首页
快讯
资讯
APP
搜索
MFA
Mfacoin
市值排名:
No.1260
+ 加入自选
MFA行情
平台数据
基本资料
持币地址
历史数据
$0.014000
历史最低价
$1.6610
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.006076
0.006076
0.00606
0.00606
67.2469
33.54万
2.
2021-07-20
0.006522
0.006522
0.006522
0
--
--
3.
2021-07-16
0.006522
0.006522
0.006522
0
--
--
4.
2021-07-15
0.008302
0.008523
0.006522
0.006522
39.5618
36.1万
5.
2021-07-14
0.00928
0.00928
0.006837
0.008302
152.18
45.95万
6.
2021-07-13
0.011546
0.011546
0.00928
0.00928
220.65
51.36万
7.
2021-07-09
0.007
0.007
0.007
0.007
2.16万
38.75万
8.
2021-07-08
0.008346
0.008346
0.007
0.007
2.17万
38.75万
9.
2021-07-07
0.007
0.008346
0.007
0.008346
22.4908
46.2万
10.
2021-07-06
0.007
0.007
0.007
0.007
2.17万
38.75万
11.
2021-07-05
0.008564
0.008564
0.007
0.007
2.17万
38.75万
12.
2021-07-04
0.006096
0.008564
0.00604
0.008564
106.47
47.4万
13.
2021-07-03
0.0089
0.0089
0.00585
0.006096
58.6486
33.74万
14.
2021-07-02
0.009133
0.009133
0.0089
0.0089
1.2905
49.26万
15.
2021-07-01
0.007
0.013025
0.005738
0.009133
1.09万
50.55万
16.
2021-06-30
0.007
0.007
0.007
0.007
2.17万
38.75万
17.
2021-06-25
0.007
0.007
0.007
0
--
--
18.
2021-06-24
0.007
0.007
0.007
0.007
2.26万
38.75万
19.
2021-06-23
0.007
0.007
0.007
0.007
2.26万
38.75万
20.
2021-06-22
0.007141
0.007141
0.007
0.007
2.26万
38.75万
21.
2021-06-21
0.007
0.007141
0.007
0.007141
22.7372
39.53万
22.
2021-06-20
0.008327
0.009
0.007
0.007
2.24万
38.75万
23.
2021-06-19
0.008382
0.008382
0.008327
0.008327
113.26
46.09万
24.
2021-06-18
0.009
0.009
0.008316
0.008382
148.21
46.39万
25.
2021-06-17
0.009
0.009
0.009
0.009
2.97万
49.82万
26.
2021-06-16
0.009
0.009
0.009
0.009
2.98万
49.82万
27.
2021-06-15
0.008947
0.009
0.0072
0.009
2.97万
49.82万
28.
2021-06-14
0.008524
0.008977
0.008524
0.008947
140.51
49.52万
29.
2021-06-13
0.00788
0.008542
0.007845
0.008524
3.733
47.18万
30.
2021-06-12
0.009933
0.010099
0.00788
0.00788
208.83
43.62万
31.
2021-06-11
0.008904
0.009954
0.008555
0.009933
416.52
54.98万
32.
2021-06-10
0.00935
0.01248
0.006636
0.008904
2.94万
49.28万
33.
2021-06-09
0.009
0.012483
0.006776
0.00935
1.44万
51.75万
34.
2021-06-08
0.009
0.00999
0.008
0.009
2.91万
49.82万
35.
2021-06-07
0.010926
0.011149
0.009
0.009
2.9万
49.82万
36.
2021-06-06
0.009657
0.010926
0.009494
0.010926
194.74
60.48万
37.
2021-06-05
0.0098
0.0098
0.009
0.009657
8.3032
53.45万
38.
2021-06-04
0.01043
0.01043
0.009
0.0098
3.18万
54.24万
39.
2021-06-03
0.01017
0.01043
0.009
0.01043
34.3363
57.73万
40.
2021-06-02
0.010335
0.010335
0.01017
0.01017
30.51
56.29万
41.
2021-06-01
0.01
0.010335
0.01
0.010335
47.1156
57.2万
42.
2021-05-31
0.010426
0.010426
0.01
0.01
3.3万
55.35万
43.
2021-05-30
0.010271
0.010426
0.0101
0.010426
40.0999
57.71万
44.
2021-05-29
0.012658
0.012665
0.010271
0.010271
235.95
56.85万
45.
2021-05-28
0.015843
0.015843
0.011307
0.012658
770.35
70.06万
46.
2021-05-27
0.014791
0.015882
0.008
0.015843
113.55
87.69万
47.
2021-05-26
0.015232
0.015871
0.014567
0.014791
121.25
81.87万
48.
2021-05-25
0.015793
0.016082
0.014618
0.015232
406.64
84.31万
49.
2021-05-24
0.0108
0.016104
0.007032
0.015793
6064.25
87.41万
50.
2021-05-23
0.009376
0.0108
0.009
0.0108
3.7万
59.78万
51.
