首页
快讯
资讯
APP
搜索
PHC
Public Health Chain
/
Publichealth
市值排名：
No.4342
+ 加入自选
PHC行情
平台数据
基本资料
持币地址
历史数据
$0.00002400
历史最低价
$0.1198
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.009206
0.009206
0.009206
0
--
--
2.
2021-07-20
0.009206
0.009206
0.009206
0
--
--
3.
2021-07-16
0.009206
0.009206
0.009206
0
--
--
4.
2021-07-15
0.009206
0.009206
0.009206
0
--
--
5.
2021-07-14
0.009206
0.009206
0.009206
0
--
--
6.
2021-07-12
0.009206
0.009206
0.009206
0
--
--
7.
2021-07-09
0.009206
0.009206
0.009206
0
--
--
8.
2021-07-06
0.009206
0.009206
0.009206
0
--
--
9.
2021-07-05
0.009206
0.009206
0.009206
0
--
--
10.
2021-07-04
0.0092
0.009211
0.009196
0.009206
164.95
--
11.
2021-07-03
0.009207
0.009211
0.009198
0.0092
130.76
--
12.
2021-07-02
0.009211
0.009211
0.009203
0.009207
104.07
--
13.
2021-07-01
0.009206
0.009211
0.009193
0.009211
129.96
--
14.
2021-06-30
0.009207
0.009211
0.009191
0.009206
203.18
--
15.
2021-06-29
0.009196
0.009211
0.009196
0.009207
183.64
--
16.
2021-06-28
0.009194
0.009211
0.009188
0.009196
392.64
--
17.
2021-06-27
0.009212
0.009212
0.009191
0.009194
166.21
--
18.
2021-06-26
0.009212
0.009212
0.009204
0.009212
285.09
--
19.
2021-06-25
0.009212
0.009212
0.00917
0.009212
1046.23
--
20.
2021-06-24
0.009212
0.009212
0.009159
0.009212
1398.75
--
21.
2021-06-23
0.009189
0.009213
0.009115
0.009212
1454.72
--
22.
2021-06-22
0.009213
0.009213
0.009169
0.009189
1552.52
--
23.
2021-06-19
0.009233
0.009233
0.009233
0.009233
1.2946
--
24.
2021-06-18
0.009233
0.009233
0.009233
0.009233
1.2946
--
25.
2021-06-16
0.009233
0.009233
0.009233
0.009233
40.7919
--
26.
2021-06-15
0.009238
0.009238
0.009214
0.009233
1021.46
--
27.
2021-06-14
0.009238
0.009238
0.009201
0.009238
1513.72
--
28.
2021-06-13
0.00923
0.009238
0.009212
0.009238
1528.92
--
29.
2021-06-12
0.009238
0.009238
0.009195
0.009226
1587.82
--
30.
2021-06-11
0.009215
0.009238
0.009197
0.009238
1541.39
--
31.
2021-06-10
0.009231
0.009238
0.009197
0.009215
1526.8
--
32.
2021-06-09
0.009238
0.009238
0.009203
0.009231
1625.5
--
33.
2021-06-08
0.009238
0.009238
0.009183
0.009238
1589.99
--
34.
2021-06-07
0.009231
0.009238
0.009211
0.009238
1496.65
--
35.
2021-06-06
0.009238
0.009238
0.009199
0.009231
1527.03
--
36.
2021-06-05
0.009238
0.009238
0.009208
0.009238
1562.1
--
37.
2021-06-04
0.009227
0.009238
0.009206
0.009238
1561.88
--
38.
2021-06-03
0.009236
0.009238
0.009199
0.009227
1546.53
--
39.
2021-06-02
0.009226
0.009238
0.009184
0.009236
1563.64
--
40.
2021-06-01
0.009222
0.009238
0.009201
0.009226
1469.74
--
41.
2021-05-31
0.009234
0.009238
0.009184
0.009222
1574.27
--
42.
2021-05-30
0.009238
0.009238
0.009195
0.009234
1558.93
--
43.
2021-05-29
0.009238
0.009238
0.009181
0.009238
1477.42
--
44.
2021-05-28
0.009217
0.009238
0.009198
0.009238
1585.62
--
45.
2021-05-27
0.009234
0.009238
0.009194
0.009217
1531.57
--
46.
2021-05-26
0.009239
0.009239
0.009205
0.009234
1494.76
--
47.
2021-05-25
0.009239
0.009239
0.009211
0.009239
1576.54
--
48.
2021-05-24
0.009243
0.009247
0.009176
0.009239
1556.48
--
49.
2021-05-23
0.009247
0.009247
0.009217
0.009239
1448.11
--
50.
