首页
快讯
资讯
APP
搜索
NST
Newstar
市值排名：
No.7613
+ 加入自选
NST行情
平台数据
基本资料
持币地址
历史数据
$0.00000100
历史最低价
$0.045368
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-06-27
0.0047
0.005298
0.004284
0.004284
0.2441
--
2.
2021-06-26
0.005255
0.005255
0.004599
0.0047
19.7996
--
3.
2021-06-25
0.004658
0.005486
0.004656
0.005255
45.9181
--
4.
2021-06-24
0.004105
0.004837
0.004008
0.004658
81.5588
--
5.
2021-06-23
0.003792
0.004788
0.003792
0.004105
4.7973
--
6.
2021-06-22
0.003979
0.004617
0.003638
0.003792
83.3169
--
7.
2021-06-21
0.003155
0.003979
0.003155
0.003979
179.12
--
8.
2021-06-20
0.003589
0.003589
0.003154
0.003155
42.5668
--
9.
2021-06-19
0.004605
0.004605
0.003558
0.003589
68.7475
--
10.
2021-06-18
0.005011
0.005013
0.004173
0.004605
0.5789
--
11.
2021-06-17
0.005163
0.005163
0.003884
0.005011
59.1953
--
12.
2021-06-16
0.004858
0.005163
0.004858
0.005163
0.0155
--
13.
2021-06-15
0.00521
0.005626
0.004803
0.004858
8.3125
--
14.
2021-06-14
0.004474
0.005278
0.004473
0.00521
7.1079
--
15.
2021-06-13
0.003568
0.004687
0.00354
0.004474
18.3579
--
16.
2021-06-12
0.003705
0.004477
0.003551
0.003568
43.9406
--
17.
2021-06-11
0.002971
0.004414
0.002971
0.003705
51.3191
--
18.
2021-06-10
0.004915
0.004915
0.002966
0.002971
99.5599
--
19.
2021-06-09
0.003614
0.004927
0.00353
0.004915
1062.91
--
20.
2021-06-08
0.003953
0.003953
0.003613
0.003614
0.0506
--
21.
2021-06-07
0.004265
0.004745
0.003953
0.003953
2.4428
--
22.
2021-06-06
0.004668
0.004711
0.00403
0.004265
927.22
--
23.
2021-06-05
0.005103
0.005103
0.004427
0.004668
0.0047
--
24.
2021-06-04
0.004294
0.005132
0.003711
0.005103
1116.29
--
25.
2021-06-03
0.004735
0.004761
0.00378
0.004294
21.3611
--
26.
2021-06-02
0.00471
0.004755
0.004617
0.004735
0.0284
--
27.
2021-06-01
0.004042
0.008732
0.003979
0.00471
185.49
--
28.
2021-05-31
0.003361
0.004042
0.003214
0.004042
15.4835
--
29.
2021-05-30
0.003788
0.003822
0.003186
0.003361
7.2292
--
30.
2021-05-29
0.00407
0.00407
0.002916
0.003788
7.0223
--
31.
2021-05-28
0.004745
0.004745
0.002947
0.00407
214.27
--
32.
2021-05-27
0.004407
0.004745
0.004117
0.004745
71.6219
--
33.
2021-05-26
0.004573
0.004591
0.004218
0.004407
40.1037
--
34.
2021-05-25
0.003451
0.004648
0.003414
0.004573
7.271
--
35.
2021-05-24
0.00366
0.004218
0.003451
0.003451
27.7407
--
36.
2021-05-23
0.003796
0.005261
0.003649
0.00366
151.35
--
37.
2021-05-22
0.004081
0.004081
0.003728
0.003796
6.9962
--
38.
2021-05-21
0.005503
0.005503
0.004072
0.004081
10.685
--
39.
2021-05-20
0.004192
0.005503
0.004192
0.005503
0.2581
--
40.
2021-05-19
0.006058
0.006058
0.003552
0.004192
44.7627
--
41.
2021-05-18
0.00529
0.006058
0.005144
0.006058
1128.27
--
42.
2021-05-17
0.005737
0.0062
0.00494
0.00529
134.07
--
43.
2021-05-16
0.005923
0.006416
0.005671
0.005737
817.25
--
44.
2021-05-15
0.005686
0.007067
0.005054
0.005923
583.5
--
45.
2021-05-14
0.005639
0.006908
0.005316
0.005686
743.33
--
46.
2021-05-06
0.008027
0.008648
0.006837
0.006863
2.1082
--
47.
2021-05-05
0.006479
0.008316
0.006425
0.008027
1049.52
--
48.
2021-05-04
0.00684
0.007611
0.005787
0.006479
1450.44
--
49.
2021-05-03
0.00514
0.008502
0.00514
0.00684
1584.04
--
50.
