首页
快讯
资讯
APP
搜索
OKB
OK币
/
Okb
市值排名：
No.26
+ 加入自选
OKB行情
平台数据
基本资料
持币地址
历史数据
0.5736
历史最低价
44.2316
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.
2022-02-20
19.506
19.82
18.6
18.865
143.06万
50.01亿
2.
2022-02-19
19.822
20.112
19.184
19.505
129.52万
51.71亿
3.
2022-02-18
20.629
20.681
19.699
19.821
303.99万
52.55亿
4.
2022-02-17
21.21
21.6
20.523
20.629
332万
54.69亿
5.
2022-02-16
21.457
21.764
21.188
21.207
140.33万
56.22亿
6.
2022-02-15
20.721
21.622
20.5
21.46
76.06万
56.89亿
7.
2022-02-14
21.291
21.392
20.333
20.72
437.16万
54.93亿
8.
2022-02-13
21.066
21.515
20.874
21.291
736.81万
56.45亿
9.
2022-02-12
22.018
22.095
20.7
21.066
854.57万
55.85亿
10.
2022-02-11
22.896
23.04
21.52
22.019
157.28万
58.38亿
11.
2022-02-10
23.204
23.605
22.25
22.896
141.18万
60.7亿
12.
2022-02-09
22.128
23.857
22.05
23.204
193.19万
61.52亿
13.
2022-02-08
22.959
23.474
21.963
22.128
210.62万
58.66亿
14.
2022-02-07
21.887
23.531
21.756
22.959
148.09万
60.87亿
15.
2022-02-06
22.644
22.665
21.6
21.885
117.59万
58.02亿
16.
2022-02-05
21.51
22.8
21.453
22.647
405.83万
60.04亿
17.
2022-02-04
20.887
21.808
20.531
21.512
838.2万
57.03亿
18.
2022-02-03
20.842
21.452
20.5
20.888
974.19万
55.38亿
19.
2022-02-02
21.515
22.236
20.741
20.846
926.35万
55.27亿
20.
2022-02-01
21.202
21.749
21.199
21.517
938.12万
57.04亿
21.
2022-01-31
21.156
21.525
20.46
21.201
1159.5万
56.21亿
22.
2022-01-30
20.962
21.8
20.645
21.145
1093.11万
56.06亿
23.
2022-01-29
20.796
21.36
20.647
20.963
1039.23万
55.58亿
24.
2022-01-28
20.412
21.314
20.3
20.795
1498.75万
55.13亿
25.
2022-01-27
22.632
22.904
20.039
20.412
1761.4万
54.12亿
26.
2022-01-26
22.493
23.15
22
22.633
1730.81万
60亿
27.
2022-01-25
20.186
22.802
19.755
22.488
2858.14万
59.62亿
28.
2022-01-24
20.428
21.149
18.671
20.183
2402.07万
53.51亿
29.
2022-01-23
19.942
21.5
19.505
20.427
2471.56万
54.16亿
30.
2022-01-22
23.379
23.588
19.2
19.942
2541.53万
52.87亿
31.
2022-01-21
26.272
26.36
22.642
23.379
1099.62万
61.98亿
32.
2022-01-20
25.298
26.528
25.12
26.275
111.93万
69.66亿
33.
2022-01-19
25.201
25.605
24.6
25.298
103.56万
67.07亿
34.
2022-01-18
26.75
26.947
24.675
25.201
306.92万
66.81亿
35.
2022-01-17
27.096
28.224
26.677
26.753
578.84万
70.93亿
36.
2022-01-16
26.306
27.478
25.773
27.095
172.43万
71.83亿
37.
2022-01-15
25.447
26.35
25.442
26.303
69.26万
69.73亿
38.
2022-01-14
25.931
26.288
24.97
25.445
136.2万
67.46亿
39.
2022-01-13
26.362
26.877
25.7
25.931
206.16万
68.75亿
40.
2022-01-12
23.627
26.496
23.606
26.362
817.68万
69.89亿
41.
2022-01-11
23.382
24.54
23.179
23.63
127.39万
62.65亿
42.
2021-12-01
24.5
26.063
24.1
25.85
1471.7万
68.53亿
43.
2021-11-30
24.217
25.4
22.797
24.5
1391.79万
64.95亿
44.
2021-11-29
22.508
24.77
21.426
24.215
1351.02万
64.2亿
45.
2021-11-28
23.34
24.15
20.513
22.51
1311.31万
59.68亿
46.
2021-11-27
23.747
24.276
22.9
23.339
1347.82万
61.88亿
47.
2021-11-26
26.034
28.093
23.238
23.75
1894.95万
62.96亿
48.
2021-11-25
23.63
26.282
23.25
26.03
1155.84万
69.01亿
49.
2021-11-24
24.44
24.53
23.261
23.632
840.27万
62.65亿
50.