2021-05-22
0.009216
0.009247
0.009209
0.009247
1527.06
--
51.
2021-05-21
0.009223
0.009247
0.009206
0.009216
1502.26
--
52.
2021-05-20
0.009247
0.009247
0.0092
0.009223
1118.31
--
53.
2021-05-17
0.007474
0.007474
0.007474
0.007474
7.1153
--
54.
2021-05-16
0.009401
0.009401
0.007474
0.007474
7.1153
--
55.
2021-05-15
0.009401
0.009401
0.009401
0.009401
8.6421
--
56.
2021-05-12
0.009403
0.009403
0.009403
0.009403
134.52
--
57.
2021-05-11
0.009429
0.009431
0.009354
0.009403
5748.61
--
58.
2021-05-10
0.009429
0.009434
0.009384
0.009429
5565.25
--
59.
2021-05-09
0.009408
0.009435
0.009399
0.009429
5471.53
--
60.
2021-05-08
0.009429
0.009435
0.007504
0.009406
3519.25
--
61.
2021-05-07
0.009425
0.009435
0.007504
0.009429
3930.2
--
62.
2021-05-06
0.009435
0.009435
0.009402
0.009425
5730.6
--
63.
2021-05-05
0.009431
0.009437
0.009402
0.009435
5699.03
--
64.
2021-05-04
0.009283
0.009453
0.009262
0.009431
3954.96
--
65.
2021-04-30
0.008426
0.008426
0.008426
0
--
--
66.
2021-04-29
0.009995
0.009999
0.007504
0.008426
2615.33
--
67.
2021-04-28
0.010144
0.01015
0.008678
0.009995
4162
--
68.
2021-04-27
0.010145
0.010157
0.010089
0.010144
4470.63
--
69.
2021-04-26
0.010152
0.010158
0.010119
0.010145
4508.91
--
70.
2021-04-25
0.010144
0.010156
0.010078
0.010152
4486.92
--
71.
2021-04-24
0.010156
0.010156
0.010123
0.010144
4387.22
--
72.
2021-04-23
0.010157
0.010157
0.010118
0.010156
3659.48
--
73.
2021-04-22
0.010148
0.010157
0.010097
0.010157
4569.36
--
74.
2021-04-21
0.01012
0.010157
0.01012
0.010148
4384.89
--
75.
2021-04-20
0.01015
0.010161
0.007904
0.01012
4561.61
--
76.
2021-04-19
0.010148
0.010161
0.010113
0.01015
4046.87
--
77.
2021-04-18
0.010161
0.010161
0.010136
0.010148
4325.58
--
78.
2021-04-17
0.010159
0.010161
0.010127
0.010161
4432.64
--
79.
2021-04-16
0.010199
0.010199
0.010139
0.010153
4387.89
--
80.
2021-04-15
0.010189
0.010199
0.010171
0.010199
4395.81
--
81.
2021-04-14
0.010199
0.010199
0.010154
0.010189
4368.26
--
82.
2021-04-13
0.010199
0.010199
0.010172
0.010199
4594.4
--
83.
2021-04-12
0.010199
0.010199
0.010162
0.010199
4634.31
--
84.
2021-04-11
0.010199
0.010199
0.010167
0.010199
4339.17
--
85.
2021-04-10
0.010806
0.010809
0.008375
0.010199
4247.9
--
86.
2021-04-09
0.010806
0.010809
0.010761
0.010806
4625.01
--
87.
2021-04-08
0.010806
0.010811
0.010777
0.010806
4758.55
--
88.
2021-04-07
0.010806
0.010806
0.010763
0.010806
4797.5
--
89.
2021-04-06
0.010832
0.010832
0.010788
0.010806
4685.18
--
90.
2021-04-05
0.010825
0.010832
0.010802
0.010832
4708.98
--
91.
2021-04-04
0.010832
0.010833
0.010792
0.010825
4374.72
--
92.
2021-04-03
0.010405
0.010832
0.010395
0.010832
4764.86
--
93.
2021-04-02
0.0101
0.010416
0.010073
0.010405
4305.38
--
94.
2021-04-01
0.009955
0.010112
0.009937
0.010101
1559.89
--
95.
2021-03-29
0.010853
0.010857
0.010824
0.010846
247.47
--
96.
2021-03-28
0.010835
0.010862
0.010824
0.010853
2631.53
--
97.
2021-03-27
0.010831
0.010862
0.010829
0.010836
4392.48
--
98.
2021-03-24
0.010835
0.010835
0.010835
0
--
--
99.
2021-03-23
0.010824
0.010835
0.010824
0.010835
11.8812
--
100.
2021-03-22
0.010834
0.010834
0.010791
0.010824
5288.06
--
