OPT

市值排名：No.1454

+ 加入自选

$0.000365
历史最低价

$0.3066
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
0.001738
0.001738
0.001738
0.001738
7.3182
24.35万

2.
2021-07-20
0.001864
0.001864
0.001864
0
--
--

3.
2021-07-17
0.001604
0.001873
0.001604
0.001873
22.1014
26.24万

4.
2021-07-16
0.001672
0.001672
0.001672
0
--
--

5.
2021-07-15
0.001672
0.001672
0.001672
0
--
--

6.
2021-07-13
0.001672
0.001672
0.001672
0.001672
33.44
23.42万

7.
2021-07-12
0.001986
0.001989
0.001672
0.001672
33.44
23.42万

8.
2021-07-11
0.001986
0.001986
0.001986
0.001986
0.0397
27.82万

9.
2021-07-10
0.001922
0.001984
0.001922
0.001984
0.0595
27.79万

10.
2021-07-09
0.00193
0.00193
0.001922
0.001922
1.0186
26.92万

11.
2021-07-08
0.002072
0.002072
0.001917
0.00193
0.5597
27.04万

12.
2021-07-07
0.002036
0.002072
0.001651
0.002072
142.53
29.02万

13.
2021-07-06
0.002036
0.002036
0.002036
0.002036
20.4007
28.52万

14.
2021-07-05
0.002198
0.002198
0.002198
0
--
--

15.
2021-07-04
0.002143
0.002198
0.002143
0.002198
5.3191
30.79万

16.
2021-07-03
0.00259
0.002633
0.002143
0.002143
0.2143
30.02万

17.
2021-07-02
0.001975
0.002597
0.001975
0.00259
0.803
36.28万

18.
2021-06-30
0.002844
0.002856
0.002179
0.002703
28.3004
37.86万

19.
2021-06-29
0.002674
0.002844
0.002674
0.002844
0.0284
39.84万

20.
2021-06-28
0.001706
0.002674
0.001706
0.002674
0.3743
37.46万

21.
2021-06-27
0.001706
0.001706
0.001706
0.001706
63.4973
23.9万

22.
2021-06-26
0.002087
0.002087
0.002087
0.002087
0.1252
29.23万

23.
2021-06-25
0.002087
0.002087
0.002087
0.002087
0.1252
29.23万

24.
2021-06-24
0.002695
0.002695
0.002657
0.002657
26.57
37.22万

25.
2021-06-23
0.001653
0.002717
0.001653
0.002695
27.1117
37.75万

26.
2021-06-22
0.002309
0.002404
0.001653
0.001653
52.9455
23.16万

27.
2021-06-21
0.002493
0.002602
0.002493
0.002553
0.2297
35.76万

28.
2021-06-20
0.002602
0.002602
0.002493
0.002493
15.4316
34.92万

29.
2021-06-18
0.002729
0.002729
0.002729
0
--
--

30.
2021-06-15
0.002747
0.002747
0.002711
0.002729
21.832
38.23万

31.
2021-06-14
0.002614
0.003033
0.002182
0.002747
243.38
38.48万

32.
2021-06-12
0.002119
0.002119
0.002105
0.002109
3.8172
29.54万

33.
2021-06-11
0.002401
0.002401
0.002052
0.002119
12.3113
29.68万

34.
2021-06-10
0.002401
0.002401
0.002401
0.002401
0.024
33.63万

35.
2021-06-08
0.002339
0.002339
0.002051
0.002051
3.0765
28.73万

36.
2021-06-07
0.002374
0.003661
0.002339
0.002339
407.96
32.76万

37.
2021-06-06
0.002496
0.002496
0.002374
0.002374
3.253
33.26万

38.
2021-06-05
0.002385
0.002496
0.002385
0.002496
336.81
34.96万

39.
2021-06-04
0.002599
0.002599
0.002385
0.002385
18.6262
33.41万

40.
2021-06-03
0.002488
0.002767
0.002488
0.002599
45.9503
36.41万

41.
2021-06-02
0.002923
0.002923
0.002488
0.002488
124.4
34.85万

42.
2021-06-01
0.002877
0.002877
0.002877
0
--
--

43.
2021-05-31
0.002877
0.002877
0.002877
0
--
--

44.
2021-05-30
0.002877
0.002877
0.002877
0.002877
7.1925
40.3万

45.
2021-05-28
0.003118
0.003137
0.003118
0
--
--

46.
2021-05-27
0.003059
0.003438
0.003059
0.003118
28.935
43.68万

47.
2021-05-26
0.003059
0.003059
0.003059
0.003059
11.9606
42.85万

48.
2021-05-24
0.002771
0.003007
0.002771
0.003006
0.4809
42.11万

49.
2021-05-23
0.003582
0.003582
0.002771
0.002771
47.0314
38.82万

50.
2021-05-22
0.002965
0.003621
0.002937
0.003582
4.4773
50.18万

51.
2021-05-21
0.003495
0.003763
0.002965
