首页
快讯
资讯
APP
搜索
PKT
Playkey
市值排名：
No.286
+ 加入自选
PKT行情
平台数据
基本资料
持币地址
历史数据
$0.003620
历史最低价
$6.4077
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.011302
0.011526
0.009668
0.010801
9.42万
15.04万
2.
2021-07-31
0.009398
0.011387
0.008828
0.011302
9.01万
15.73万
3.
2021-07-30
0.010042
0.0107
0.008464
0.009398
6.52万
13.08万
4.
2021-07-29
0.009469
0.011151
0.008795
0.010042
9.33万
13.98万
5.
2021-07-28
0.009986
0.011249
0.009176
0.009469
6.37万
13.18万
6.
2021-07-27
0.010434
0.01104
0.008908
0.009986
7.5万
13.9万
7.
2021-07-26
0.008779
0.012463
0.008294
0.010434
6.37万
14.53万
8.
2021-07-25
0.009315
0.010075
0.008332
0.008779
7.66万
12.22万
9.
2021-07-24
0.007993
0.010042
0.007251
0.009315
6.79万
12.97万
10.
2021-07-23
0.007997
0.008857
0.007259
0.007993
6.16万
11.13万
11.
2021-07-22
0.008234
0.008716
0.006918
0.007997
7.81万
11.13万
12.
2021-07-21
0.007766
0.008821
0.006759
0.008234
7.28万
11.46万
13.
2021-07-20
0.008938
0.010125
0.007265
0.007766
5.99万
10.81万
14.
2021-07-19
0.009555
0.010691
0.007037
0.008938
6.11万
12.44万
15.
2021-07-18
0.009642
0.011108
0.008994
0.009555
6.83万
13.3万
16.
2021-07-17
0.00926
0.010831
0.00926
0.009642
7.31万
13.42万
17.
2021-07-16
0.010881
0.010906
0.009076
0.00926
5.84万
12.89万
18.
2021-07-15
0.010764
0.011132
0.009455
0.010881
8.84万
15.15万
19.
2021-07-14
0.009822
0.011289
0.009191
0.010764
7.13万
14.99万
20.
2021-07-13
0.010669
0.011562
0.009479
0.009822
6.91万
13.67万
21.
2021-07-12
0.011256
0.012337
0.009405
0.010669
5.77万
14.85万
22.
2021-07-11
0.010764
0.013116
0.009751
0.011256
5.88万
15.67万
23.
2021-07-10
0.011421
0.013039
0.010196
0.010764
6.35万
14.99万
24.
2021-07-09
0.011592
0.012827
0.009783
0.011421
6.57万
15.9万
25.
2021-07-08
0.011618
0.013065
0.00986
0.011592
6.97万
16.14万
26.
2021-07-07
0.013997
0.01627
0.010639
0.011618
7.77万
16.17万
27.
2021-07-06
0.011411
0.014014
0.009992
0.013997
11.33万
19.49万
28.
2021-07-05
0.011334
0.012651
0.010053
0.011411
7.38万
15.89万
29.
2021-07-04
0.010319
0.012509
0.010152
0.011334
7万
15.78万
30.
2021-07-03
0.009866
0.012439
0.009356
0.010319
5.91万
14.37万
31.
2021-07-02
0.011586
0.013079
0.009029
0.009866
6.03万
13.74万
32.
2021-07-01
0.011211
0.013768
0.010031
0.011586
7.39万
16.13万
33.
2021-06-30
0.01176
0.013547
0.009831
0.011211
7.25万
15.61万
34.
2021-06-29
0.012171
0.012551
0.009809
0.01176
7.96万
16.37万
35.
2021-06-28
0.009759
0.012496
0.009759
0.012171
6.16万
16.94万
36.
2021-06-27
0.010958
0.012242
0.009361
0.009759
7.46万
13.59万
37.
2021-06-26
0.011372
0.012786
0.009766
0.010958
6.14万
15.26万
38.
2021-06-25
0.011223
0.013445
0.009518
0.011372
5.23万
15.83万
39.
2021-06-24
0.012757
0.013664
0.009247
0.011223
4.7万
15.62万
40.
2021-06-23
0.012666
0.013578
0.010209
0.012757
6.12万
17.76万
41.
2021-06-22
0.014151
0.015027
0.011048
0.012666
8.95万
17.63万
42.
2021-06-21
0.016114
0.016533
0.011384
0.014151
7.54万
19.7万
43.
2021-06-20
0.016185
0.018382
0.013269
0.016114
8.81万
22.43万
44.
2021-06-19
0.017924
0.018036
0.012941
0.016185
7.56万
22.53万
45.
2021-06-18
0.015522
0.01928
0.015184
0.017924
8.13万
24.95万
46.
2021-06-17
0.018421
0.018485
0.013712
0.015522
10.66万
21.61万
47.
2021-06-16
0.018059
0.019281
0.013879
0.018421
8.89万
25.64万
48.
2021-06-15
0.018374
0.019829
0.013238
0.018059
8.51万
25.14万
49.
2021-06-14
0.016772
0.019545
0.012957
0.018374
8.47万
25.58万
50.
