首页
快讯
资讯
APP
搜索
ONS
Oneshare
市值排名：
No.6633
+ 加入自选
ONS行情
平台数据
基本资料
持币地址
历史数据
$5.1982
历史最低价
$8203.80
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
7.4576
8.4457
7.1995
7.7065
12.01万
--
2.
2021-07-20
7.9865
8.3626
7.271
7.4887
12.17万
--
3.
2021-07-19
8.9096
9.0158
7.972
7.9863
11.47万
--
4.
2021-07-18
8.8055
9.2982
8.6615
8.9096
11.54万
--
5.
2021-07-17
10.0599
11.7586
6.3035
8.7097
21.31万
--
6.
2021-07-16
12.817
38.1272
5.628
9.7685
21.23万
--
7.
2021-07-15
13.674
17.3049
10.2691
12.8051
17.84万
--
8.
2021-07-14
10.6322
50.0935
9.6358
13.6742
41.98万
--
9.
2021-07-13
7.9673
20.9963
6.4993
10.6708
26.24万
--
10.
2021-07-12
5.3642
9.3919
5.299
7.9673
21.95万
--
11.
2021-07-05
7.4629
7.5826
7.2675
7.4311
12.1万
--
12.
2021-07-04
7.5621
7.6859
7.3162
7.4725
9.66万
--
13.
2021-07-03
7.4891
7.6591
7.3613
7.563
7.73万
--
14.
2021-07-02
7.4068
7.5239
7.1127
7.4892
8.6万
--
15.
2021-07-01
7.4233
7.5893
7.1462
7.3849
9.34万
--
16.
2021-06-30
8.0782
8.2134
7.295
7.4213
7.97万
--
17.
2021-06-29
7.7525
8.2178
7.5765
8.0831
9.52万
--
18.
2021-06-28
7.2324
7.8927
7.2094
7.7477
8.34万
--
19.
2021-06-27
7.8825
8.188
7.232
7.2325
5.49万
--
20.
2021-06-26
9.4102
9.7717
7.4906
7.8332
9.04万
--
21.
2021-06-25
9.0979
9.8643
7.9568
9.4487
7.5万
--
22.
2021-06-24
9.768
9.815
7.5777
9.0979
5.1万
--
23.
2021-06-23
8.8771
10.1755
8.7908
9.7679
9.1万
--
24.
2021-06-22
10.7917
10.8747
8.7054
8.8771
13.1万
--
25.
2021-06-21
11.0496
11.5019
10.5473
10.7956
12.24万
--
26.
2021-06-20
11.2909
11.5013
10.5464
11.1076
8.84万
--
27.
2021-06-19
11.7505
11.8356
11.1971
11.3594
8.53万
--
28.
2021-06-18
11.8681
12.0931
11.5596
11.7467
10.17万
--
29.
2021-06-17
12.3466
12.7496
11.8247
11.8681
9.43万
--
30.
2021-06-16
12.8271
13.351
11.9962
12.3479
11.21万
--
31.
2021-06-15
13.3964
13.5181
12.5312
12.8516
8.93万
--
32.
2021-06-14
12.7158
13.666
12.5301
13.3963
20.52万
--
33.
2021-06-13
12.971
13.6434
12.6486
12.718
6.59万
--
34.
2021-06-12
12.3807
14.0525
11.9008
12.971
11.6万
--
35.
2021-06-11
12.8893
13.52
12.0961
12.4337
8.33万
--
36.
2021-06-10
14.1026
16.9849
12.8629
12.8848
10.64万
--
37.
2021-06-09
17.0707
26.6705
12.4269
14.3415
6.12万
--
38.
2021-06-08
15.6334
18.2863
11.6672
17.0707
13.26万
--
39.
2021-06-07
17.2996
18.8438
12.0817
15.4753
9.9万
--
40.
2021-06-06
11.8752
18.7531
9.849
17.2994
10.98万
--
41.
2021-06-05
14.2965
25.7914
10.6372
11.8689
5.29万
--
42.
2021-06-04
15.3731
21.3685
12.9468
13.7926
6.49万
--
43.
2021-06-03
12.8765
19.8919
12.6287
15.3731
6.39万
--
44.
2021-06-02
11.7168
26.7449
11.1189
12.8856
4.79万
--
45.
2021-06-01
11.9953
25.9914
10.9526
11.7171
5.5万
--
46.
2021-05-31
17.8608
57.4892
9.9779
12.012
7.1万
--
47.
2021-05-30
9.3314
24.2637
7.8021
17.8608
21.6万
--
48.
2021-05-29
7.5651
16.564
7.3806
10.7585
8.17万
--
49.
2021-05-28
7.234
9.4117
6.6015
7.5651
9.76万
--
50.
