首页
快讯
资讯
APP
搜索
MXC
极域
/
Mxc
市值排名：
No.469
+ 加入自选
MXC行情
平台数据
基本资料
持币地址
历史数据
$0.001111
历史最低价
$0.057495
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-11-27
0.045085
0.053
0.044807
0.049709
470.52万
1.27亿
2.
2021-11-26
0.048788
0.04882
0.043904
0.045124
428.97万
1.15亿
3.
2021-11-25
0.045782
0.05557
0.045772
0.04879
487.01万
1.25亿
4.
2021-11-24
0.044462
0.04646
0.044411
0.045767
410.84万
1.17亿
5.
2021-11-23
0.045479
0.045721
0.043703
0.044461
282.38万
1.13亿
6.
2021-11-22
0.047228
0.048686
0.044841
0.045481
307.07万
1.16亿
7.
2021-11-21
0.046722
0.047995
0.045845
0.047237
409.7万
1.21亿
8.
2021-11-20
0.048014
0.048378
0.046409
0.04672
393.84万
1.19亿
9.
2021-11-19
0.046372
0.048287
0.044761
0.048023
450.26万
1.23亿
10.
2021-08-01
0.024445
0.025969
0.023837
0.02583
2316.26万
6591.66万
11.
2021-07-31
0.023413
0.024446
0.023133
0.024439
2748.13万
6236.68万
12.
2021-07-30
0.023694
0.02386
0.022815
0.023402
2066.58万
5972.05万
13.
2021-07-29
0.023709
0.023885
0.022694
0.023629
1923.52万
6029.97万
14.
2021-07-28
0.023855
0.024296
0.023213
0.023718
2221.64万
6052.69万
15.
2021-07-27
0.025265
0.025281
0.022307
0.023891
2372.86万
6096.84万
16.
2021-07-26
0.024533
0.025677
0.024002
0.025271
2376.37万
6449万
17.
2021-07-25
0.024877
0.02501
0.023319
0.024557
2127.46万
6266.79万
18.
2021-07-24
0.02432
0.02507
0.023945
0.024928
1990.25万
6361.47万
19.
2021-07-23
0.023775
0.024381
0.023273
0.024314
2810.42万
6204.78万
20.
2021-07-22
0.023831
0.023992
0.023044
0.023818
2933.89万
6078.21万
21.
2021-07-21
0.022107
0.02412
0.02105
0.023838
2829.11万
6083.31万
22.
2021-07-20
0.022612
0.028393
0.020877
0.022111
5101.35万
5642.59万
23.
2021-07-19
0.024032
0.02648
0.021891
0.025181
3238.29万
6426.04万
24.
2021-07-18
0.0231
0.024641
0.022231
0.024068
2946.36万
6142万
25.
2021-07-17
0.02535
0.025359
0.02225
0.02305
2972.05万
5882.22万
26.
2021-07-16
0.02677
0.026822
0.024406
0.025332
3309.79万
6464.57万
27.
2021-07-15
0.026574
0.028352
0.026278
0.026796
3306.34万
6838.17万
28.
2021-07-14
0.028348
0.028705
0.025925
0.026567
3335.68万
6779.73万
29.
2021-07-13
0.026547
0.038776
0.026542
0.02838
1.07亿
7242.4万
30.
2021-07-12
0.026626
0.030962
0.026227
0.030962
3353.91万
7901.31万
31.
2021-07-11
0.026619
0.026677
0.026089
0.026631
2759.4万
6796.07万
32.
2021-07-10
0.027024
0.027125
0.026304
0.026606
2710.36万
6789.69万
33.
2021-07-09
0.027746
0.027872
0.026085
0.027029
2934.42万
6897.63万
34.
2021-07-08
0.028574
0.029097
0.027597
0.027739
2997.47万
7078.82万
35.
2021-07-07
0.028121
0.02892
0.027955
0.028572
2832.51万
7291.4万
36.
2021-07-06
0.0279
0.028759
0.027529
0.028135
2952.04万
7179.88万
37.
2021-07-05
0.028267
0.028824
0.027458
0.027901
2725.71万
7120.16万
38.
2021-07-04
0.027906
0.028491
0.027577
0.028285
2634.41万
7218.16万
39.
2021-07-03
0.027557
0.028059
0.027404
0.027906
2677.15万
7121.44万
40.
2021-07-02
0.027901
0.027908
0.02727
0.027558
2885.26万
7032.63万
41.
2021-07-01
0.026196
0.034105
0.026196
0.027888
3751.41万
7116.84万
42.
2021-06-30
0.02744
0.03045
0.025808
0.03045
2778.39万
7770.65万
43.
2021-06-29
0.026247
0.027753
0.025586
0.027434
2649.86万
7000.99万
44.
2021-06-28
0.02509
0.026617
0.024611
0.026295
2482.59万
6710.32万
45.
2021-06-27
0.023913
0.02549
0.023334
0.025068
2731.22万
6397.2万
46.
2021-06-26
0.025761
0.02603
0.022815
0.023905
2506.03万
6100.41万
47.
2021-06-25
0.026568
0.027255
0.025179
0.025755
2296.78万
6572.52万
48.
2021-06-24
0.026306
0.027189
0.025553
0.026569
2747.85万
6780.24万
49.
2021-06-23
0.023571
0.026606
0.023303
0.026305
3243.21万
6712.87万
50.
