首页
快讯
资讯
APP
搜索
JEX
Jex
市值排名:
No.620
+ 加入自选
JEX行情
平台数据
基本资料
持币地址
历史数据
$0.002971
历史最低价
$0.072219
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.022484
0.022651
0.0156
0.0156
438.98
1560万
2.
2021-07-31
0.0153
0.02271
0.014455
0.022484
1696.97
2248.4万
3.
2021-07-30
0.017826
0.017948
0.0152
0.0153
1.5万
1530万
4.
2021-07-29
0.015926
0.017826
0.014315
0.017826
235.6
1782.6万
5.
2021-07-28
0.016566
0.020266
0.015503
0.015926
334.78
1592.6万
6.
2021-07-27
0.016
0.016566
0.015807
0.016566
114.22
1656.6万
7.
2021-07-26
0.0157
0.0166
0.0153
0.016
5868.41
1600万
8.
2021-07-25
0.0167
0.0167
0.0157
0.0157
370.84
1570万
9.
2021-07-24
0.013617
0.0167
0.013617
0.0167
4130.41
1670万
10.
2021-07-23
0.013146
0.0169
0.013146
0.013617
0.4765
1361.7万
11.
2021-07-22
0.018037
0.018037
0.013134
0.013146
0.3155
1314.6万
12.
2021-07-21
0.013646
0.018037
0.013646
0.018037
81.6534
1803.7万
13.
2021-07-20
0.014552
0.0152
0.013646
0.013646
0.7233
1364.6万
14.
2021-07-19
0.016811
0.016811
0.014527
0.014552
395.58
1455.2万
15.
2021-07-18
0.015
0.016811
0.014249
0.016811
21.0305
1681.1万
16.
2021-07-17
0.01456
0.0163
0.01456
0.015
73.935
1500万
17.
2021-07-16
0.014903
0.014903
0.01456
0.01456
88.6704
1456万
18.
2021-07-15
0.0165
0.0166
0.014903
0.014903
248.98
1490.3万
19.
2021-07-14
0.0157
0.017
0.0155
0.0165
5524.46
1650万
20.
2021-07-13
0.017527
0.018
0.0157
0.0157
7509.67
1570万
21.
2021-07-12
0.016988
0.019
0.016988
0.017527
22.9077
1752.7万
22.
2021-07-11
0.019516
0.0196
0.016988
0.016988
4.6717
1698.8万
23.
2021-07-10
0.0202
0.0202
0.019516
0.019516
27.1857
1951.6万
24.
2021-07-09
0.021131
0.021131
0.0183
0.0202
330.89
2020万
25.
2021-07-08
0.017418
0.02248
0.017418
0.021131
92.8916
2113.1万
26.
2021-07-07
0.017677
0.0205
0.017265
0.017418
526.65
1741.8万
27.
2021-07-06
0.0205
0.022335
0.017677
0.017677
583.57
1767.7万
28.
2021-07-05
0.017715
0.0205
0.017715
0.0205
4389.76
2050万
29.
2021-07-04
0.017666
0.017719
0.017627
0.017715
38.5301
1771.5万
30.
2021-07-03
0.0189
0.021
0.017666
0.017666
46.6205
1766.6万
31.
2021-07-02
0.0214
0.0214
0.0186
0.0189
1719.91
1890万
32.
2021-07-01
0.02117
0.0215
0.02
0.0214
1.46万
2140万
33.
2021-06-30
0.0203
0.022175
0.0203
0.02117
2.244
2117万
34.
2021-06-29
0.021704
0.021704
0.0186
0.0203
4929.46
2030万
35.
2021-06-28
0.0205
0.021704
0.0192
0.021704
1.0852
2170.4万
36.
2021-06-27
0.0184
0.0208
0.0184
0.0205
8228.29
2050万
37.
2021-06-26
0.017402
0.019
0.017402
0.0184
1.33万
1840万
38.
2021-06-25
0.0199
0.0202
0.017402
0.017402
0.0696
1740.2万
39.
2021-06-24
0.022136
0.022136
0.0185
0.0199
2850.57
1990万
40.
2021-06-23
0.0198
0.022136
0.017244
0.022136
75.7051
2213.6万
41.
2021-06-22
0.016247
0.0198
0.015742
0.0198
2.55万
1980万
42.
2021-06-21
0.017682
0.023278
0.016046
0.016247
752.54
1624.7万
43.
2021-06-20
0.017925
0.023195
0.017659
0.017682
20.3166
1768.2万
44.
2021-06-19
0.018919
0.023838
0.017925
0.017925
1242.36
1792.5万
45.
2021-06-18
0.020142
0.023308
0.016836
0.018919
371.73
1891.9万
46.
2021-06-17
0.017037
0.020981
0.01503
0.020142
8.55万
2014.2万
47.
2021-06-16
0.0186
0.020513
0.014748
0.017037
6.49万
1703.7万
48.
2021-06-15
0.020287
0.021382
0.015549
0.019202
6.39万
1920.2万
49.
2021-06-14
0.017051
0.021272
0.014581
0.021004
11.19万
2100.4万
50.
