首页
快讯
资讯
APP
搜索
HTC
Htchain
市值排名：
No.6105
+ 加入自选
HTC行情
平台数据
基本资料
持币地址
历史数据
$0.037027
历史最低价
$0.7980
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.02119
0.02119
0.02119
0
--
--
2.
2021-07-20
0.02119
0.02119
0.02119
0
--
--
3.
2021-07-15
0.02119
0.02119
0.02119
0
--
--
4.
2021-07-14
0.02119
0.02119
0.02119
0
--
--
5.
2021-07-08
0.02119
0.02119
0.02119
0
--
--
6.
2021-07-05
0.02119
0.02119
0.02119
0
--
--
7.
2021-07-03
0.02119
0.02119
0.02119
0
--
--
8.
2021-07-02
0.02119
0.02119
0.02119
0.02119
19.8138
--
9.
2021-07-01
0.020838
0.021452
0.020838
0.02119
38.673
--
10.
2021-06-30
0.020114
0.021515
0.020114
0.020838
45.7379
--
11.
2021-06-29
0.020114
0.020114
0.020114
0.020114
24.4572
--
12.
2021-06-28
0.020304
0.020304
0.020114
0.020114
15.7651
--
13.
2021-06-25
0.01326
0.01326
0.01326
0
--
--
14.
2021-06-24
0.013487
0.013487
0.01326
0.01326
52.2092
--
15.
2021-06-23
0.012797
0.013902
0.011976
0.013487
79.7991
--
16.
2021-06-22
0.015094
0.015094
0.01216
0.012797
66.5464
--
17.
2021-06-21
0.014461
0.015113
0.014461
0.015094
41.381
--
18.
2021-06-20
0.015636
0.015636
0.013992
0.014461
38.7863
--
19.
2021-06-19
0.015094
0.015737
0.015057
0.015636
21.8194
--
20.
2021-06-18
0.01598
0.016096
0.015094
0.015094
15.8712
--
21.
2021-06-17
0.016072
0.016627
0.015711
0.01598
17.8579
--
22.
2021-06-15
0.016241
0.016813
0.016241
0.016813
14.6885
--
23.
2021-06-14
0.015763
0.016241
0.015763
0.016241
8.0875
--
24.
2021-06-13
0.015775
0.016093
0.015619
0.015763
5.9829
--
25.
2021-06-12
0.016936
0.017017
0.015508
0.015775
30.945
--
26.
2021-06-11
0.017721
0.01781
0.016933
0.016936
13.7756
--
27.
2021-06-10
0.017464
0.018504
0.017123
0.017721
34.8023
--
28.
2021-06-09
0.01563
0.017506
0.01563
0.017464
38.534
--
29.
2021-06-08
0.017697
0.017824
0.01563
0.01563
57.6163
--
30.
2021-06-07
0.017917
0.018067
0.017636
0.017697
17.3412
--
31.
2021-06-06
0.02026
0.020366
0.017506
0.017917
78.9891
--
32.
2021-06-05
0.020532
0.021197
0.020099
0.02026
20.9606
--
33.
2021-06-04
0.021274
0.021969
0.019984
0.020532
50.5862
--
34.
2021-06-03
0.021521
0.0224
0.020849
0.021274
55.0067
--
35.
2021-06-02
0.01956
0.021604
0.019522
0.021521
48.253
--
36.
2021-06-01
0.019459
0.019846
0.018745
0.01956
16.2026
--
37.
2021-05-31
0.019126
0.019643
0.01848
0.019459
82.6455
--
38.
2021-05-30
0.018823
0.019704
0.01824
0.019126
55.7888
--
39.
2021-05-29
0.018562
0.019704
0.0178
0.018823
100.95
--
40.
2021-05-28
0.020242
0.020413
0.017491
0.018562
83.8625
--
41.
2021-05-27
0.019974
0.020979
0.018956
0.020242
144.6
--
42.
2021-05-26
0.019585
0.021418
0.019365
0.019974
90.5584
--
43.
2021-05-25
0.017824
0.02053
0.017715
0.019585
232.66
--
44.
2021-05-24
0.040125
0.040125
0.016583
0.017824
244.82
--
45.
2021-05-23
0.03688
0.041616
0.03632
0.040125
1273.81
--
46.
2021-05-22
0.037853
0.042939
0.034825
0.03688
1291.58
--
47.
2021-05-21
0.046472
0.050643
0.037839
0.037857
791.16
--
48.
2021-05-20
0.046923
0.049437
0.04047
0.046472
943.48
--
49.
2021-05-19
0.04882
0.04882
0.035463
0.046923
885.29
--
50.
