首页
快讯
资讯
APP
搜索
ONC
Onecash
市值排名：
No.1829
+ 加入自选
ONC行情
平台数据
基本资料
持币地址
历史数据
$0.2968
历史最低价
$3002.40
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.3016
0.3074
0.2931
0.2943
14.35万
1230
2.
2021-07-21
0.2921
0.3051
0.2875
0.3016
12.97万
1261
3.
2021-07-20
0.3002
0.3029
0.2886
0.2921
14.15万
1221
4.
2021-07-19
0.309
0.3093
0.2984
0.3002
14.96万
1255
5.
2021-07-18
0.3276
0.3393
0.3076
0.309
10.48万
1292
6.
2021-07-17
0.339
0.3443
0.3257
0.3278
9.28万
1371
7.
2021-07-16
0.3481
0.3695
0.3308
0.339
14.18万
1417
8.
2021-07-15
0.4214
0.4661
0.3393
0.3481
11.32万
1455
9.
2021-07-14
0.281
0.6909
0.281
0.4214
20.86万
1762
10.
2021-07-13
0.2931
0.2933
0.2773
0.281
13.3万
1175
11.
2021-07-12
0.2896
0.2992
0.2893
0.2931
17.15万
1225
12.
2021-07-11
0.288
0.2911
0.2828
0.2896
10.62万
1211
13.
2021-07-10
0.2753
0.2937
0.2748
0.2881
8.38万
1205
14.
2021-07-09
0.2794
0.2813
0.2702
0.2753
9.03万
1151
15.
2021-07-08
0.2902
0.2982
0.2787
0.2794
14.39万
1168
16.
2021-07-07
0.2724
0.2926
0.272
0.2902
11.25万
1213
17.
2021-07-06
0.2674
0.273
0.2643
0.2727
10.75万
1140
18.
2021-07-05
0.2726
0.2795
0.2674
0.2674
16.89万
1118
19.
2021-07-04
0.2717
0.2764
0.2672
0.2728
11.13万
1141
20.
2021-07-03
0.2596
0.2754
0.2595
0.2717
8.26万
1136
21.
2021-07-02
0.2626
0.2749
0.2557
0.2595
8.9万
1085
22.
2021-07-01
0.2646
0.2711
0.2601
0.2626
10.76万
1098
23.
2021-06-30
0.2938
0.2944
0.2646
0.2646
10.56万
1106
24.
2021-06-29
0.2805
0.2952
0.2801
0.2938
13.94万
1228
25.
2021-06-28
0.3009
0.3142
0.2805
0.281
14.03万
1175
26.
2021-06-27
0.3149
0.3198
0.2922
0.3011
10.42万
1259
27.
2021-06-26
0.4703
0.8217
0.3071
0.3149
15.03万
1317
28.
2021-06-25
0.3365
0.4734
0.3303
0.4697
18.36万
1964
29.
2021-06-24
0.3268
0.3367
0.3202
0.3365
10.45万
1407
30.
2021-06-23
0.3186
0.341
0.3088
0.3257
13.46万
1362
31.
2021-06-22
0.338
0.34
0.3045
0.3183
21.29万
1331
32.
2021-06-21
0.3752
0.3754
0.3367
0.338
16.84万
1413
33.
2021-06-20
0.3846
0.3872
0.3654
0.375
9.33万
1568
34.
2021-06-19
0.3808
0.3901
0.3755
0.3847
10.67万
1608
35.
2021-06-18
0.4093
0.4109
0.3804
0.3818
11.76万
1596
36.
2021-06-17
0.4178
0.429
0.4048
0.4093
11.74万
1711
37.
2021-06-16
0.4234
0.4392
0.4008
0.4178
17.07万
1747
38.
2021-06-15
0.4156
0.4268
0.3842
0.4234
12.57万
1770
39.
2021-06-14
0.4828
0.5875
0.4013
0.4159
28.43万
1739
40.
2021-06-13
0.4809
0.4858
0.4745
0.4828
7.53万
2019
41.
2021-06-12
0.4888
0.4948
0.4727
0.4809
12.73万
2011
42.
2021-06-11
0.4837
0.4958
0.4673
0.4888
9.76万
2044
43.
2021-06-10
0.482
0.5204
0.4662
0.4866
14.2万
2034
44.
2021-06-09
0.5098
0.5274
0.4431
0.4865
15.18万
2034
45.
2021-06-08
0.5156
0.5296
0.4431
0.5098
26.53万
2131
46.
2021-06-07
0.4826
0.5289
0.4826
0.5106
12.2万
2135
47.
2021-06-06
0.4499
0.4873
0.4449
0.4873
12.99万
2037
48.
2021-06-05
0.3958
0.4529
0.3947
0.4499
9.98万
1881
49.
2021-06-04
0.4177
0.4306
0.3848
0.3957
14.91万
1654
50.