2021-06-22
0.026167
0.027888
0.021708
0.02338
3180.89万
5966.43万
51.
2021-06-21
0.030949
0.031893
0.025727
0.026164
3227.97万
6676.89万
52.
2021-06-20
0.03162
0.037881
0.029201
0.030897
3525.95万
7884.72万
53.
2021-06-19
0.03112
0.032266
0.029027
0.031652
3001.3万
8077.39万
54.
2021-06-18
0.036212
0.03622
0.030916
0.031153
2818.03万
7950.05万
55.
2021-06-17
0.038339
0.038598
0.035315
0.036192
3112.15万
9235.97万
56.
2021-06-16
0.039575
0.040159
0.037744
0.038276
3303.17万
9767.8万
57.
2021-06-15
0.041444
0.041939
0.039561
0.039577
3639.21万
1.01亿
58.
2021-06-14
0.040958
0.04174
0.040247
0.041579
3730.68万
1.06亿
59.
2021-06-13
0.040964
0.041753
0.040143
0.040914
3524.83万
1.04亿
60.
2021-06-12
0.041618
0.043722
0.040228
0.040958
4299.11万
1.05亿
61.
2021-06-11
0.039429
0.042914
0.036998
0.041593
4448.34万
1.06亿
62.
2021-06-10
0.040135
0.040649
0.03825
0.039286
4586.37万
1亿
63.
2021-06-09
0.038529
0.040545
0.03771
0.040149
4335.51万
1.02亿
64.
2021-06-08
0.043723
0.043723
0.037487
0.038503
4733.05万
9825.73万
65.
2021-06-07
0.038843
0.043743
0.038735
0.043696
5403.23万
1.12亿
66.
2021-06-06
0.038855
0.039967
0.037263
0.038832
4790.82万
9909.69万
67.
2021-06-05
0.037849
0.038991
0.035574
0.03868
4627.66万
9870.9万
68.
2021-06-04
0.035433
0.038376
0.034554
0.037788
4750.96万
9643.26万
69.
2021-06-03
0.036225
0.036967
0.034749
0.035413
3261.62万
9037.18万
70.
2021-06-02
0.031882
0.037559
0.031464
0.036226
4486万
9244.65万
71.
2021-06-01
0.029246
0.03202
0.028476
0.03202
3600.41万
8171.31万
72.
2021-05-31
0.029332
0.030001
0.027627
0.02933
2776.45万
7484.83万
73.
2021-05-30
0.028457
0.029984
0.027407
0.029345
2948.15万
7488.66万
74.
2021-05-29
0.031443
0.031445
0.027972
0.028526
2924.82万
7279.66万
75.
2021-05-28
0.032465
0.033429
0.029152
0.031442
3055.47万
8023.8万
76.
2021-05-27
0.031691
0.032616
0.030343
0.032461
2964.86万
8283.85万
77.
2021-05-26
0.028867
0.043107
0.028495
0.031644
5842.61万
8075.35万
78.
2021-05-25
0.027474
0.029772
0.026549
0.028889
3258.52万
7372.29万
79.
2021-05-24
0.023566
0.027662
0.017958
0.027595
4883.62万
7042.07万
80.
2021-05-23
0.028291
0.030412
0.021123
0.024463
3554.87万
6242.81万
81.
2021-05-22
0.027268
0.029357
0.02671
0.028297
3471.71万
7221.22万
82.
2021-05-21
0.030376
0.032622
0.027242
0.027253
3183.73万
6954.8万
83.
2021-05-20
0.026565
0.032234
0.02608
0.030395
5188.82万
7756.62万
84.
2021-05-19
0.038206
0.039853
0.024758
0.026538
4056.1万
6772.33万
85.
2021-05-18
0.035853
0.039795
0.034457
0.038141
4866.33万
9733.35万
86.
2021-05-17
0.038006
0.03968
0.034372
0.035874
3952.89万
9154.82万
87.
2021-05-16
0.039182
0.039187
0.037109
0.038017
3850.57万
9701.7万
88.
2021-05-15
0.039216
0.044181
0.037477
0.039171
4871.9万
9996.2万
89.
2021-05-14
0.040742
0.041283
0.036035
0.039212
5364.39万
1亿
90.
2021-05-13
0.038751
0.047245
0.033262
0.040948
6720.84万
1.04亿
91.
2021-05-12
0.03616
0.039843
0.035826
0.038756
4213.59万
9890.29万
92.
2021-05-11
0.037814
0.038736
0.035148
0.03614
3285.92万
9222.7万
93.
2021-05-10
0.039177
0.041808
0.037814
0.037857
3054.24万
9660.87万
94.
2021-05-09
0.039496
0.039585
0.037577
0.039337
3694.22万
1亿
95.
2021-05-08
0.041691
0.042243
0.039298
0.039517
3465.42万
1.01亿
96.
2021-05-07
0.042659
0.044919
0.041259
0.041697
3856.83万
1.06亿
97.
2021-05-06
0.044847
0.046201
0.042553
0.042666
3761.7万
1.09亿
98.
2021-05-05
0.043147
0.046745
0.04096
0.044898
4313.32万
1.15亿
99.
2021-05-04
0.046341
0.046357
0.042412
0.043125
3461.53万
1.1亿
100.
2021-05-03
0.047441
0.047454
0.045442
0.046317
3141.8万
1.18亿