2021-05-18
0.045915
0.051455
0.045576
0.04882
234.17
--
51.
2021-05-17
0.052488
0.052488
0.045735
0.045915
430.68
--
52.
2021-05-16
0.065741
0.065741
0.053163
0.053163
173.14
--
53.
2021-05-15
0.07079
0.07079
0.065144
0.065688
172.44
--
54.
2021-05-14
0.057
0.07111
0.055923
0.07079
379.78
--
55.
2021-05-06
0.048999
0.049776
0.046586
0.047147
67.6998
--
56.
2021-05-05
0.045906
0.050606
0.043881
0.048999
233.1
--
57.
2021-05-04
0.049759
0.051031
0.045751
0.045751
163.18
--
58.
2021-05-03
0.049936
0.053614
0.048945
0.049819
147.88
--
59.
2021-05-02
0.050902
0.054935
0.049753
0.049936
397.39
--
60.
2021-05-01
0.049528
0.056255
0.048823
0.050902
302.38
--
61.
2021-04-30
0.048672
0.050996
0.04337
0.049528
262.13
--
62.
2021-04-29
0.041781
0.048747
0.041485
0.048672
199.22
--
63.
2021-04-28
0.042665
0.043913
0.04073
0.041782
106.51
--
64.
2021-04-27
0.042119
0.042912
0.041384
0.042665
51.5226
--
65.
2021-04-26
0.039493
0.042699
0.039447
0.042119
190.48
--
66.
2021-04-25
0.040565
0.040795
0.038843
0.039493
44.8
--
67.
2021-04-24
0.039295
0.041828
0.038037
0.040565
106.63
--
68.
2021-04-23
0.043612
0.043874
0.036695
0.039273
285.16
--
69.
2021-04-22
0.042956
0.046347
0.041832
0.043612
253.47
--
70.
2021-04-21
0.042236
0.045253
0.041367
0.042979
165.84
--
71.
2021-04-20
0.038492
0.043278
0.038286
0.042236
209.77
--
72.
2021-04-19
0.0409
0.042813
0.038465
0.038492
114.94
--
73.
2021-04-18
0.040152
0.042072
0.037334
0.040927
328.85
--
74.
2021-04-17
0.046025
0.047654
0.040152
0.040251
87.2476
--
75.
2021-04-16
0.044823
0.046088
0.041844
0.046025
328.24
--
76.
2021-04-15
0.043345
0.044823
0.04253
0.044823
54.4083
--
77.
2021-04-14
0.043687
0.044623
0.042183
0.043345
128.51
--
78.
2021-04-13
0.043749
0.046325
0.042455
0.043687
134.5
--
79.
2021-04-12
0.044541
0.050672
0.043749
0.043749
433.9
--
80.
2021-04-11
0.047013
0.047223
0.043192
0.044595
111.56
--
81.
2021-04-10
0.046292
0.049806
0.045878
0.047121
951.53
--
82.
2021-04-09
0.046233
0.046916
0.045249
0.046292
348.04
--
83.
2021-04-08
0.041199
0.046233
0.040841
0.046233
1026.6
--
84.
2021-04-07
0.043175
0.045466
0.040233
0.041199
294.81
--
85.
2021-04-06
0.044434
0.047172
0.042259
0.043175
135.22
--
86.
2021-04-05
0.041414
0.04495
0.041062
0.044444
151.38
--
87.
2021-04-04
0.042138
0.043085
0.03991
0.041291
317.8
--
88.
2021-04-03
0.043664
0.044656
0.042122
0.042138
1565.38
--
89.
2021-04-02
0.041957
0.045327
0.040541
0.043724
146.39
--
90.
2021-04-01
0.042676
0.042825
0.04061
0.041957
57.8058
--
91.
2021-03-31
0.040627
0.043382
0.040259
0.042676
132.28
--
92.
2021-03-30
0.040119
0.045011
0.039605
0.040618
168.72
--
93.
2021-03-29
0.041423
0.041625
0.039007
0.040119
45.4039
--
94.
2021-03-28
0.038957
0.0426
0.03882
0.041423
110.23
--
95.
2021-03-27
0.039324
0.040533
0.038506
0.038957
49.7843
--
96.
2021-03-26
0.037907
0.03982
0.037698
0.039317
34.2137
--
97.
2021-03-25
0.039953
0.04019
0.037027
0.037907
92.7311
--
98.
2021-03-24
0.042139
0.042141
0.039802
0.039968
206.01
--
99.
2021-03-20
0
0.070959
0.070959
0
70.8513
--
100.
2021-03-18
0
0.070959
0.070959
0
310.34
--
