首页
快讯
资讯
APP
搜索
MAN
Matrix-ai-network
市值排名：
No.198
+ 加入自选
MAN行情
平台数据
基本资料
持币地址
历史数据
$0.003290
历史最低价
$1.4946
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2024-05-02
0.033148
0.034
0.031483
0.033114
1207.25
827.85万
2.
2024-05-01
0.030893
0.033259
0.0283
0.028866
1142.98
721.65万
3.
2024-04-30
0.032406
0.034476
0.029227
0.031221
1117.42
780.53万
4.
2024-04-29
0.030617
0.031845
0.027728
0.031292
947.6
782.3万
5.
2024-04-28
0.033662
0.035907
0.0327
0.034001
1356.06
850.03万
6.
2024-04-27
0.033
0.034281
0.031001
0.032135
1361.64
803.38万
7.
2024-04-26
0.032442
0.034827
0.032027
0.034067
1171.45
851.68万
8.
2024-04-25
0.029355
0.032295
0.029318
0.030235
911.6
755.88万
9.
2024-04-24
0.030816
0.0319
0.029337
0.029978
905.59
749.45万
10.
2024-04-23
0.03181
0.033388
0.029998
0.030969
1012.15
774.23万
11.
2024-04-22
0.026772
0.03199
0.026547
0.031601
819.08
790.03万
12.
2024-04-21
0.026974
0.029865
0.026504
0.029
804.81
725万
13.
2024-04-20
0.025047
0.025463
0.023099
0.024749
766.14
618.73万
14.
2024-04-19
0.027733
0.0289
0.023359
0.028379
1233.33
709.48万
15.
2024-04-18
0.021611
0.026646
0.020788
0.026637
657.25
665.93万
16.
2024-04-17
0.019598
0.02279
0.018739
0.021322
527.87
533.05万
17.
2024-04-16
0.02177
0.023549
0.02
0.020201
319.98
505.03万
18.
2024-04-15
0.020913
0.029807
0.020861
0.022547
404.84
563.68万
19.
2024-04-14
0.021234
0.021803
0.018267
0.018896
551.05
472.4万
20.
2024-04-13
0.024404
0.024619
0.022585
0.024079
441.96
601.98万
21.
2024-04-12
0.029247
0.029425
0.026207
0.027726
509.57
693.15万
22.
2024-04-11
0.031809
0.033599
0.030267
0.0327
765.56
817.5万
23.
2024-04-10
0.033615
0.03437
0.029637
0.030984
899.48
774.6万
24.
2024-04-09
0.034342
0.035527
0.033484
0.034215
683.11
855.38万
25.
2024-04-08
0.035781
0.036593
0.034002
0.034983
867.95
874.58万
26.
2024-04-07
0.037758
0.038998
0.034684
0.036883
1003.94
922.08万
27.
2024-04-06
0.03647
0.037171
0.0342
0.035016
1190.3
875.4万
28.
2024-04-05
0.038958
0.039
0.035
0.037919
2015.69
947.98万
29.
2024-04-04
0.035447
0.0392
0.035232
0.038893
1189.83
972.33万
30.
2024-04-03
0.036157
0.0372
0.034562
0.035191
1004.84
879.78万
31.
2024-04-02
0.037101
0.03991
0.035138
0.036988
1625.86
924.7万
32.
2024-04-01
0.040174
0.040191
0.0376
0.038059
1816.02
951.48万
33.
2024-03-31
0.037651
0.040759
0.037122
0.0404
1339.66
1010万
34.
2024-03-30
0.040606
0.042077
0.036537
0.037817
2073.56
945.43万
35.
2024-03-29
0.037959
0.0419
0.03714
0.041347
4729.71
1033.68万
36.
2024-03-28
0.037991
0.039489
0.0342
0.036682
1760.26
917.05万
37.
2024-03-27
0.037039
0.040563
0.033333
0.038589
2745.17
964.73万
38.
2024-03-26
0.042335
0.044349
0.037758
0.039791
2038.25
994.78万
39.
2024-03-25
0.03728
0.040704
0.037191
0.039877
1480.58
996.93万
40.
2024-03-24
0.039859
0.040704
0.0385
0.039722
1579.95
993.05万
41.
2024-03-23
0.038695
0.042182
0.037563
0.041377
1844.17
1034.43万
42.
2024-03-22
0.03976
0.042
0.037224
0.038029
2106.06
950.73万
43.
2024-03-21
0.040989
0.041
0.037665
0.039357
2159.86
983.93万
44.
2024-03-20
0.032909
0.041243
0.03011
0.038806
2250.76
970.15万
45.
2024-03-19
0.03596
0.037642
0.032121
0.033499
1492.9
837.48万
46.
2024-03-18
0.039683
0.044
0.037272
0.038138
2663.66
953.45万
47.
2024-03-17
0.040337
0.0415
0.035333
0.04085
2175.49
1021.25万
48.
2024-03-16
0.040781
0.0451
0.037301
0.038946
2496.42
973.65万
49.
2024-03-15
0.041019
0.04309
0.032121
0.039135
2618.76
978.38万
50.
