5988
11.7144
10.429
10.5832
4447.38万
7.51亿
58.
2021-06-25
12.0384
12.4782
11.4913
11.4955
3558.96万
8.15亿
59.
2021-06-24
11.0675
12.5172
10.3661
12.0064
4317.74万
8.51亿
60.
2021-06-23
10.4892
12.5226
9.6205
11.0476
3948.47万
7.83亿
61.
2021-06-22
11.4954
11.6325
8.8295
10.4209
4751.09万
7.39亿
62.
2021-06-21
12.3057
12.9671
11.4186
11.5081
2577.84万
8.16亿
63.
2021-06-20
12.9195
13.2312
12.1839
12.3241
1685.01万
8.74亿
64.
2021-06-19
13.1393
13.2844
12.5251
12.911
1483.01万
9.16亿
65.
2021-06-18
13.6075
14.2101
13.101
13.115
5483.33万
9.3亿
66.
2021-06-17
13.2961
13.8988
13.0043
13.6232
2259.71万
9.66亿
67.
2021-06-16
13.9061
13.9776
12.8115
13.246
2417.72万
9.39亿
68.
2021-06-15
13.4689
13.9355
13.0216
13.9355
2428.37万
9.88亿
69.
2021-06-14
12.513
13.5241
12.416
13.5241
2723.42万
9.59亿
70.
2021-06-13
12.4646
12.8976
12.288
12.5055
2105.75万
8.87亿
71.
2021-06-12
13.0026
13.9095
12.146
12.5307
4345.93万
8.89亿
72.
2021-06-11
13.6052
13.6124
12.6635
12.9916
2340.13万
9.21亿
73.
2021-06-10
14.2219
14.3119
13.3812
13.5389
2939.81万
9.6亿
74.
2021-06-09
12.539
15.1701
12.4588
14.2628
6013.68万
10.11亿
75.
2021-06-08
14.1596
14.1652
11.4221
12.5789
3528.88万
8.92亿
76.
2021-06-07
14.2774
14.8571
13.976
14.159
2720.26万
10.04亿
77.
2021-06-06
14.4785
14.5749
13.7257
14.2989
1687.35万
10.14亿
78.
2021-06-05
14.8028
15.0984
14.3027
14.5131
3191.13万
10.29亿
79.
2021-06-04
15.3284
15.6332
14.0864
14.7665
3971.79万
10.47亿
80.
2021-06-03
15.7123
16.2891
15.0684
15.3277
5668.06万
10.87亿
81.
2021-06-02
15.6129
15.8383
14.7446
15.6925
5170.01万
11.13亿
82.
2021-06-01
16.0602
16.6338
15.3484
15.6002
3842.72万
11.06亿
83.
2021-05-31
15.2956
16.734
15.0072
16.1181
5026.7万
11.43亿
84.
2021-05-30
17.0521
17.3552
14.7346
15.3332
5015.92万
10.86亿
85.
2021-05-29
19.1248
23.2471
16.2303
16.8247
1.18亿
11.93亿
86.
2021-05-28
15.7888
19.4077
15.0268
19.1904
7836.5万
13.61亿
87.
2021-05-27
14.322
16.0389
13.9228
15.8596
3638.73万
11.25亿
88.
2021-05-26
14.8638
15.4426
13.2238
14.3591
4607.12万
10.18亿
89.
2021-05-25
13.6917
14.8748
12.6007
14.8243
4504.43万
10.51亿
90.
2021-05-24
9.5512
15.1155
8.4776
13.7209
5882.48万
9.73亿
91.
2021-05-23
12.5012
12.6484
9.3994
9.5192
1959.86万
6.75亿
92.
2021-05-22
14.6204
15.4802
11.8286
12.5216
4948.94万
8.88亿
93.
2021-05-21
13.2712
16.207
12.2671
14.5462
5317.82万
10.32亿
94.
2021-05-20
13.6319
14.5899
10.5509
13.2747
5548.95万
9.41亿
95.
2021-05-19
16.6806
17.595
8.4296
13.6768
7315.59万
9.7亿
96.
2021-05-18
13.815
17.1796
13.7536
16.5988
5804.2万
11.77亿
97.
2021-05-17
14.5816
14.7344
12.6324
13.7923
2909.19万
9.78亿
98.
2021-05-16
14.9028
15.4106
14.3565
14.504
1418.18万
10.29亿
99.
2021-05-15
15.8495
15.8917
14.5871
14.9107
1972.35万
10.57亿
100.
2021-05-14
14.8621
15.9253
13.894
15.8726
3671.84万
11.26亿
