首页
快讯
资讯
APP
搜索
NEST
Nestprotocol
市值排名：
No.198
+ 加入自选
NEST行情
平台数据
基本资料
持币地址
历史数据
0.001381
历史最低价
0.24
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.
2024-05-01
0.002801
0.002909
0.002692
0.002735
14.94万
548.5万
2.
2024-04-30
0.00283
0.002893
0.0028
0.002809
15.08万
563.34万
3.
2024-04-29
0.003019
0.003033
0.0028
0.002827
15.52万
566.95万
4.
2024-04-28
0.002993
0.003129
0.002861
0.003019
15.33万
605.45万
5.
2024-04-27
0.0031
0.003102
0.0028
0.002961
15.69万
593.82万
6.
2024-04-26
0.00315
0.003329
0.003052
0.0031
15.27万
621.7万
7.
2024-04-25
0.00319
0.003325
0.003087
0.00315
15.19万
631.72万
8.
2024-04-24
0.003223
0.003347
0.003114
0.00319
27.65万
639.75万
9.
2024-04-23
0.003438
0.003546
0.003137
0.003223
40.1万
646.36万
10.
2024-04-22
0.003357
0.003486
0.00326
0.003447
40.22万
691.29万
11.
2024-04-21
0.003234
0.003674
0.0032
0.003357
40.54万
673.24万
12.
2024-04-20
0.00324
0.003273
0.003088
0.003234
40.29万
648.57万
13.
2024-04-19
0.00332
0.003671
0.003179
0.003252
39.86万
652.18万
14.
2024-04-18
0.003182
0.003356
0.003174
0.00332
40.11万
665.82万
15.
2024-04-17
0.003213
0.003589
0.003128
0.003183
40.43万
638.34万
16.
2024-04-16
0.003245
0.003355
0.00302
0.003213
37.62万
644.36万
17.
2024-04-15
0.003228
0.003595
0.003173
0.003246
40.31万
650.98万
18.
2024-04-14
0.003299
0.003488
0.002976
0.003227
40.54万
647.17万
19.
2024-04-13
0.003372
0.0034
0.0031
0.003299
40.41万
661.61万
20.
2024-04-12
0.003508
0.00361
0.00334
0.003373
31.67万
676.45万
21.
2024-04-11
0.003721
0.003805
0.00335
0.003502
24.75万
702.32万
22.
2024-04-10
0.003831
0.003959
0.003571
0.003699
5.36万
741.82万
23.
2024-04-09
0.004211
0.004262
0.003647
0.003879
5.54万
777.92万
24.
2024-04-08
0.003621
0.00584
0.0035
0.004019
7.17万
806万
25.
2024-04-07
0.003726
0.003953
0.003697
0.003698
5.41万
741.62万
26.
2024-04-06
0.003439
0.00375
0.003324
0.003693
5.22万
740.62万
27.
2024-04-05
0.003521
0.003633
0.003333
0.003454
5.24万
692.69万
28.
2024-04-04
0.003322
0.00392
0.003124
0.00344
5.77万
689.88万
29.
2024-04-03
0.0035
0.003508
0.003117
0.003287
5.81万
659.2万
30.
2024-04-02
0.003759
0.004208
0.00351
0.003511
6.19万
704.12万
31.
2024-04-01
0.004198
0.004315
0.003772
0.003827
5.85万
767.49万
32.
2024-03-31
0.00436
0.00447
0.004131
0.004219
5.26万
846.11万
33.
2024-03-30
0.004191
0.004575
0.00419
0.00436
5.56万
874.39万
34.
2024-03-29
0.004598
0.004723
0.0042
0.004239
5.79万
850.12万
35.
2024-03-28
0.004796
0.004955
0.0045
0.004627
8919.75
927.93万
36.
2024-03-27
0.005163
0.005259
0.004733
0.004799
6665.73
962.43万
37.
2024-03-26
0.005071
0.0055
0.004861
0.004991
1.61万
1000.93万
38.
2024-03-25
0.004742
0.0052
0.004563
0.005074
8053.83
1017.58万
39.
2024-03-24
0.004228
0.004804
0.004228
0.004669
6486.09
936.36万
40.
2024-03-23
0.004541
0.004588
0.004167
0.004234
3522.86
849.12万
41.
2024-03-22
0.004386
0.004743
0.00432
0.004479
6625.75
898.25万
42.
2024-03-21
0.004137
0.004473
0.004031
0.004408
1.1万
884.01万
43.
2024-03-20
0.003667
0.004603
0.003623
0.004148
2.31万
831.87万
44.
2024-03-19
0.004296
0.004369
0.003573
0.003659
1.31万
733.8万
45.
2024-03-18
0.004455
0.004603
0.004224
0.004301
4384.55
862.55万
46.
2024-03-17
0.004625
0.004658
0.004001
0.004305
9974.3
863.36万
47.
2024-03-16
0.004607
0.005038
0.004497
0.004624
1.11万
927.33万
48.
2024-03-15
0.005361
0.005361
0.004498
0.004555
1.59万
913.49万
49.
2024-03-14
0.00522
0.006499
0.004901
0.005344
1.71万
1071.73万
50.