2021-05-02
0.005667
0.005781
0.005086
0.00514
141.86
--
51.
2021-05-01
0.005331
0.006158
0.004766
0.005667
1629.49
--
52.
2021-04-30
0.004823
0.005572
0.004682
0.005331
157.34
--
53.
2021-04-29
0.005445
0.006
0.004388
0.004823
1369.14
--
54.
2021-04-28
0.005514
0.006017
0.004957
0.005445
99.9955
--
55.
2021-04-27
0.005307
0.006035
0.004929
0.005514
2707.02
--
56.
2021-04-26
0.005398
0.0065
0.005014
0.005307
4333.87
--
57.
2021-04-25
0.008159
0.008159
0.005196
0.005398
102.66
--
58.
2021-04-24
0.00803
0.00816
0.005087
0.008159
182.65
--
59.
2021-04-23
0.005852
0.008034
0.005498
0.00803
179.62
--
60.
2021-04-22
0.006158
0.006158
0.004813
0.005852
85.8325
--
61.
2021-04-21
0.006383
0.006383
0.00559
0.006158
60.134
--
62.
2021-04-20
0.005224
0.006385
0.005224
0.006383
207.26
--
63.
2021-04-19
0.004566
0.005566
0.004233
0.005224
106.35
--
64.
2021-04-18
0.003994
0.004566
0.003994
0.004566
176.21
--
65.
2021-04-17
0.005748
0.005748
0.003994
0.003994
20.7437
--
66.
2021-04-16
0.005245
0.005748
0.0032
0.005748
250.81
--
67.
2021-04-15
0.004797
0.005245
0.004797
0.005245
58.3834
--
68.
2021-04-14
0.004776
0.004797
0.004689
0.004797
151.55
--
69.
2021-04-13
0.007831
0.008027
0.004755
0.004776
231.2
--
70.
2021-04-12
0.007115
0.007846
0.005954
0.007831
1597.58
--
71.
2021-04-11
0.007223
0.008234
0.007115
0.007115
282.41
--
72.
2021-04-10
0.006382
0.00754
0.005808
0.007223
387.97
--
73.
2021-04-09
0.005521
0.006382
0.005518
0.006382
209.06
--
74.
2021-04-08
0.004048
0.0068
0.004048
0.005521
567.82
--
75.
2021-04-07
0.004004
0.004048
0.003486
0.004048
833.39
--
76.
2021-04-06
0.003615
0.004075
0.003615
0.004004
82.0892
--
77.
2021-04-05
0.003482
0.004307
0.003
0.003615
25.7073
--
78.
2021-04-04
0.004562
0.004677
0.003482
0.003482
63.7404
--
79.
2021-04-03
0.004375
0.004944
0.004256
0.004562
59.2555
--
80.
2021-04-02
0.006168
0.006168
0.003507
0.004375
26.95
--
81.
2021-04-01
0.007548
0.007596
0.005019
0.006168
3.4972
--
82.
2021-03-31
0.003377
0.0099
0.003377
0.007548
27.2359
--
83.
2021-03-30
0.002919
0.003377
0.002919
0.003377
32.744
--
84.
2021-03-29
0.002239
0.002919
0.002214
0.002919
79.6014
--
85.
2021-03-28
0.002958
0.002958
0.002239
0.002239
2.2871
--
86.
2021-03-27
0.002174
0.003224
0.002172
0.002958
2.9141
--
87.
2021-03-26
0.003069
0.003069
0.002172
0.002172
281.88
--
88.
2021-03-25
0.004003
0.004003
0.002464
0.003069
319.63
--
89.
2021-03-24
0.004397
0.004397
0.004003
0.004003
2.8177
--
90.
2021-03-23
0.004002
0.004397
0.004002
0.004397
871.57
--
91.
2021-03-22
0.003414
0.004031
0.003414
0.004002
26.4283
--
92.
2021-03-21
0.003535
0.004584
0.001743
0.003414
190.15
--
93.
2021-03-20
0.00406
0.004132
0.003535
0.003535
7.0735
--
94.
2021-03-19
0.003169
0.005229
0.003169
0.00406
26.3208
--
95.
2021-03-18
0.004935
0.004935
0.003169
0.003169
0.2424
--
96.
2021-03-17
0.006092
0.006092
0.00394
0.004935
8.4564
--
97.
2021-03-16
0.005657
0.006092
0.002876
0.006092
109.61
--
98.
2021-03-15
0.005048
0.005665
0.004228
0.005657
8.2867
--
99.
2021-03-14
0.005389
0.005396
0.004804
0.005048
76.8536
--
100.
2021-03-13
0.00522
0.005676
0.003438
0.005389
55.016
--
