首页
快讯
资讯
APP
搜索
HPB
芯链
/
Hpb
市值排名：
No.193
+ 加入自选
HPB行情
平台数据
基本资料
持币地址
历史数据
$0.037779
历史最低价
$26.7812
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2024-05-05
0.007049
0.007487
0.007033
0.007261
61.18
41.43万
2.
2024-05-04
0.007027
0.007388
0.00695
0.007038
67.35
40.15万
3.
2024-05-03
0.006969
0.007451
0.006584
0.006968
75.77
39.75万
4.
2024-05-02
0.008683
0.0105
0.007343
0.007455
152.38
42.53万
5.
2024-05-01
0.008122
0.009015
0.008122
0.008928
81.9
50.94万
6.
2024-04-30
0.009145
0.009145
0.008237
0.008332
79.18
47.54万
7.
2024-04-29
0.009195
0.0105
0.008901
0.009216
89.2
52.58万
8.
2024-04-28
0.009552
0.010659
0.0083
0.008875
123.88
50.63万
9.
2024-04-27
0.009704
0.011699
0.009459
0.011334
121.52
64.66万
10.
2024-04-26
0.008682
0.009487
0.008301
0.009416
86.04
53.72万
11.
2024-04-25
0.00881
0.015
0.008723
0.009055
117.42
51.66万
12.
2024-04-24
0.007578
0.012666
0.007555
0.009407
91.34
53.67万
13.
2024-04-23
0.007757
0.007827
0.007653
0.007673
70.38
43.78万
14.
2024-04-22
0.007509
0.00773
0.007243
0.00756
63.72
43.13万
15.
2024-04-21
0.008368
0.008436
0.007695
0.007818
70.94
44.6万
16.
2024-04-20
0.009711
0.009743
0.0078
0.008439
89.19
48.15万
17.
2024-04-19
0.007734
0.007907
0.007483
0.007907
62.99
45.11万
18.
2024-04-18
0.007276
0.007875
0.00706
0.007869
60.11
44.89万
19.
2024-04-17
0.007692
0.007701
0.007
0.00714
61.07
40.74万
20.
2024-04-16
0.007348
0.007677
0.007284
0.007609
67.27
43.41万
21.
2024-04-15
0.007044
0.008842
0.007036
0.007401
67.19
42.22万
22.
2024-04-14
0.007923
0.008782
0.007007
0.007384
74.3
42.13万
23.
2024-04-13
0.009713
0.00979
0.00825
0.008425
98.57
48.07万
24.
2024-04-12
0.010902
0.011031
0.01
0.01007
101.94
57.45万
25.
2024-04-11
0.011474
0.011569
0.010232
0.011532
102.7
65.79万
26.
2024-04-10
0.012281
0.012312
0.010201
0.010255
99.83
58.51万
27.
2024-04-09
0.014249
0.015682
0.011799
0.011799
142.83
67.32万
28.
2024-04-08
0.012782
0.01465
0.012751
0.014039
172.96
80.1万
29.
2024-04-07
0.012404
0.01416
0.011064
0.012714
143.22
72.54万
30.
2024-04-06
0.010062
0.01241
0.010053
0.011586
134.48
66.1万
31.
2024-04-05
0.009396
0.010242
0.009305
0.009936
100.26
56.69万
32.
2024-04-04
0.009183
0.009592
0.008724
0.009438
105.97
53.85万
33.
2024-04-03
0.009084
0.009703
0.009058
0.009354
99.07
53.37万
34.
2024-04-02
0.008038
0.008888
0.008038
0.008828
89.63
50.37万
35.
2024-04-01
0.008595
0.010399
0.008542
0.009275
98.61
52.92万
36.
2024-03-31
0.008733
0.008762
0.008246
0.0084
78.1
47.92万
37.
2024-03-30
0.008468
0.0091
0.008212
0.008622
94.47
49.19万
38.
2024-03-29
0.008765
0.008891
0.007916
0.008818
128.24
50.31万
39.
2024-03-28
0.007695
0.007841
0.007325
0.007674
137.38
43.78万
40.
2024-03-27
0.008476
0.008481
0.007705
0.007937
127.7
45.28万
41.
2024-03-26
0.008092
0.008284
0.007598
0.00818
156.25
46.67万
42.
2024-03-25
0.007953
0.0097
0.007927
0.008168
138.2
46.6万
43.
2024-03-24
0.007724
0.008209
0.007653
0.008131
69.98
46.39万
44.
2024-03-23
0.007616
0.007742
0.007465
0.007637
127.92
43.57万
45.
2024-03-22
0.007817
0.00801
0.00753
0.007554
119.76
43.1万
46.
2024-03-21
0.007349
0.01
0.007274
0.008093
130.34
46.17万
47.
2024-03-20
0.007075
0.0143
0.00697
0.00729
167.69
41.59万
48.
2024-03-19
0.00714
0.007157
0.00697
0.007054
123.63
40.25万
49.
2024-03-18
0.007076
0.007245
0.006893
0.007005
140.02
39.97万
50.
