首页
快讯
资讯
APP
搜索
OST
Ost
市值排名:
No.742
+ 加入自选
OST行情
平台数据
基本资料
持币地址
历史数据
$0.003934
历史最低价
$0.054190
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.003849
0.004148
0.003775
0.003883
5.12万
169.5万
2.
2021-07-31
0.003833
0.004885
0.003801
0.003849
6.47万
168.01万
3.
2021-07-30
0.005335
0.005335
0.003643
0.003833
6.94万
167.31万
4.
2021-07-29
0.004451
0.008801
0.004264
0.005302
34.73万
231.44万
5.
2021-07-28
0.00297
0.004491
0.002787
0.004451
21.02万
194.29万
6.
2021-07-27
0.002678
0.003259
0.002492
0.002971
5.97万
129.69万
7.
2021-07-26
0.002607
0.00371
0.002543
0.002543
6.2万
111万
8.
2021-07-25
0.002567
0.002714
0.002322
0.002607
4.54万
113.8万
9.
2021-07-24
0.002626
0.002672
0.002487
0.002561
3.33万
111.79万
10.
2021-07-23
0.002827
0.00285
0.002432
0.002626
4.56万
114.63万
11.
2021-07-22
0.003193
0.004086
0.002789
0.002827
4.31万
123.4万
12.
2021-07-21
0.002987
0.004753
0.002873
0.003193
5.78万
139.38万
13.
2021-07-20
0.003645
0.004019
0.002885
0.002987
3.27万
130.39万
14.
2021-07-19
0.003959
0.004477
0.00349
0.003645
12.13万
159.11万
15.
2021-07-18
0.003888
0.004705
0.00384
0.003958
40.54万
172.77万
16.
2021-07-17
0.003916
0.004098
0.003793
0.003888
5.5万
169.71万
17.
2021-07-16
0.003957
0.00405
0.003782
0.003928
9.66万
171.46万
18.
2021-07-15
0.004101
0.004306
0.003876
0.003958
22.31万
172.77万
19.
2021-07-14
0.004123
0.004228
0.003816
0.004101
23.46万
179.01万
20.
2021-07-13
0.004347
0.004381
0.004041
0.004123
9.88万
179.97万
21.
2021-07-12
0.004745
0.004773
0.004285
0.004349
22.95万
189.84万
22.
2021-07-11
0.005079
0.005155
0.00465
0.004742
10.42万
206.99万
23.
2021-07-10
0.005393
0.005648
0.004619
0.005079
37.29万
221.7万
24.
2021-07-09
0.005456
0.005676
0.004555
0.005393
66.51万
235.41万
25.
2021-07-08
0.005921
0.006238
0.00533
0.005456
58.94万
238.16万
26.
2021-07-07
0.005769
0.006075
0.005709
0.005934
17万
259.02万
27.
2021-07-06
0.005641
0.005917
0.005519
0.005768
18.57万
251.78万
28.
2021-07-05
0.00633
0.00653
0.005441
0.005638
29.71万
246.1万
29.
2021-07-04
0.005953
0.010318
0.005885
0.00633
20.7万
276.31万
30.
2021-07-03
0.006078
0.006148
0.005607
0.005953
18.88万
259.85万
31.
2021-07-02
0.006291
0.006334
0.005841
0.006078
13.14万
265.31万
32.
2021-07-01
0.006486
0.007342
0.006192
0.006291
26.86万
274.61万
33.
2021-06-30
0.007012
0.00739
0.006108
0.006486
22万
283.12万
34.
2021-06-29
0.00659
0.008109
0.006175
0.007012
39.74万
306.08万
35.
2021-06-28
0.0067
0.00751
0.005637
0.006801
49.92万
296.87万
36.
2021-06-27
0.006806
0.007252
0.006475
0.0067
20.23万
292.46万
37.
2021-06-26
0.010183
0.010571
0.006291
0.006806
73.2万
297.09万
38.
2021-06-25
0.011194
0.012474
0.008526
0.010183
164.34万
444.5万
39.
2021-06-24
0.013388
0.013754
0.010479
0.011188
145.69万
488.37万
40.
2021-06-23
0.011405
0.014196
0.01121
0.013389
21.87万
584.44万
41.
2021-06-22
0.013074
0.013438
0.009856
0.011269
23.62万
491.9万
42.
2021-06-21
0.015209
0.016306
0.012928
0.013072
36.8万
570.6万
43.
2021-06-20
0.015054
0.015677
0.01427
0.015199
33.08万
663.45万
44.
2021-06-19
0.015425
0.015721
0.014653
0.015054
34.4万
657.12万
45.
2021-06-18
0.017099
0.017099
0.015425
0.015425
15.75万
673.31万
46.
2021-06-17
0.017074
0.018181
0.016692
0.017098
59.43万
746.34万
47.
2021-06-16
0.017777
0.019118
0.017031
0.017077
39.79万
745.43万
48.
2021-06-15
0.017346
0.018013
0.016675
0.017777
39.37万
775.98万
49.
2021-06-14
0.016151
0.017446
0.015996
0.017359
49.09万
757.73万
50.