2021-05-27
7.0296
9.0631
6.3644
7.2606
8.45万
--
51.
2021-05-26
6.9913
7.9529
6.1828
7.7817
7.51万
--
52.
2021-05-25
7.1674
8.5131
6.8221
7.248
4.21万
--
53.
2021-05-24
6.301
8.1972
6.0219
7.1674
2.34万
--
54.
2021-05-23
8.0651
8.4062
6.0664
6.301
2.09万
--
55.
2021-05-22
9.497
9.6772
7.5717
8.0651
1.83万
--
56.
2021-05-21
11.3398
11.784
9.1055
9.497
3.33万
--
57.
2021-05-20
11.69
13.4855
10.8314
11.3398
2.48万
--
58.
2021-05-19
14.0273
15.0511
10.4717
11.69
4.2万
--
59.
2021-05-18
12.2329
16.5174
12.1711
14.0273
4.05万
--
60.
2021-05-17
13.138
13.3576
11.221
12.2329
4.14万
--
61.
2021-05-16
10.9725
13.4818
10.6094
13.168
3.88万
--
62.
2021-05-15
12.4426
13.5764
10.7671
10.9725
2.99万
--
63.
2021-05-14
13.1127
14.9698
12.0938
12.4108
4.38万
--
64.
2021-05-06
13.3647
13.6532
11.525
11.9617
6.07万
--
65.
2021-05-05
14.5711
17.8931
12.2763
13.2748
16.47万
--
66.
2021-05-04
13.4057
17.9365
11.7982
14.582
19.24万
--
67.
2021-05-03
14.535
15.0453
12.0719
13.4039
11.43万
--
68.
2021-05-02
15.0104
16.4401
13.4671
14.535
10.85万
--
69.
2021-05-01
12.9871
21.6405
12.9871
15.0103
28.73万
--
70.
2021-04-30
6.2012
15.3087
4.242
13.1551
51.6万
--
71.
2021-04-29
6.0404
10.2945
4.6323
6.2084
16.69万
--
72.
2021-04-28
6.0756
7.7578
4.7139
6.0443
7.43万
--
73.
2021-04-27
6.1385
7.6756
4.2189
6.0757
5.68万
--
74.
2021-04-26
5.987
7.3596
4.363
6.1416
19.74万
--
75.
2021-04-25
5.4962
8.515
4.5726
5.9829
7.78万
--
76.
2021-04-24
5.7248
8.7073
4.3943
5.5792
5.98万
--
77.
2021-04-23
6.4988
11.3132
4.9173
5.6672
9.95万
--
78.
2021-04-22
7.4469
12.2983
4.5244
5.7739
8.03万
--
79.
2021-04-21
8.5148
12.7853
4.7698
6.5487
6.31万
--
80.
2021-04-20
11.4387
11.5904
4.765
8.1281
13.58万
--
81.
2021-04-19
6.0363
11.4507
4.6491
11.4377
13.59万
--
82.
2021-04-18
6.2179
9.3404
4.5651
6.0366
16.58万
--
83.
2021-04-17
6.2289
8.744
4.9556
5.1617
6.76万
--
84.
2021-04-16
6.7174
11.1695
5.2988
6.2327
24.07万
--
85.
2021-04-15
7.7307
14.1861
4.6699
6.7174
7.66万
--
86.
2021-04-14
8.4648
13.5114
5.0729
7.7307
20.35万
--
87.
2021-04-13
8.5804
16.4593
4.8194
7.9565
19.45万
--
88.
2021-04-12
11.6245
15.1237
5.2815
8.1616
10.18万
--
89.
2021-04-11
6.2827
13.8888
5.2443
8.8704
15.56万
--
90.
2021-04-10
6.3706
6.536
6.1119
6.2889
4.1万
--
91.
2021-04-09
7.0187
7.0805
6.1187
6.3721
4.15万
--
92.
2021-04-08
6.8648
7.1044
6.7498
7.0128
10.56万
--
93.
2021-04-07
7.1795
7.2231
6.7702
6.8646
11.63万
--
94.
2021-04-06
6.8497
7.2021
6.7301
7.1859
12.7万
--
95.
2021-04-05
6.5883
7.4484
6.0926
6.8496
12.53万
--
96.
2021-04-04
7.0415
8.9915
6.0663
6.5911
14.05万
--
97.
2021-04-03
7.5444
16.9202
6.595
8.9748
11.2万
--
98.
2021-04-02
6.9031
16.7621
6.7069
7.0539
9.73万
--
99.
2021-04-01
7.6756
16.5395
6.6315
6.9446
10.83万
--
100.
2021-03-31
6.9908
8.4505
6.6852
7.6892
11.02万
--