2024-03-14
0.041295
0.045361
0.0385
0.039212
2299.38
980.3万
51.
2024-03-13
0.041169
0.045501
0.040076
0.042801
2336.89
1070.03万
52.
2024-03-12
0.045017
0.046352
0.03839
0.039547
4007.34
988.68万
53.
2024-03-11
0.047176
0.04986
0.043014
0.045944
3165.84
1148.6万
54.
2024-03-10
0.044551
0.05353
0.0405
0.043397
6538.38
1084.93万
55.
2024-03-09
0.0366
0.045
0.035574
0.044
4915.92
1100万
56.
2024-03-08
0.03712
0.042
0.033892
0.038954
5019.71
973.85万
57.
2024-03-07
0.026282
0.035
0.025801
0.032866
5338.02
821.65万
58.
2024-03-06
0.0234
0.0275
0.02278
0.023307
1145.76
582.68万
59.
2024-03-05
0.02785
0.02796
0.024
0.024194
1171.39
604.85万
60.
2024-03-04
0.025634
0.025735
0.024
0.024658
4422.85
616.45万
61.
2024-03-03
0.026505
0.026656
0.024005
0.02617
4660.78
654.25万
62.
2024-03-02
0.027839
0.028388
0.0257
0.026748
6746.43
668.7万
63.
2024-03-01
0.025188
0.027111
0.02146
0.026268
5994.78
656.7万
64.
2024-02-29
0.02493
0.026069
0.024279
0.025483
5952.18
637.08万
65.
2024-02-28
0.025233
0.026612
0.024373
0.025478
6928.72
636.95万
66.
2024-02-27
0.027581
0.029
0.025512
0.027642
5164.01
691.05万
67.
2024-02-26
0.02845
0.0308
0.025953
0.027794
5092.25
694.85万
68.
2024-02-25
0.024955
0.02822
0.024861
0.027211
4683.71
680.28万
69.
2024-02-24
0.023976
0.0255
0.023197
0.024043
3602.44
601.08万
70.
2024-02-23
0.022809
0.026989
0.021737
0.024678
7674.02
616.95万
71.
2024-02-22
0.025213
0.027241
0.023858
0.024002
9564.27
600.05万
72.
2024-02-21
0.027163
0.02919
0.022463
0.024093
7046.14
602.33万
73.
2024-02-20
0.02538
0.028409
0.023893
0.024781
8448.85
619.53万
74.
2024-02-19
0.026536
0.030155
0.02543
0.029311
1.43万
732.78万
75.
2024-02-18
0.022389
0.026474
0.020645
0.02484
8195.08
621万
76.
2024-02-17
0.018311
0.0215
0.018254
0.019471
6828.27
486.78万
77.
2024-02-16
0.017471
0.017914
0.016855
0.016889
942.24
422.23万
78.
2024-02-15
0.018419
0.018454
0.017291
0.017343
924.96
433.58万
79.
2024-02-14
0.017675
0.0186
0.017601
0.018399
1039.8
459.98万
80.
2024-02-13
0.018299
0.018851
0.0177
0.017776
1133.45
444.4万
81.
2024-02-12
0.017356
0.01851
0.017339
0.01807
1110.11
451.75万
82.
2024-02-11
0.018038
0.018062
0.016251
0.017715
1278.29
442.88万
83.
2024-02-10
0.018187
0.019748
0.01793
0.017969
1179.14
449.23万
84.
2024-02-09
0.017288
0.0198
0.016552
0.018348
1604.69
458.7万
85.
2024-02-08
0.014824
0.01704
0.014752
0.016612
1110.73
415.3万
86.
2024-02-07
0.015002
0.015062
0.014
0.014258
520.82
356.45万
87.
2024-02-06
0.014264
0.014878
0.014233
0.014421
457.81
360.53万
88.
2024-02-05
0.015102
0.015294
0.014479
0.01463
604.97
365.75万
89.
2024-02-04
0.01491
0.015
0.014173
0.014949
583.19
373.73万
90.
2024-02-03
0.014436
0.014572
0.013734
0.014251
378.94
356.28万
91.
2024-02-02
0.014024
0.014959
0.013962
0.014436
738.53
360.9万
92.
2024-02-01
0.014072
0.014345
0.0132
0.014034
524.68
350.85万
93.
2024-01-31
0.015053
0.015271
0.014355
0.014727
607.21
368.18万
94.
2024-01-30
0.015014
0.0162
0.014543
0.015463
717.75
386.58万
95.
2024-01-29
0.015159
0.015568
0.014541
0.014703
448.99
367.58万
96.
2024-01-28
0.015904
0.016163
0.01523
0.015914
480.33
397.85万
97.
2024-01-27
0.016093
0.016257
0.015571
0.015752
483.15
393.8万
98.
2024-01-26
0.014835
0.0165
0.014618
0.016366
486.33
409.15万
99.
2024-01-25
0.015465
0.015568
0.014369
0.01531
404.31
382.75万
100.
2024-01-24
0.01519
0.01547
0.014233
0.014861
786.2
371.53万