0.002965
141.7
41.53万

52.
2021-05-20
0.002961
0.003195
0.002961
0.003195
24.4098
44.76万

53.
2021-05-19
0.005161
0.005161
0.002853
0.002961
145.38
41.48万

54.
2021-05-18
0.003891
0.005261
0.003626
0.005161
176.14
72.3万

55.
2021-05-17
0.005755
0.005755
0.003767
0.003891
216.18
54.51万

56.
2021-05-16
0.004428
0.005819
0.00417
0.005755
0.1727
80.62万

57.
2021-05-15
0.004424
0.004526
0.003821
0.004428
164.58
62.03万

58.
2021-05-14
0.003935
0.005891
0.003902
0.004424
733.53
61.97万

59.
2021-05-13
0.004416
0.004416
0.003935
0.003935
52.4929
55.12万

60.
2021-05-12
0.004807
0.00491
0.004416
0.004416
26.1868
61.86万

61.
2021-05-11
0.003645
0.005139
0.003645
0.004807
101.04
67.34万

62.
2021-05-10
0.005012
0.005058
0.003617
0.003645
380.49
51.06万

63.
2021-05-09
0.004839
0.007083
0.004822
0.005012
476.38
70.21万

64.
2021-05-08
0.002585
0.004968
0.002585
0.004839
1524.23
67.79万

65.
2021-05-07
0.003586
0.003831
0.002288
0.002585
407.55
36.21万

66.
2021-05-06
0.003876
0.004144
0.003131
0.003586
154.19
50.23万

67.
2021-05-05
0.003895
0.004001
0.003731
0.003876
42.4422
54.3万

68.
2021-05-04
0.003954
0.004232
0.003874
0.003895
120.16
54.56万

69.
2021-05-03
0.004155
0.004179
0.003954
0.003954
9.45
55.39万

70.
2021-05-02
0.004268
0.004312
0.003975
0.004155
81.6873
58.2万

71.
2021-05-01
0.003793
0.004352
0.003793
0.004268
102.73
59.79万

72.
2021-04-30
0.003497
0.003793
0.003418
0.003793
135.18
53.13万

73.
2021-04-29
0.003687
0.003956
0.003497
0.003497
220.87
48.99万

74.
2021-04-28
0.006099
0.006107
0.00166
0.003687
4200.56
51.65万

75.
2021-04-27
0.005937
0.006358
0.005937
0.006099
164.97
85.44万

76.
2021-04-26
0.005919
0.006285
0.00547
0.005937
12.5269
83.17万

77.
2021-04-25
0.005919
0.005919
0.005919
0.005919
0.0592
82.91万

78.
2021-04-24
0.005929
0.006049
0.005929
0
--
--

79.
2021-04-23
0.006384
0.006384
0.005576
0.005929
2.4901
83.05万

80.
2021-04-22
0.006141
0.006956
0.005779
0.006384
341.03
89.43万

81.
2021-04-21
0.006753
0.007752
0.006141
0.006141
526.34
86.02万

82.
2021-04-20
0.006805
0.008496
0.006674
0.006753
279.77
94.6万

83.
2021-04-19
0.006498
0.007163
0.006498
0.006805
87.7845
95.32万

84.
2021-04-18
0.008553
0.008553
0.006498
0.006498
470.44
91.02万

85.
2021-04-17
0.008151
0.009568
0.008151
0.008553
241.36
119.81万

86.
2021-04-16
0.009066
0.009113
0.00777
0.008151
1138.61
114.18万

87.
2021-04-15
0.012576
0.012576
0.007519
0.009066
1476.75
127万

88.
2021-04-14
0.007615
0.012725
0.007615
0.012576
3285.73
176.17万

89.
2021-04-13
0.016328
0.020192
0.005655
0.007615
3226.01
106.67万

90.
2021-04-12
0.005008
0.020962
0.004334
0.016328
1.25万
228.72万

91.
2021-04-11
0.004978
0.005074
0.004407
0.005008
101.66
70.15万

92.
2021-04-10
0.004314
0.004978
0.004308
0.004978
137.79
69.73万

93.
2021-04-09
0.004088
0.004994
0.004088
0.004314
339.03
60.43万

94.
2021-04-08
0.004491
0.004491
0.004082
0.004088
157.79
57.26万

95.
2021-04-07
0.00448
0.004522
0.004374
0.004491
9.0269
62.91万

96.
2021-04-06
0.004423
0.00493
0.004418
0.00448
81.5808
62.76万

97.
2021-04-05
0.00517
0.00517
0.004208
0.004423
144.58
61.96万

98.
2021-04-04
0.005222
0.005434
0.004741
0.00517
62.0917
72.42万

99.
2021-04-03
0.005564
0.005886
0.005222
0.005222
340.42
73.15万

100.
2021-04-02
0.005538
0.005601
0.005495
0.005564
47.5722
77.94万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号