2021-06-13
0.015923
0.017539
0.011555
0.016772
9.92万
23.35万
51.
2021-06-12
0.013894
0.016754
0.011026
0.015923
8.71万
22.17万
52.
2021-06-11
0.014926
0.014926
0.010548
0.013894
10.67万
19.34万
53.
2021-06-10
0.014532
0.015863
0.011256
0.014926
7.3万
20.78万
54.
2021-06-09
0.013605
0.019965
0.010639
0.014532
6.61万
20.23万
55.
2021-06-08
0.015169
0.016586
0.010819
0.013605
8.03万
18.94万
56.
2021-06-07
0.016803
0.023897
0.009753
0.015169
7.12万
21.12万
57.
2021-06-06
0.022086
0.024426
0.015557
0.016803
7.94万
23.39万
58.
2021-06-05
0.027379
0.029355
0.015014
0.022086
9.49万
30.75万
59.
2021-06-04
0.024635
0.030475
0.01986
0.027379
10.3万
38.12万
60.
2021-06-03
0.02206
0.029278
0.021522
0.024635
8.57万
34.3万
61.
2021-06-02
0.027267
0.02892
0.020589
0.02206
7.67万
30.71万
62.
2021-06-01
0.029272
0.035751
0.020318
0.027267
8.61万
37.96万
63.
2021-05-31
0.020601
0.033808
0.018289
0.029272
7.67万
40.75万
64.
2021-05-30
0.034999
0.039182
0.01908
0.020601
7.42万
28.68万
65.
2021-05-29
0.033157
0.037785
0.017906
0.034999
7.54万
48.72万
66.
2021-05-28
0.032295
0.041637
0.026569
0.033157
8.7万
46.16万
67.
2021-05-27
0.030356
0.038151
0.026271
0.032295
13.54万
44.96万
68.
2021-05-26
0.034634
0.039948
0.023749
0.030356
8.1万
42.26万
69.
2021-05-25
0.035823
0.036553
0.023165
0.034634
7.82万
48.22万
70.
2021-05-24
0.032133
0.035823
0.021462
0.035823
8.71万
49.87万
71.
2021-05-23
0.035618
0.037242
0.028842
0.032133
8.36万
44.73万
72.
2021-05-22
0.0356
0.03848
0.025616
0.035618
9.22万
49.59万
73.
2021-05-21
0.03145
0.042176
0.024247
0.028563
6.89万
39.76万
74.
2021-05-20
0.030703
0.039982
0.025312
0.030855
10.45万
42.95万
75.
2021-05-19
0.039345
0.048021
0.023271
0.030703
3.61万
42.74万
76.
2021-05-18
0.05028
0.060331
0.032294
0.039345
8.39万
54.77万
77.
2021-05-17
0.060861
0.070526
0.044135
0.05028
11.78万
70万
78.
2021-05-16
0.080634
0.080634
0.056071
0.060861
9.85万
84.73万
79.
2021-05-15
0.078032
0.08397
0.049971
0.080634
10.61万
112.25万
80.
2021-05-14
0.05836
0.084217
0.058216
0.078645
12.83万
109.49万
81.
2021-05-13
0.089998
0.09686
0.058352
0.05836
8.88万
81.25万
82.
2021-05-12
0.079647
0.095454
0.062374
0.089998
11.64万
125.29万
83.
2021-05-11
0.073921
0.098235
0.065009
0.072389
15.55万
100.78万
84.
2021-05-10
0.1002
0.1002
0.073362
0.073362
14.32万
102.13万
85.
2021-05-09
0.095083
0.105
0.084976
0.1002
11.67万
139.49万
86.
2021-05-08
0.088279
0.097508
0.075854
0.095083
14.54万
132.37万
87.
2021-05-07
0.07201
0.099815
0.06349
0.088279
11.14万
122.9万
88.
2021-05-06
0.070989
0.088628
0.059869
0.07201
11.19万
100.25万
89.
2021-05-05
0.080674
0.098848
0.057449
0.070989
13.23万
98.83万
90.
2021-05-04
0.08702
0.1085
0.055416
0.080674
12.25万
112.31万
91.
2021-05-03
0.077284
0.1016
0.073158
0.08702
11.89万
121.15万
92.
2021-05-02
0.08101
0.1041
0.067142
0.077634
6.42万
108.08万
93.
2021-05-01
0.092859
0.1036
0.071946
0.080183
8.08万
111.63万
94.
2021-04-30
0.087522
0.094862
0.062544
0.092859
11.96万
129.27万
95.
2021-04-29
0.082036
0.092066
0.065013
0.087522
10.14万
121.84万
96.
2021-04-28
0.095031
0.098367
0.061946
0.082036
9.39万
114.21万
97.
2021-04-27
0.084421
0.1038
0.06508
0.095031
11.61万
132.3万
98.
2021-04-26
0.087283
0.098827
0.056883
0.084421
11.26万
117.53万
99.
2021-04-25
0.084564
0.097551
0.062086
0.087283
9.93万
121.51万
100.
2021-04-24
0.092222
0.1017
0.056047
0.084565
13.87万
117.73万
