首页
快讯
资讯
APP
搜索
HPT
火币矿池全球生态通证
/
Hpt
市值排名：
No.529
+ 加入自选
HPT行情
平台数据
基本资料
持币地址
历史数据
$0.001786
历史最低价
$0.023174
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-09-19
0.005829
0.005881
0.005765
0.005844
30.46万
2966.61万
2.
2021-09-18
0.005807
0.005943
0.005735
0.005829
48.71万
2958.99万
3.
2021-09-17
0.005894
0.005901
0.005729
0.005806
42.78万
2947.32万
4.
2021-09-16
0.005832
0.006034
0.005758
0.005894
120.11万
2991.99万
5.
2021-09-15
0.005809
0.005842
0.005601
0.005833
63.46万
2961.03万
6.
2021-09-14
0.005631
0.005876
0.005591
0.005806
62.59万
2947.32万
7.
2021-09-13
0.005934
0.006148
0.005536
0.005632
186.12万
2858.99万
8.
2021-09-12
0.005911
0.006031
0.005691
0.005934
80.48万
3012.3万
9.
2021-09-11
0.005804
0.006019
0.005601
0.005912
67.98万
3001.13万
10.
2021-08-01
0.005705
0.005727
0.005505
0.005591
110.58万
2838.18万
11.
2021-07-31
0.005573
0.006506
0.005452
0.005709
324.67万
2898.08万
12.
2021-07-30
0.005344
0.005924
0.005258
0.00557
266.13万
2827.52万
13.
2021-07-29
0.005066
0.005366
0.005048
0.005341
103.07万
2711.27万
14.
2021-07-28
0.004857
0.005765
0.004754
0.005063
237.12万
2570.15万
15.
2021-07-27
0.004756
0.004904
0.004592
0.004857
129.94万
2465.57万
16.
2021-07-26
0.004518
0.004769
0.004488
0.00476
88.58万
2416.33万
17.
2021-07-25
0.004624
0.004691
0.004496
0.004515
81.91万
2291.96万
18.
2021-07-24
0.004522
0.004643
0.004431
0.004617
97.11万
2343.74万
19.
2021-07-23
0.004582
0.004714
0.004518
0.004521
92.88万
2295.01万
20.
2021-07-22
0.004548
0.004607
0.004416
0.004583
237.44万
2326.48万
21.
2021-07-21
0.004414
0.004584
0.004326
0.004556
165.73万
2312.78万
22.
2021-07-20
0.004398
0.004427
0.004137
0.004418
140.95万
2242.72万
23.
2021-07-19
0.004703
0.004751
0.004375
0.004403
187.49万
2235.11万
24.
2021-07-18
0.004975
0.004977
0.004626
0.004704
208.29万
2387.91万
25.
2021-07-17
0.004513
0.005069
0.004449
0.004968
490.28万
2521.92万
26.
2021-07-16
0.004393
0.004539
0.004325
0.004514
170.99万
2291.46万
27.
2021-07-15
0.004486
0.004535
0.004286
0.004395
89.91万
2231.05万
28.
2021-07-14
0.004391
0.004501
0.004279
0.00448
77.17万
2274.2万
29.
2021-07-13
0.004569
0.004569
0.004209
0.004391
90.52万
2229.02万
30.
2021-07-12
0.004609
0.004674
0.004529
0.004569
45.46万
2319.38万
31.
2021-07-11
0.004467
0.00462
0.004365
0.004602
70.34万
2336.13万
32.
2021-07-10
0.0045
0.004543
0.004453
0.004467
38.04万
2267.6万
33.
2021-07-09
0.004437
0.004523
0.004323
0.0045
72.89万
2284.35万
34.
2021-07-08
0.004621
0.004667
0.004386
0.004437
65.51万
2252.37万
35.
2021-07-07
0.004615
0.004675
0.004577
0.004626
94.57万
2348.31万
36.
2021-07-06
0.004596
0.004675
0.004509
0.004614
134.74万
2342.22万
37.
2021-07-05
0.004777
0.004812
0.004556
0.004596
82.48万
2333.08万
38.
2021-07-04
0.004748
0.004789
0.004677
0.004781
64.29万
2426.99万
39.
2021-07-03
0.004653
0.00475
0.00455
0.004746
131.28万
2409.23万
40.
2021-07-02
0.004452
0.004681
0.004395
0.004652
200.44万
2361.51万
41.
2021-07-01
0.004367
0.004511
0.004351
0.004442
443.8万
2254.91万
42.
2021-06-30
0.004534
0.004616
0.004367
0.004367
127.4万
2216.83万
43.
2021-06-29
0.004399
0.004618
0.004347
0.004533
199.25万
2301.1万
44.
2021-06-28
0.004219
0.004403
0.004174
0.004402
153.77万
2234.6万
45.
2021-06-27
0.004085
0.004237
0.004039
0.004225
158.59万
2144.75万
46.
2021-06-26
0.004065
0.004652
0.003355
0.004087
613.8万
2074.7万
47.
2021-06-25
0.004252
0.004408
0.003847
0.003868
278.89万
1963.53万
48.
2021-06-24
0.004062
0.004286
0.003964
0.004254
162.14万
2159.47万
49.
2021-06-23
0.003955
0.004205
0.003761
0.004078
312.69万
2070.13万
50.
