首页
快讯
资讯
APP
搜索
ORS
本源币
/
Originsport
市值排名：
No.1483
+ 加入自选
ORS行情
平台数据
基本资料
持币地址
历史数据
$0.001017
历史最低价
$0.046237
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.00267
0.00284
0.002581
0.002728
4.64万
32.74万
2.
2021-07-21
0.002526
0.002716
0.002435
0.00267
6.86万
32.04万
3.
2021-07-20
0.002971
0.002989
0.00249
0.002534
6.38万
30.41万
4.
2021-07-19
0.003273
0.003318
0.002963
0.00298
6.64万
35.76万
5.
2021-07-18
0.00336
0.003364
0.0032
0.00327
7.39万
39.24万
6.
2021-07-17
0.003496
0.003505
0.003273
0.003363
8.72万
40.36万
7.
2021-07-16
0.003548
0.003548
0.00324
0.003504
8.26万
42.05万
8.
2021-07-15
0.003603
0.00395
0.003361
0.003548
10.65万
42.58万
9.
2021-07-14
0.003807
0.003808
0.003464
0.003608
5.96万
43.3万
10.
2021-07-13
0.003843
0.003918
0.003657
0.003806
3.48万
45.67万
11.
2021-07-12
0.004064
0.004076
0.003802
0.003841
4.16万
46.09万
12.
2021-07-11
0.003902
0.004548
0.003881
0.004059
9.5万
48.71万
13.
2021-07-10
0.003924
0.00394
0.003814
0.003902
2.91万
46.82万
14.
2021-07-09
0.003989
0.004
0.003816
0.003924
3.58万
47.09万
15.
2021-07-08
0.004276
0.004429
0.003701
0.003989
4.33万
47.87万
16.
2021-07-07
0.004172
0.00432
0.004136
0.00426
5.14万
51.12万
17.
2021-07-06
0.004059
0.00476
0.003972
0.00417
10.08万
50.04万
18.
2021-07-05
0.004186
0.004244
0.003915
0.004086
7.5万
49.03万
19.
2021-07-04
0.004064
0.004258
0.00391
0.004185
6.04万
50.22万
20.
2021-07-03
0.003844
0.004066
0.003838
0.004064
3.96万
48.77万
21.
2021-07-02
0.003992
0.004002
0.003758
0.003844
3.66万
46.13万
22.
2021-07-01
0.004001
0.00454
0.003866
0.003997
7.54万
47.96万
23.
2021-06-30
0.004056
0.004091
0.003865
0.004007
3.73万
48.08万
24.
2021-06-29
0.003829
0.004114
0.003752
0.004047
6.03万
48.56万
25.
2021-06-28
0.003871
0.004154
0.003689
0.0039
9.71万
46.8万
26.
2021-06-27
0.003814
0.004233
0.003623
0.003871
5.45万
46.45万
27.
2021-06-26
0.003891
0.004358
0.003431
0.00381
10.35万
45.72万
28.
2021-06-25
0.004272
0.004297
0.003718
0.003893
5.65万
46.72万
29.
2021-06-24
0.004517
0.004559
0.004127
0.004272
4.2万
51.26万
30.
2021-06-23
0.004123
0.004974
0.003593
0.004529
16.48万
54.35万
31.
2021-06-22
0.005042
0.005894
0.003192
0.004127
20.23万
49.52万
32.
2021-06-21
0.006369
0.006369
0.004819
0.005046
12.73万
60.55万
33.
2021-06-20
0.006812
0.006812
0.005907
0.006368
13.07万
76.42万
34.
2021-06-19
0.007033
0.007225
0.006526
0.006812
12.11万
81.74万
35.
2021-06-18
0.00674
0.007759
0.006487
0.007165
18.25万
85.98万
36.
2021-06-17
0.006822
0.006826
0.006419
0.00674
8.1万
80.88万
37.
2021-06-16
0.00708
0.00708
0.006613
0.006826
9.81万
81.91万
38.
2021-06-15
0.007209
0.00773
0.00682
0.00708
14.29万
84.96万
39.
2021-06-14
0.006707
0.008479
0.006701
0.007235
29.41万
86.82万
40.
2021-06-13
0.007488
0.007498
0.006283
0.006707
26.02万
80.48万
41.
2021-06-12
0.007181
0.010979
0.007132
0.007498
97.19万
89.98万
42.
2021-06-11
0.006417
0.008665
0.006081
0.007201
29.45万
86.41万
43.
2021-06-10
0.006399
0.006599
0.006067
0.006409
12.16万
76.91万
44.
2021-06-09
0.006069
0.006607
0.005963
0.006482
15.89万
77.78万
45.
2021-06-08
0.00659
0.006679
0.006046
0.006064
12.94万
72.77万
46.
2021-06-07
0.006796
0.006802
0.006186
0.0066
11.1万
79.2万
47.
2021-06-06
0.007186
0.007207
0.006502
0.006787
10.44万
81.44万
48.
2021-06-05
0.007435
0.008786
0.006685
0.007197
34.79万
86.36万
49.
2021-06-04
0.006063
0.009971
0.005883
0.007468
112.35万
89.62万
50.