2024-03-13
0.004895
0.0053
0.004704
0.005299
6986.22
1062.7万
51.
2024-03-12
0.005316
0.00551
0.004407
0.005091
2.73万
1020.99万
52.
2024-03-11
0.00478
0.005553
0.004626
0.005315
7892.34
1065.91万
53.
2024-03-10
0.004612
0.005219
0.004612
0.004795
9595.32
961.62万
54.
2024-03-09
0.004681
0.004749
0.004416
0.004596
6898.25
921.72万
55.
2024-03-08
0.004397
0.004693
0.004331
0.004689
4890.54
940.37万
56.
2024-03-07
0.004203
0.004701
0.00406
0.004502
8204.8
902.86万
57.
2024-03-06
0.004634
0.004634
0.003949
0.004192
7319.57
840.69万
58.
2024-03-05
0.004389
0.004748
0.004354
0.004748
6899.02
952.2万
59.
2024-03-04
0.004
0.004493
0.003846
0.004389
8609.54
880.2万
60.
2024-03-03
0.004184
0.004574
0.003794
0.004048
1.89万
811.82万
61.
2024-03-02
0.003524
0.004898
0.003432
0.004114
1.57万
825.05万
62.
2024-03-01
0.003508
0.003638
0.003358
0.003629
1781.19
727.79万
63.
2024-02-29
0.003656
0.003727
0.003488
0.00352
2834.72
705.93万
64.
2024-02-28
0.003584
0.0038
0.003331
0.003647
5013.62
731.4万
65.
2024-02-27
0.003501
0.003594
0.003389
0.003516
2789.31
705.12万
66.
2024-02-26
0.003399
0.003593
0.003332
0.003542
1816.93
710.34万
67.
2024-02-25
0.003363
0.003463
0.003332
0.003332
1790.99
668.22万
68.
2024-02-24
0.003332
0.003526
0.003332
0.003431
1564.74
688.08万
69.
2024-02-23
0.003346
0.003594
0.003332
0.003332
1621.95
668.22万
70.
2024-02-22
0.003474
0.003491
0.003333
0.003372
432.44
676.25万
71.
2024-02-21
0.003347
0.003799
0.003347
0.003538
3162.21
709.54万
72.
2024-02-20
0.003391
0.0038
0.003225
0.003331
6174.46
668.02万
73.
2024-02-19
0.003422
0.003797
0.003304
0.003312
4706.48
664.21万
74.
2024-02-18
0.003336
0.003799
0.003232
0.003422
2339.02
686.27万
75.
2024-02-17
0.003333
0.003371
0.003254
0.003336
469.77
669.03万
76.
2024-02-16
0.003203
0.003425
0.003197
0.003425
1433.29
686.87万
77.
2024-02-15
0.003297
0.003432
0.003189
0.003203
1928.27
642.35万
78.
2024-02-14
0.003295
0.003334
0.003184
0.003292
1549.71
660.2万
79.
2024-02-13
0.003116
0.003311
0.003104
0.003299
403.19
661.61万
80.
2024-02-12
0.00321
0.003214
0.003066
0.003214
726.63
644.56万
81.
2024-02-11
0.003144
0.003238
0.003065
0.0032
1014.53
641.75万
82.
2024-02-10
0.003158
0.003231
0.003087
0.003144
184.07
630.52万
83.
2024-02-09
0.003236
0.003236
0.003068
0.003125
377.61
626.71万
84.
2024-02-08
0.003177
0.003333
0.003054
0.003084
1013.46
618.49万
85.
2024-02-07
0.003283
0.003295
0.003088
0.003139
3015.29
629.52万
86.
2024-02-06
0.002985
0.003251
0.002966
0.003085
1281.34
618.69万
87.
2024-02-05
0.003013
0.003056
0.002826
0.002923
1296.72
586.2万
88.
2024-02-04
0.002905
0.003049
0.002902
0.003038
944.07
609.26万
89.
2024-02-03
0.003071
0.003245
0.002895
0.002989
2239.82
599.44万
90.
2024-02-02
0.002959
0.00314
0.002923
0.00314
2316.54
629.72万
91.
2024-02-01
0.002999
0.003177
0.002906
0.002959
1306.44
593.42万
92.
2024-01-31
0.003034
0.003081
0.002906
0.002906
225.8
582.79万
93.
2024-01-30
0.003166
0.003166
0.00289
0.003033
3905.97
608.26万
94.
2024-01-29
0.003235
0.003251
0.003005
0.003081
523.31
617.89万
95.
2024-01-28
0.003107
0.003299
0.003093
0.003235
1992.17
648.77万
96.
2024-01-27
0.003257
0.003564
0.002888
0.003079
2584.57
617.49万
97.
2024-01-26
0.00297
0.003325
0.002968
0.003257
2846.08
653.18万
98.
2024-01-25
0.003067
0.003067
0.002818
0.002986
920.87
598.83万
99.
2024-01-24
0.003001
0.003225
0.002918
0.003063
2724.58
614.28万
100.
2024-01-23
0.002957
0.003233
0.002859
0.002999
1636.29
601.44万
