首页
快讯
资讯
APP
搜索
MCN
莫利链
/
Morleychaintoken
市值排名：
No.1637
+ 加入自选
MCN行情
平台数据
基本资料
持币地址
历史数据
$0.007390
历史最低价
$0.1867
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.004867
0.004896
0.003736
0.004737
1.26万
4.74万
2.
2021-07-21
0.004542
0.004931
0.004103
0.004867
6493.59
4.87万
3.
2021-07-20
0.00443
0.004927
0.004151
0.004501
7884.26
4.5万
4.
2021-07-19
0.004766
0.004932
0.004194
0.00443
8525.02
4.43万
5.
2021-07-18
0.004657
0.004931
0.004266
0.004774
8363.98
4.77万
6.
2021-07-17
0.004086
0.004931
0.003717
0.004664
7446.12
4.66万
7.
2021-07-16
0.004286
0.004939
0.003723
0.004053
6827.23
4.05万
8.
2021-07-15
0.004261
0.00445
0.004232
0.004313
250.93
4.31万
9.
2021-07-14
0.004335
0.004438
0.004204
0.004261
372.34
4.26万
10.
2021-07-13
0.004268
0.00442
0.00413
0.004303
673.82
4.3万
11.
2021-07-12
0.004321
0.004412
0.004185
0.004268
406.02
4.27万
12.
2021-07-11
0.004364
0.004513
0.004321
0.004321
82.312
4.32万
13.
2021-07-10
0.004389
0.004551
0.004323
0.004364
97.8247
4.36万
14.
2021-07-09
0.004471
0.004642
0.004381
0.004389
102.77
4.39万
15.
2021-07-08
0.004555
0.004667
0.004438
0.004471
100.05
4.47万
16.
2021-07-07
0.004719
0.004853
0.003005
0.004555
663.56
4.56万
17.
2021-07-06
0.004802
0.004872
0.004614
0.004719
36.7275
4.72万
18.
2021-07-05
0.004692
0.004878
0.004661
0.004802
122.96
4.8万
19.
2021-07-04
0.004717
0.004731
0.004613
0.004692
174.85
4.69万
20.
2021-07-03
0.004794
0.004807
0.004717
0.004717
863.12
4.72万
21.
2021-07-02
0.004913
0.004926
0.004774
0.004794
907.86
4.79万
22.
2021-07-01
0.005156
0.005156
0.004893
0.004913
944.49
4.91万
23.
2021-06-30
0.005271
0.005324
0.005137
0.005156
1147.82
5.16万
24.
2021-06-29
0.005311
0.005322
0.005238
0.005271
1482.69
5.27万
25.
2021-06-28
0.005472
0.005481
0.005301
0.005301
1138.33
5.3万
26.
2021-06-27
0.005472
0.005495
0.005382
0.005472
1208.25
5.47万
27.
2021-06-26
0.005564
0.005606
0.005472
0.00548
1307.45
5.48万
28.
2021-06-25
0.005296
0.005921
0.004297
0.005564
1723.66
5.56万
29.
2021-06-24
0.005461
0.005491
0.005296
0.005296
1001.7
5.3万
30.
2021-06-23
0.005512
0.005522
0.005461
0.005461
1112.48
5.46万
31.
2021-06-22
0.005764
0.005779
0.005502
0.005502
1283.05
5.5万
32.
2021-06-21
0.005948
0.006095
0.00576
0.005764
2.67万
5.76万
33.
2021-06-20
0.006174
0.006918
0.005875
0.005948
3.05万
5.95万
34.
2021-06-19
0.007009
0.009309
0.005414
0.006183
1.9万
6.18万
35.
2021-06-18
0.007062
0.007062
0.006324
0.007009
1818.96
7.01万
36.
2021-06-17
0.007801
0.007801
0.007058
0.007062
1289.06
7.06万
37.
2021-06-16
0.008108
0.008133
0.007023
0.007801
3.62万
7.8万
38.
2021-06-15
0.005992
0.009678
0.005963
0.008117
3.83万
8.12万
39.
2021-06-14
0.00597
0.005995
0.005609
0.005993
9044.1
5.99万
40.
2021-06-13
0.005971
0.007956
0.005651
0.00597
1.57万
5.97万
41.
2021-06-12
0.007555
0.009944
0.005618
0.00613
2.38万
6.13万
42.
2021-06-11
0.00382
0.009481
0.00382
0.007555
6911.93
7.56万
43.
2021-06-10
0.003817
0.003949
0.003816
0.00382
94.7754
3.82万
44.
2021-06-09
0.004218
0.004543
0.002684
0.003817
707.42
3.82万
45.
2021-06-08
0.004719
0.004845
0.004078
0.004218
307.23
4.22万
46.
2021-06-07
0.004743
0.004865
0.004652
0.004719
297.76
4.72万
47.
2021-06-06
0.005179
0.005359
0.004656
0.004743
4148.66
4.74万
48.
2021-06-05
0.004999
0.005179
0.004892
0.005162
1806.56
5.16万
49.
2021-06-04
0.004986
0.005465
0.004938
0.004999
694.65
5万
50.