2021-06-13
0.017638
0.019438
0.01449
0.017051
5.77万
1705.1万
51.
2021-06-12
0.024625
0.024625
0.017622
0.017638
8854.27
1763.8万
52.
2021-06-11
0.022753
0.025248
0.014539
0.024625
4678.07
2462.5万
53.
2021-06-10
0.017124
0.023067
0.017124
0.022753
154.9
2275.3万
54.
2021-06-09
0.017438
0.020325
0.01673
0.017124
343.3
1712.4万
55.
2021-06-08
0.019035
0.022062
0.017189
0.017438
372.35
1743.8万
56.
2021-06-07
0.019381
0.021589
0.018536
0.019035
615.38
1903.5万
57.
2021-06-06
0.021242
0.021569
0.016029
0.019381
9.1865
1938.1万
58.
2021-06-05
0.024251
0.024904
0.016224
0.021244
7.46万
2124.4万
59.
2021-06-04
0.026561
0.026641
0.019728
0.024251
609.76
2425.1万
60.
2021-06-03
0.019554
0.026793
0.019554
0.026561
1723.8
2656.1万
61.
2021-06-02
0.013628
0.019554
0.013628
0.019554
470.21
1955.4万
62.
2021-06-01
0.01759
0.018944
0.013525
0.013628
5.3149
1362.8万
63.
2021-05-31
0.014194
0.020279
0.010561
0.01759
69.6036
1759万
64.
2021-05-30
0.01236
0.014472
0.010117
0.014194
4.89万
1419.4万
65.
2021-05-29
0.012676
0.015332
0.010334
0.011647
3.69万
1164.7万
66.
2021-05-28
0.014621
0.014976
0.012674
0.012676
4.72万
1267.6万
67.
2021-05-27
0.018772
0.020664
0.014121
0.014621
81.5413
1462.1万
68.
2021-05-26
0.014073
0.022371
0.014073
0.018772
875
1877.2万
69.
2021-05-25
0.021871
0.023127
0.014073
0.014073
10.0059
1407.3万
70.
2021-05-24
0.013061
0.021871
0.013048
0.021871
7651.83
2187.1万
71.
2021-05-23
0.022391
0.022839
0.013061
0.013061
2612.2
1306.1万
72.
2021-05-22
0.028008
0.028008
0.014789
0.022391
1343.23
2239.1万
73.
2021-05-21
0.018774
0.028008
0.016879
0.028008
492.55
2800.8万
74.
2021-05-20
0.024198
0.028926
0.017417
0.017773
7.01万
1777.3万
75.
2021-05-19
0.027879
0.028221
0.016141
0.024198
3424.85
2419.8万
76.
2021-05-18
0.031292
0.031292
0.027879
0.027879
277.14
2787.9万
77.
2021-05-17
0.030272
0.033299
0.027287
0.031292
957.25
3129.2万
78.
2021-05-16
0.035622
0.035622
0.030176
0.030272
1045.2
3027.2万
79.
2021-05-15
0.036974
0.036974
0.033996
0.035622
943.37
3562.2万
80.
2021-05-14
0.023836
0.036974
0.023836
0.036974
1.36万
3697.4万
81.
2021-05-13
0.033278
0.033278
0.023746
0.023836
535.61
2383.6万
82.
2021-05-12
0.03523
0.035587
0.033179
0.033278
197.43
3327.8万
83.
2021-05-11
0.031806
0.035913
0.026134
0.03523
3664.23
3523万
84.
2021-05-10
0.027489
0.036791
0.026915
0.031806
100.32
3180.6万
85.
2021-05-09
0.036017
0.03719
0.027489
0.027489
1307.32
2748.9万
86.
2021-05-08
0.031424
0.036199
0.031166
0.036017
538.02
3601.7万
87.
2021-05-07
0.030894
0.039245
0.030487
0.031424
9606.25
3142.4万
88.
2021-05-06
0.034063
0.03975
0.030756
0.030894
1095.17
3089.4万
89.
2021-05-05
0.033995
0.037294
0.032103
0.034063
216.53
3406.3万
90.
2021-05-04
0.03549
0.037518
0.031499
0.033995
0.2379
3399.5万
91.
2021-05-03
0.03041
0.037283
0.03041
0.034396
11.03万
3439.6万
92.
2021-05-02
0.036369
0.038076
0.03041
0.03041
331.1
3041万
93.
2021-05-01
0.036018
0.036654
0.032279
0.036211
13.33万
3621.1万
94.
2021-04-30
0.029581
0.03738
0.028362
0.033147
11.22万
3314.7万
95.
2021-04-29
0.034185
0.034185
0.02646
0.030554
11.14万
3055.4万
96.
2021-04-28
0.030212
0.034185
0.027532
0.034185
37.3642
3418.5万
97.
2021-04-27
0.02903
0.0348
0.028486
0.030815
13.41万
3081.5万
98.
2021-04-26
0.028501
0.031464
0.024315
0.029191
17.2万
2919.1万
99.
2021-04-25
0.025702
0.029507
0.023654
0.027908
12.3万
2790.8万
100.
2021-04-24
0.028183
0.028755
0.023797
0.027072
9.56万
2707.2万