2021-05-22
0.011404
0.011404
0.009311
0.009376
37.9948
51.9万
52.
2021-05-21
0.010593
0.014405
0.01052
0.011404
103.55
63.12万
53.
2021-05-20
0.011789
0.013183
0.010327
0.010593
417.57
58.63万
54.
2021-05-19
0.013922
0.01452
0.011463
0.011789
664.49
65.25万
55.
2021-05-18
0.013503
0.013922
0.013409
0.013922
15.3293
77.06万
56.
2021-05-17
0.014169
0.014169
0.012891
0.013503
801.65
74.74万
57.
2021-05-16
0.013903
0.014169
0.013632
0.014169
84.5308
78.43万
58.
2021-05-15
0.015719
0.015719
0.013903
0.013903
63.0081
76.95万
59.
2021-05-14
0.014249
0.015719
0.013699
0.015719
456.26
87万
60.
2021-05-13
0.015394
0.015653
0.014249
0.014249
822.11
78.87万
61.
2021-05-12
0.01685
0.01685
0.013786
0.015394
4745.05
85.21万
62.
2021-05-11
0.018
0.018
0.01685
0.01685
499.39
93.26万
63.
2021-05-10
0.018426
0.018514
0.011
0.018
9.1292
99.63万
64.
2021-05-09
0.01958
0.01958
0.01841
0.018426
537.65
101.99万
65.
2021-05-08
0.017966
0.019781
0.017966
0.01958
306.68
108.38万
66.
2021-05-05
0.020302
0.024543
0.020145
0.02216
1033.52
122.66万
67.
2021-05-04
0.024527
0.02482
0.020302
0.020302
3028.93
112.37万
68.
2021-05-03
0.018666
0.024528
0.018666
0.024527
1.64万
135.76万
69.
2021-05-02
0.01862
0.018868
0.017282
0.018666
1337.04
103.32万
70.
2021-05-01
0.017476
0.018908
0.017476
0.01862
725.5
103.06万
71.
2021-04-30
0.019591
0.023727
0.015659
0.017476
1.71万
96.73万
72.
2021-04-29
0.017863
0.019732
0.016058
0.019591
2481.66
108.44万
73.
2021-04-28
0.018852
0.019087
0.017656
0.017863
125.54
98.87万
74.
2021-04-27
0.018705
0.018888
0.017479
0.018852
1265.66
104.35万
75.
2021-04-26
0.018608
0.021305
0.015786
0.018705
2432.28
103.53万
76.
2021-04-25
0.016937
0.022822
0.015842
0.018608
4.31万
103万
77.
2021-04-24
0.019324
0.019625
0.016918
0.016937
506.92
93.75万
78.
2021-04-23
0.018743
0.021949
0.018302
0.019324
462.18
106.96万
79.
2021-04-22
0.019845
0.022453
0.018743
0.018743
1981.19
103.74万
80.
2021-04-21
0.02475
0.024903
0.019719
0.019845
1801.91
109.84万
81.
2021-04-20
0.022329
0.025551
0.02069
0.02475
6599.35
136.99万
82.
2021-04-19
0.023574
0.025491
0.021835
0.022329
824.02
123.59万
83.
2021-04-18
0.025819
0.028646
0.023319
0.023574
477.63
130.48万
84.
2021-04-17
0.021183
0.026503
0.021183
0.025819
1439.04
142.91万
85.
2021-04-16
0.025153
0.029933
0.021096
0.021183
2079.24
117.25万
86.
2021-04-15
0.026593
0.028427
0.024027
0.025153
1053.24
139.22万
87.
2021-04-14
0.020102
0.026596
0.020102
0.026593
995.14
147.19万
88.
2021-04-13
0.0238
0.0238
0.020102
0.020102
1017.22
111.26万
89.
2021-04-12
0.023779
0.025583
0.023779
0.0238
198.67
131.73万
90.
2021-04-11
0.026131
0.026889
0.023779
0.023779
260.13
131.62万
91.
2021-04-10
0.028896
0.029304
0.024697
0.026131
1455.5
144.64万
92.
2021-04-09
0.026597
0.029427
0.02357
0.028896
3826.19
159.94万
93.
2021-04-08
0.026941
0.029918
0.026288
0.026597
4068.92
147.21万
94.
2021-04-07
0.024464
0.026941
0.022087
0.026941
4608.17
149.12万
95.
2021-04-06
0.025483
0.028366
0.024464
0.024464
3204.56
135.41万
96.
2021-04-05
0.027719
0.02772
0.025483
0.025483
1702.7
141.05万
97.
2021-04-04
0.025992
0.028272
0.025992
0.027719
1092.41
153.42万
98.
2021-04-03
0.025982
0.026649
0.025616
0.025992
964.37
143.87万
99.
2021-04-02
0.024724
0.030132
0.023743
0.025982
2054.69
143.81万
100.
2021-04-01
0.028569
0.029187
0.024711
0.024724
1239.93
136.85万