2021-06-13
0.016034
0.016795
0.015534
0.016164
21.67万
705.57万
51.
2021-06-12
0.017335
0.017465
0.01518
0.016034
31.35万
699.9万
52.
2021-06-11
0.018434
0.018748
0.017105
0.01734
29.87万
756.91万
53.
2021-06-10
0.019186
0.019423
0.018155
0.018413
82.48万
803.74万
54.
2021-06-09
0.017084
0.021114
0.016837
0.019186
309.74万
837.48万
55.
2021-06-08
0.02269
0.023038
0.01596
0.017048
109.2万
744.16万
56.
2021-06-07
0.018058
0.023062
0.017777
0.022681
330.56万
990.04万
57.
2021-06-06
0.01739
0.01878
0.016603
0.018048
51.54万
787.81万
58.
2021-06-05
0.017022
0.018186
0.016354
0.01739
78.31万
759.09万
59.
2021-06-04
0.018813
0.019327
0.016144
0.017015
76.68万
742.72万
60.
2021-06-03
0.018096
0.019162
0.017651
0.01881
21.98万
821.07万
61.
2021-06-02
0.017326
0.018348
0.016835
0.018096
52.97万
789.91万
62.
2021-06-01
0.018027
0.018493
0.016886
0.017314
33.26万
755.77万
63.
2021-05-31
0.016356
0.018078
0.015515
0.018026
52.72万
786.85万
64.
2021-05-30
0.015803
0.017244
0.01483
0.016356
27.51万
713.95万
65.
2021-05-29
0.017594
0.017703
0.015744
0.015804
27.82万
689.86万
66.
2021-05-28
0.020181
0.020181
0.01628
0.017594
41.87万
767.99万
67.
2021-05-27
0.019094
0.020879
0.018391
0.020181
45.6万
880.92万
68.
2021-05-26
0.018638
0.020689
0.018392
0.019065
109.27万
832.2万
69.
2021-05-25
0.016887
0.019059
0.015868
0.018638
70.11万
813.56万
70.
2021-05-24
0.013427
0.01727
0.012175
0.016887
86.3万
737.13万
71.
2021-05-23
0.017232
0.01793
0.012713
0.013395
51.97万
584.7万
72.
2021-05-22
0.018764
0.01961
0.015783
0.017232
126.2万
752.19万
73.
2021-05-21
0.022868
0.023474
0.018471
0.018755
110.51万
818.67万
74.
2021-05-20
0.022119
0.024457
0.01896
0.022725
227.02万
991.96万
75.
2021-05-19
0.028585
0.029937
0.015929
0.022124
276.52万
965.73万
76.
2021-05-18
0.029423
0.0314
0.027966
0.028583
72.96万
1247.67万
77.
2021-05-17
0.033466
0.033584
0.028394
0.029416
101.57万
1284.03万
78.
2021-05-16
0.035166
0.035265
0.032546
0.033393
84.41万
1457.63万
79.
2021-05-15
0.037005
0.037674
0.033603
0.035265
91.55万
1539.35万
80.
2021-05-14
0.034698
0.03751
0.031913
0.037005
98.04万
1615.3万
81.
2021-05-13
0.040539
0.040964
0.031817
0.034714
193.27万
1515.29万
82.
2021-05-12
0.038198
0.043895
0.037256
0.040526
292.72万
1768.99万
83.
2021-05-11
0.040224
0.040403
0.033895
0.038183
133.81万
1666.72万
84.
2021-05-10
0.042964
0.043808
0.039544
0.04037
311.74万
1762.18万
85.
2021-05-09
0.042089
0.044842
0.040797
0.04297
352.32万
1875.68万
86.
2021-05-08
0.04077
0.043631
0.038701
0.042146
148.14万
1839.71万
87.
2021-05-07
0.03991
0.040834
0.037196
0.040834
128.68万
1782.44万
88.
2021-05-06
0.040399
0.041887
0.038732
0.039942
102.52万
1743.5万
89.
2021-05-05
0.037103
0.04091
0.036354
0.040899
201.55万
1785.27万
90.
2021-05-04
0.036906
0.040271
0.035005
0.03712
280.54万
1620.32万
91.
2021-05-03
0.035634
0.038061
0.035611
0.037351
99.57万
1630.4万
92.
2021-05-02
0.0378
0.039782
0.035247
0.035643
202.98万
1555.85万
93.
2021-05-01
0.036036
0.03923
0.035813
0.037853
153.44万
1652.31万
94.
2021-04-30
0.034433
0.037009
0.032633
0.036136
122.37万
1577.37万
95.
2021-04-29
0.033664
0.035965
0.033165
0.034455
119.77万
1503.99万
96.
2021-04-28
0.033584
0.035585
0.03211
0.033674
103.86万
1469.9万
97.
2021-04-27
0.031692
0.034618
0.030164
0.033618
279.1万
1467.45万
98.
2021-04-26
0.028103
0.032026
0.024108
0.031703
200.19万
1383.86万
99.
2021-04-25
0.027651
0.02824
0.02587
0.028104
57.43万
1226.76万
100.
2021-04-24
0.027026
0.029606
0.025592
0.027653
92.09万
1207.08万