2021-06-03
0.005209
0.005209
0.004909
0.004986
403.5
4.99万
51.
2021-06-02
0.005953
0.005995
0.004681
0.005209
877.19
5.21万
52.
2021-06-01
0.006085
0.007119
0.00532
0.005941
2223.3
5.94万
53.
2021-05-31
0.006798
0.007456
0.004956
0.006085
1.22万
6.09万
54.
2021-05-30
0.006306
0.007603
0.004393
0.006798
4364.97
6.8万
55.
2021-05-29
0.007851
0.00786
0.006141
0.006306
2072.53
6.31万
56.
2021-05-28
0.007806
0.008024
0.007769
0.007851
4.18万
7.85万
57.
2021-05-27
0.007927
0.008718
0.006788
0.007806
4.21万
7.81万
58.
2021-05-26
0.005703
0.008629
0.005702
0.007936
3.74万
7.94万
59.
2021-05-25
0.005337
0.008272
0.005308
0.005703
1.81万
5.7万
60.
2021-05-24
0.005882
0.009413
0.005041
0.005336
1.46万
5.34万
61.
2021-05-23
0.000399
0.00778
0.000399
0.00589
1.25万
5.89万
62.
2021-05-22
0.002989
0.003045
0.000199
0.000399
1249.52
3993
63.
2021-05-21
0.007563
0.007618
0.002703
0.002993
1.73万
2.99万
64.
2021-05-20
0.009222
0.012033
0.007455
0.007563
5.62万
7.56万
65.
2021-05-19
0.011015
0.011348
0.009151
0.009214
5.57万
9.21万
66.
2021-05-18
0.016028
0.017574
0.010925
0.011025
3.89万
11.03万
67.
2021-05-17
0.015651
0.016373
0.015641
0.016028
2455.73
16.03万
68.
2021-05-16
0.019334
0.019354
0.015641
0.015651
5.33万
15.65万
69.
2021-05-15
0.019714
0.019977
0.019334
0.019334
9905.01
19.33万
70.
2021-05-14
0.011206
0.044635
0.011169
0.019714
12.28万
19.71万
71.
2021-05-13
0.0112
0.011227
0.01118
0.011206
4.2万
11.21万
72.
2021-05-12
0.011169
0.011217
0.011166
0.0112
4.95万
11.2万
73.
2021-05-11
0.011239
0.011277
0.011137
0.011168
3.68万
11.17万
74.
2021-05-10
0.011522
0.011865
0.011042
0.011232
3.09万
11.23万
75.
2021-05-09
0.011475
0.013422
0.010921
0.011522
4.73万
11.52万
76.
2021-05-08
0.012111
0.012133
0.011398
0.011449
6.59万
11.45万
77.
2021-05-07
0.012731
0.012741
0.011987
0.012121
7.19万
12.12万
78.
2021-05-06
0.012739
0.012743
0.012671
0.012734
1.54万
12.73万
79.
2021-05-05
0.012732
0.012746
0.012712
0.012739
1.03万
12.74万
80.
2021-05-04
0.012712
0.012756
0.012684
0.012733
3.8万
12.73万
81.
2021-05-03
0.012739
0.012792
0.012664
0.012713
1.57万
12.71万
82.
2021-05-02
0.012745
0.012754
0.012724
0.012739
1.72万
12.74万
83.
2021-05-01
0.012753
0.01277
0.012726
0.012745
1.15万
12.75万
84.
2021-04-30
0.012749
0.01277
0.012731
0.012753
3.74万
12.75万
85.
2021-04-29
0.0128
0.012806
0.012728
0.012749
1.91万
12.75万
86.
2021-04-28
0.012791
0.012806
0.012782
0.012803
1.04万
12.8万
87.
2021-04-27
0.012798
0.012808
0.012782
0.01279
2.87万
12.79万
88.
2021-04-26
0.012817
0.012817
0.012789
0.012797
1.03万
12.8万
89.
2021-04-25
0.01279
0.012817
0.012788
0.012812
9988.82
12.81万
90.
2021-04-24
0.012803
0.012833
0.012782
0.01279
1.7万
12.79万
91.
2021-04-23
0.012914
0.012926
0.012783
0.012803
2.71万
12.8万
92.
2021-04-22
0.012913
0.012933
0.012903
0.012914
1.3万
12.91万
93.
2021-04-21
0.01305
0.013062
0.012802
0.012913
3.83万
12.91万
94.
2021-04-20
0.014312
0.014321
0.012792
0.01305
5.86万
13.05万
95.
2021-04-19
0.014339
0.014341
0.014311
0.014312
4.59万
14.31万
96.
2021-04-18
0.014379
0.014408
0.014317
0.014339
1.07万
14.34万
97.
2021-04-17
0.014335
0.014694
0.014325
0.01438
1.1万
14.38万
98.
2021-04-16
0.014349
0.014358
0.014324
0.014334
1.15万
14.33万
99.
2021-04-15
0.014347
0.014353
0.014323
0.014349
1.07万
14.35万
100.
2021-04-14
0.014333
0.014356
0.014315
0.014347
1.5万
14.35万