2021-11-23
24.154
24.481
23.4
24.436
884.83万
64.78亿
51.
2021-11-22
24.97
25.465
23.41
24.154
1054.53万
64.04亿
52.
2021-11-21
24.326
25.665
23.562
24.97
1044.4万
66.2亿
53.
2021-11-20
24.685
25.369
24.24
24.333
931.42万
64.51亿
54.
2021-11-19
24.286
25.133
23.333
24.693
1496.3万
65.46亿
55.
2021-11-18
25.641
26.477
24.111
24.291
1407.69万
64.4亿
56.
2021-11-17
25.286
26.37
23.733
25.64
1861.9万
67.98亿
57.
2021-11-16
26.876
27.157
23.5
25.283
1578.74万
67.03亿
58.
2021-11-15
26.704
27.52
26.5
26.874
1019.64万
71.25亿
59.
2021-11-14
27.494
27.728
26.5
26.709
1193.56万
70.81亿
60.
2021-11-13
26.385
27.88
25.2
27.494
1691.33万
72.89亿
61.
2021-11-12
28.606
29.059
26.002
26.386
1578.75万
69.95亿
62.
2021-11-11
29.708
30.1
27.301
28.606
1831.11万
75.84亿
63.
2021-11-10
29.316
31
29
29.706
1652.32万
78.76亿
64.
2021-11-09
30.146
32.4
28.881
29.317
2183.33万
77.72亿
65.
2021-11-08
28.473
32.215
27.066
30.151
1811.99万
79.93亿
66.
2021-11-07
25.06
30
24.744
28.476
1679.57万
75.49亿
67.
2021-11-06
23.596
25.5
23.403
25.058
1427.81万
66.43亿
68.
2021-11-05
21.632
24.444
21.37
23.598
1040.34万
62.56亿
69.
2021-11-04
21.919
23.388
21.466
21.635
674.36万
57.36亿
70.
2021-11-03
22.691
22.732
21.3
21.913
638.99万
58.09亿
71.
2021-11-02
21.521
22.987
21.521
22.691
1260.79万
60.16亿
72.
2021-11-01
20.447
22
20.225
21.52
1363.92万
57.55亿
73.
2021-10-31
20.818
21.588
20.181
20.445
1324.88万
54.68亿
74.
2021-10-30
22.032
22.163
20.511
20.818
977.31万
55.67亿
75.
2021-10-29
22.769
23.458
21.585
22.027
1933.43万
58.91亿
76.
2021-10-28
22.56
24.476
21.35
22.774
2146.68万
60.91亿
77.
2021-10-27
24.697
25.5
21.065
22.56
2548.76万
60.33亿
78.
2021-10-26
26.006
26.399
24
24.694
1748.37万
66.04亿
79.
2021-10-25
25.181
27.5
25.15
26.005
2038.99万
69.55亿
80.
2021-10-24
27.507
28.01
25.021
25.181
2195.76万
67.34亿
81.
2021-10-23
27.429
29.095
26.46
27.507
3327.49万
73.56亿
82.
2021-10-22
23.084
28
23.047
27.422
3879.98万
73.34亿
83.
2021-10-21
23.599
26.45
22.326
23.084
3101.34万
61.73亿
84.
2021-10-20
19.135
24.529
19.064
23.6
3146.22万
63.11亿
85.
2021-10-19
16.368
19.568
16.17
19.135
1936.36万
51.17亿
86.
2021-10-18
16.176
16.504
15.8
16.368
583.97万
43.77亿
87.
2021-10-17
16.194
16.322
15.894
16.175
385.8万
43.26亿
88.
2021-10-16
16.367
16.869
15.403
16.195
825.63万
43.31亿
89.
2021-10-15
16.309
16.82
15.956
16.368
815.5万
43.77亿
90.
2021-10-14
15.801
16.425
15.626
16.302
752.24万
43.6亿
91.
2021-10-13
15.768
17.142
14.369
15.802
1936.64万
42.26亿
92.
2021-10-12
16.413
16.536
15.6
15.771
918.5万
42.18亿
93.
2021-10-11
17.595
18.1
15.249
16.411
1537.05万
43.89亿
94.
2021-10-10
17.805
17.939
17.077
17.593
1051.9万
47.05亿
95.
2021-10-09
17.952
18.089
17.588
17.804
842.12万
47.61亿
96.
2021-10-08
17.702
18.3
17.308
17.952
1304.53万
48.01亿
97.
2021-10-07
17.633
18.5
16.618
17.7
1778.85万
47.34亿
98.
2021-10-06
17.383
18.066
16.336
17.634
1325.73万
47.16亿
99.
2021-10-05
17.369
18.26
17.263
17.385
1755.25万
46.49亿
100.
2021-10-04
17.981
18.297
17.066
17.368
1247.03万
46.45亿