2024-03-17
0.007094
0.008376
0.006983
0.007617
136.57
43.46万
51.
2024-03-16
0.007443
0.007642
0.007162
0.007391
125.19
42.17万
52.
2024-03-15
0.008083
0.008393
0.007789
0.007994
134.57
45.61万
53.
2024-03-14
0.007838
0.008121
0.007524
0.007871
214.55
44.91万
54.
2024-03-13
0.007562
0.008787
0.007413
0.00794
152.78
45.3万
55.
2024-03-12
0.008309
0.0085
0.008201
0.008326
144.14
47.5万
56.
2024-03-11
0.007619
0.008459
0.00731
0.00834
168.54
47.58万
57.
2024-03-10
0.006943
0.007816
0.006636
0.007493
155.69
42.75万
58.
2024-03-09
0.006702
0.0073
0.006665
0.006994
139.1
39.9万
59.
2024-03-08
0.006825
0.007238
0.006713
0.007068
128.9
40.33万
60.
2024-03-07
0.007155
0.007598
0.006773
0.006878
182.28
39.24万
61.
2024-03-06
0.006691
0.007792
0.00633
0.007147
132.5
40.78万
62.
2024-03-05
0.007388
0.007464
0.006477
0.006855
105.1
39.11万
63.
2024-03-04
0.007118
0.00774
0.007008
0.007224
97.59
41.22万
64.
2024-03-03
0.006949
0.00788
0.006934
0.007096
106.31
40.48万
65.
2024-03-02
0.006835
0.006972
0.006629
0.00676
94.56
38.57万
66.
2024-03-01
0.006561
0.007625
0.006364
0.006558
84.42
37.42万
67.
2024-02-29
0.006316
0.006648
0.006017
0.006392
107.05
36.47万
68.
2024-02-28
0.006425
0.006609
0.006236
0.006482
94.52
36.98万
69.
2024-02-27
0.006285
0.006646
0.006191
0.006506
95.73
37.12万
70.
2024-02-26
0.006491
0.006593
0.006205
0.006209
87.36
35.42万
71.
2024-02-25
0.00609
0.006497
0.006045
0.006394
91.44
36.48万
72.
2024-02-24
0.005936
0.006186
0.005929
0.006063
85.26
34.59万
73.
2024-02-23
0.006148
0.006163
0.006029
0.006126
53.39
34.95万
74.
2024-02-22
0.006603
0.006861
0.006469
0.006663
72.17
38.01万
75.
2024-02-21
0.006628
0.006651
0.006491
0.006551
91.88
37.38万
76.
2024-02-20
0.006903
0.006938
0.0067
0.006765
101.08
38.6万
77.
2024-02-19
0.006484
0.007312
0.006416
0.006876
106.67
39.23万
78.
2024-02-18
0.006765
0.006807
0.00641
0.006442
82.03
36.75万
79.
2024-02-17
0.006726
0.006801
0.006564
0.006617
101.51
37.75万
80.
2024-02-16
0.00658
0.0068
0.006458
0.006771
90.66
38.63万
81.
2024-02-15
0.007363
0.007364
0.006773
0.006776
105.74
38.66万
82.
2024-02-14
0.006426
0.007301
0.006414
0.007061
107.28
40.29万
83.
2024-02-13
0.00646
0.0074
0.006213
0.00642
87.1
36.63万
84.
2024-02-12
0.005842
0.0065
0.005796
0.006115
85.9
34.89万
85.
2024-02-11
0.00572
0.005737
0.005709
0.005724
83.24
32.66万
86.
2024-02-10
0.005785
0.005913
0.005757
0.00587
88.78
33.49万
87.
2024-02-09
0.005504
0.005848
0.005457
0.0057
78.44
32.52万
88.
2024-02-08
0.005421
0.005752
0.005343
0.005608
82.41
32万
89.
2024-02-07
0.005453
0.005596
0.005353
0.00539
62.72
30.75万
90.
2024-02-06
0.005479
0.005798
0.005388
0.005672
88.12
32.36万
91.
2024-02-05
0.00572
0.005732
0.005505
0.005519
67.65
31.49万
92.
2024-02-04
0.005922
0.005929
0.005809
0.005819
83.82
33.2万
93.
2024-02-03
0.005912
0.0062
0.005911
0.006024
92.43
34.37万
94.
2024-02-02
0.005869
0.006195
0.005805
0.005959
83.52
34万
95.
2024-02-01
0.005913
0.006
0.00561
0.00575
86.23
32.81万
96.
2024-01-31
0.005689
0.005996
0.00562
0.005761
81.96
32.87万
97.
2024-01-30
0.00586
0.005992
0.005741
0.005837
82.2
33.3万
98.
2024-01-29
0.00588
0.005954
0.005833
0.005847
82.61
33.36万
99.
2024-01-28
0.00581
0.005972
0.005736
0.005849
85.91
33.37万
100.
2024-01-27
0.005802
0.005835
0.005705
0.005768
81.15
32.91万