2021-06-03
0.00549
0.007025
0.005476
0.006065
23.65万
72.78万
51.
2021-06-02
0.005262
0.005765
0.005262
0.00549
9.6万
65.88万
52.
2021-06-01
0.005475
0.005509
0.005224
0.00527
7.61万
63.24万
53.
2021-05-31
0.005594
0.005654
0.005108
0.005475
8.54万
65.7万
54.
2021-05-30
0.00517
0.006064
0.005003
0.005595
12.1万
67.14万
55.
2021-05-29
0.00571
0.005807
0.005116
0.005159
14.43万
61.91万
56.
2021-05-28
0.006451
0.006451
0.005147
0.00571
14.18万
68.52万
57.
2021-05-27
0.006433
0.006516
0.00601
0.006451
8.84万
77.41万
58.
2021-05-26
0.006294
0.006782
0.005988
0.006433
15.26万
77.2万
59.
2021-05-25
0.006344
0.008101
0.005788
0.006318
33.21万
75.82万
60.
2021-05-24
0.005656
0.006852
0.004976
0.006344
29.87万
76.13万
61.
2021-05-23
0.007108
0.00711
0.005581
0.005656
22.15万
67.87万
62.
2021-05-22
0.007214
0.010222
0.00604
0.00711
45.55万
85.32万
63.
2021-05-21
0.006992
0.010486
0.005997
0.00894
122.07万
107.28万
64.
2021-05-20
0.006289
0.007039
0.005235
0.007039
53.62万
84.47万
65.
2021-05-19
0.009599
0.009617
0.004441
0.006289
49.28万
75.47万
66.
2021-05-18
0.009147
0.010171
0.008148
0.009604
44.13万
115.25万
67.
2021-05-17
0.008372
0.009925
0.00759
0.009159
70.5万
109.91万
68.
2021-05-16
0.007972
0.013956
0.004407
0.008381
151.33万
100.57万
69.
2021-05-15
0.00833
0.008473
0.007217
0.008296
29.49万
99.55万
70.
2021-05-14
0.007975
0.008783
0.006672
0.008252
36.76万
99.02万
71.
2021-05-13
0.009434
0.009725
0.006286
0.007978
34.97万
95.74万
72.
2021-05-12
0.008767
0.012
0.008752
0.009437
48.53万
113.24万
73.
2021-05-11
0.00938
0.010499
0.008337
0.008776
40.5万
105.31万
74.
2021-05-10
0.009563
0.011127
0.00866
0.009366
71.4万
112.39万
75.
2021-05-09
0.010748
0.010779
0.008974
0.009555
46.61万
114.66万
76.
2021-05-08
0.011512
0.014945
0.010374
0.010745
91.04万
128.94万
77.
2021-05-07
0.012005
0.012481
0.010102
0.0115
55.1万
138万
78.
2021-05-05
0.007396
0.01959
0.007383
0.013687
304.85万
164.24万
79.
2021-05-04
0.007923
0.007959
0.007064
0.007388
23.06万
88.66万
80.
2021-05-03
0.006916
0.009863
0.006892
0.007941
41.36万
95.29万
81.
2021-05-02
0.007041
0.00725
0.0067
0.006916
13.03万
82.99万
82.
2021-05-01
0.006921
0.0071
0.006716
0.007042
9.51万
84.5万
83.
2021-04-30
0.006801
0.006981
0.006462
0.006926
15.19万
83.11万
84.
2021-04-29
0.00668
0.006987
0.006535
0.006801
10.46万
81.61万
85.
2021-04-28
0.006889
0.007212
0.006412
0.00668
20.02万
80.16万
86.
2021-04-27
0.006708
0.00708
0.0065
0.006879
17.32万
82.55万
87.
2021-04-26
0.006907
0.007075
0.006193
0.006711
22.53万
80.53万
88.
2021-04-25
0.00693
0.00693
0.006251
0.006909
16.76万
82.91万
89.
2021-04-24
0.007079
0.00709
0.005907
0.00693
26.11万
83.16万
90.
2021-04-23
0.007442
0.009468
0.005861
0.00709
49.98万
85.08万
91.
2021-04-22
0.00715
0.010947
0.006812
0.007431
61.27万
89.17万
92.
2021-04-21
0.006864
0.007585
0.006735
0.00715
16.4万
85.8万
93.
2021-04-20
0.006824
0.007225
0.006236
0.006866
18.82万
82.39万
94.
2021-04-19
0.007478
0.007927
0.006706
0.006828
27.86万
81.94万
95.
2021-04-18
0.009429
0.009449
0.00616
0.007479
55.73万
89.75万
96.
2021-04-17
0.005597
0.011773
0.003227
0.009422
168.41万
113.06万
97.
2021-04-16
0.006202
0.006203
0.005291
0.005612
12.81万
67.34万
98.
2021-04-15
0.006344
0.00647
0.006002
0.006203
7.88万
74.44万
99.
2021-04-14
0.006601
0.007428
0.005969
0.006339
24.16万
76.07万
100.
2021-04-13
0.005665
0.006848
0.005665
0.006632
23.77万
79.58万