2021-06-03
0.447
0.4697
0.4153
0.4177
13.41万
1746
51.
2021-06-02
0.4306
0.447
0.4144
0.447
8.33万
1869
52.
2021-06-01
0.4379
0.4433
0.4214
0.4306
12.35万
1800
53.
2021-05-31
0.4506
0.5093
0.43
0.4379
15.84万
1831
54.
2021-05-30
0.4576
0.4864
0.443
0.4505
5.95万
1884
55.
2021-05-29
0.4696
0.5096
0.444
0.4576
3.14万
1913
56.
2021-05-28
0.4876
0.5099
0.45
0.4673
3.16万
1954
57.
2021-05-27
0.4916
0.5348
0.4708
0.4876
3.51万
2039
58.
2021-05-26
0.4669
0.545
0.4569
0.4916
5.82万
2055
59.
2021-05-25
0.457
0.5295
0.4362
0.4669
3.5万
1952
60.
2021-05-24
0.4464
0.4968
0.4095
0.457
3.55万
1911
61.
2021-05-23
0.6036
0.6098
0.4228
0.4464
3.85万
1866
62.
2021-05-22
0.6273
0.6364
0.483
0.6036
3.97万
2524
63.
2021-05-21
0.6748
0.6969
0.5054
0.6182
8.24万
2585
64.
2021-05-20
0.6805
0.699
0.4901
0.6816
14.44万
2850
65.
2021-05-19
0.6436
0.7706
0.41
0.6806
16.71万
2846
66.
2021-05-18
0.684
0.711
0.6
0.6436
5.64万
2691
67.
2021-05-17
0.7293
0.7766
0.6288
0.684
6.92万
2860
68.
2021-05-16
0.7356
0.8436
0.6993
0.7293
9.14万
3049
69.
2021-05-15
0.7148
0.8175
0.6986
0.7362
7.07万
3078
70.
2021-05-14
0.5937
0.7466
0.5732
0.7171
16.39万
2998
71.
2021-05-13
0.8252
0.834
0.5909
0.5939
24.28万
2483
72.
2021-05-12
0.9375
1.056
0.8062
0.8252
23.17万
3450
73.
2021-05-11
1.0292
1.1441
0.8692
0.9375
41.35万
3920
74.
2021-05-10
1.2248
1.2976
0.9926
1.0292
32.47万
4303
75.
2021-05-09
1.4094
1.5562
0.9311
1.2248
76.06万
5121
76.
2021-05-08
0.9199
1.5709
0.8585
1.4094
93.58万
5893
77.
2021-05-07
1.0902
1.1023
0.8032
0.9384
34.4万
3923
78.
2021-05-05
1.1042
1.837
1.1042
1.4644
161.09万
6123
79.
2021-05-04
0.749
1.2727
0.7222
1.0795
77.24万
4513
80.
2021-05-03
0.7598
0.8018
0.6987
0.749
16.8万
3132
81.
2021-05-02
0.755
0.8002
0.6402
0.7598
24.25万
3177
82.
2021-05-01
0.5808
0.796
0.5793
0.754
42.55万
3152
83.
2021-04-30
0.4075
0.6412
0.3932
0.5808
59.85万
2428
84.
2021-04-29
0.3906
0.4353
0.3886
0.4074
21.85万
1703
85.
2021-04-28
0.3986
0.4031
0.372
0.3903
14.36万
1632
86.
2021-04-27
0.3322
0.4136
0.329
0.3986
10.43万
1667
87.
2021-04-26
0.3737
0.3803
0.3264
0.3322
24.54万
1389
88.
2021-04-25
0.3856
0.3917
0.3591
0.3737
12.04万
1562
89.
2021-04-24
0.39
0.402
0.3701
0.3856
8.86万
1612
90.
2021-04-23
0.436
0.4412
0.349
0.3894
16.14万
1628
91.
2021-04-22
0.4282
0.482
0.4171
0.4361
19.4万
1823
92.
2021-04-21
0.4222
0.4671
0.4064
0.4282
8.92万
1790
93.
2021-04-20
0.4529
0.4745
0.4134
0.4222
15.45万
1765
94.
2021-04-19
0.4667
0.5621
0.4472
0.4529
14.04万
1894
95.
2021-04-18
0.6462
0.6462
0.4475
0.466
25.48万
1948
96.
2021-04-17
0.6407
0.7111
0.6375
0.6462
16.12万
2702
97.
2021-04-16
0.6306
0.721
0.5918
0.6408
24.68万
2679
98.
2021-04-15
0.6034
0.6499
0.5721
0.6206
16.65万
2595
99.
2021-04-14
0.5903
0.6172
0.5767
0.6034
19.24万
2523
100.
2021-04-13
0.6073
0.6944
0.5781
0.5915
24.89万
2473