2021-06-22
0.005022
0.005036
0.003761
0.003962
291.94万
2011.24万
51.
2021-06-21
0.005738
0.005804
0.004868
0.005021
225.42万
2548.83万
52.
2021-06-20
0.006068
0.006094
0.005625
0.005743
224.42万
2915.34万
53.
2021-06-19
0.005986
0.006094
0.005912
0.006069
109.69万
3080.83万
54.
2021-06-18
0.00623
0.006305
0.005976
0.005986
292.04万
3038.69万
55.
2021-06-17
0.006163
0.006271
0.006099
0.006229
115.87万
3162.05万
56.
2021-06-16
0.006236
0.006413
0.006115
0.006149
195.36万
3121.44万
57.
2021-06-15
0.006105
0.006358
0.005982
0.006249
215.73万
3172.2万
58.
2021-06-14
0.005859
0.006167
0.005835
0.006099
238.77万
3096.06万
59.
2021-06-13
0.005843
0.005933
0.005752
0.005857
80.82万
2973.21万
60.
2021-06-12
0.00626
0.006271
0.00574
0.005839
138.97万
2964.07万
61.
2021-06-11
0.00642
0.006422
0.006197
0.006255
106.47万
3175.25万
62.
2021-06-10
0.006264
0.00654
0.006252
0.006421
125.92万
3259.51万
63.
2021-06-09
0.006112
0.006341
0.006033
0.006303
136.84万
3199.61万
64.
2021-06-08
0.006728
0.006737
0.005997
0.006106
206.98万
3099.61万
65.
2021-06-07
0.006852
0.006864
0.006626
0.006724
137.26万
3413.33万
66.
2021-06-06
0.00692
0.006926
0.006752
0.006854
158.42万
3479.32万
67.
2021-06-05
0.00703
0.007109
0.006824
0.006926
108.4万
3515.87万
68.
2021-06-04
0.007054
0.007321
0.006897
0.007029
176.26万
3568.15万
69.
2021-06-03
0.006815
0.007345
0.006692
0.007057
225.43万
3582.37万
70.
2021-06-02
0.00644
0.006894
0.006422
0.00682
160.34万
3462.06万
71.
2021-06-01
0.006437
0.006534
0.006361
0.006441
116.29万
3269.67万
72.
2021-05-31
0.006294
0.006458
0.006139
0.006435
210.45万
3266.62万
73.
2021-05-30
0.006246
0.006438
0.006104
0.006293
170.17万
3194.54万
74.
2021-05-29
0.006496
0.006589
0.006223
0.006249
230.47万
3172.2万
75.
2021-05-28
0.006657
0.00695
0.006211
0.006496
357.85万
3297.59万
76.
2021-05-27
0.006376
0.006753
0.006243
0.006648
242.62万
3374.75万
77.
2021-05-26
0.00581
0.006619
0.005719
0.006379
354.99万
3238.19万
78.
2021-05-25
0.005378
0.006121
0.00515
0.005897
602.85万
2993.51万
79.
2021-05-24
0.004641
0.005584
0.004293
0.005384
630.82万
2733.1万
80.
2021-05-23
0.006289
0.006319
0.004129
0.004632
812.79万
2351.36万
81.
2021-05-22
0.007923
0.007926
0.004643
0.006293
1873.38万
3194.54万
82.
2021-05-21
0.009084
0.009417
0.007895
0.007895
884.55万
4007.76万
83.
2021-05-20
0.008991
0.009762
0.008036
0.00908
1277.51万
4609.31万
84.
2021-05-19
0.012277
0.012518
0.007571
0.009012
1485.11万
4574.79万
85.
2021-05-18
0.012659
0.012992
0.012183
0.012255
673.71万
6221.05万
86.
2021-05-17
0.013793
0.013853
0.012328
0.012688
812.46万
6440.85万
87.
2021-05-16
0.014543
0.014545
0.013777
0.013777
725.6万
6993.66万
88.
2021-05-15
0.015143
0.015257
0.014418
0.014538
777.06万
7379.97万
89.
2021-05-14
0.015347
0.015438
0.014403
0.01515
1241.37万
7690.64万
90.
2021-05-13
0.015206
0.016698
0.014575
0.015401
3402.59万
7818.06万
91.
2021-05-12
0.014411
0.015334
0.014115
0.015189
1823.91万
7710.44万
92.
2021-05-11
0.013853
0.014946
0.013132
0.014411
1617.77万
7315.5万
93.
2021-05-10
0.013628
0.014473
0.013423
0.013862
927.41万
7036.81万
94.
2021-05-09
0.013979
0.014129
0.013109
0.01362
1084.3万
6913.97万
95.
2021-05-08
0.014506
0.014752
0.013966
0.013997
884万
7105.34万
96.
2021-05-07
0.014464
0.014977
0.013911
0.01451
1264.47万
7365.76万
97.
2021-05-06
0.014989
0.015273
0.014414
0.014481
858.78万
7351.04万
98.
2021-05-05
0.014834
0.015189
0.014367
0.014995
735.6万
7611.96万
99.
2021-05-04
0.015771
0.015905
0.014815
0.014834
521.23万
7530.23万
100.
2021-05-03
0.016313
0.016716
0.015711
0.015765
649.39万
8002.84万
