首页
快讯
资讯
APP
搜索
QASH
Qash
市值排名：
No.170
+ 加入自选
QASH行情
平台数据
基本资料
持币地址
历史数据
0.025195
历史最低价
2.4853
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.
2024-04-24
0.026218
0.026793
0.025191
0.025367
133.56
887.85万
2.
2024-04-23
0.024343
0.029839
0.023902
0.026
179.03
910万
3.
2024-04-22
0.026781
0.026806
0.02497
0.025358
102.11
887.53万
4.
2024-04-21
0.026583
0.026901
0.02506
0.025546
139.42
894.11万
5.
2024-04-20
0.027181
0.027297
0.027001
0.027074
265.53
947.59万
6.
2024-04-19
0.025042
0.026584
0.025006
0.025421
59.03
889.74万
7.
2024-04-18
0.026153
0.029421
0.025307
0.026239
19.16
918.37万
8.
2024-04-17
0.024414
0.02961
0.024414
0.028589
200.33
1000.62万
9.
2024-04-16
0.025969
0.025996
0.023856
0.024123
50.65
844.31万
10.
2024-04-15
0.024003
0.026063
0.024003
0.025938
49.26
907.83万
11.
2024-04-14
0.022247
0.027538
0.02106
0.025
82.67
875万
12.
2024-04-13
0.035563
0.035563
0.026001
0.030009
211.77
1050.32万
13.
2024-04-12
0.026853
0.0273
0.025657
0.025878
64.41
905.73万
14.
2024-04-11
0.025631
0.028049
0.025571
0.026766
226.54
936.81万
15.
2024-04-10
0.029217
0.029613
0.026
0.026468
324.92
926.38万
16.
2024-04-09
0.034117
0.03666
0.027468
0.028512
544.66
997.92万
17.
2024-04-08
0.026223
0.067695
0.026001
0.055373
3632.11
1938.06万
18.
2024-04-07
0.027926
0.027989
0.025787
0.026266
204.65
919.31万
19.
2024-04-06
0.02718
0.027329
0.026997
0.027321
274.64
956.24万
20.
2024-04-05
0.026737
0.02891
0.026737
0.028
23.82
980万
21.
2024-04-04
0.027809
0.028919
0.026809
0.026852
8.91
939.82万
22.
2024-04-03
0.027001
0.027453
0.026198
0.026456
134.12
925.96万
23.
2024-04-02
0.025258
0.031999
0.02525
0.026764
163.66
936.74万
24.
2024-04-01
0.027942
0.028982
0.025251
0.025251
38.87
883.79万
25.
2024-03-31
0.026226
0.028027
0.026148
0.028003
228.84
980.11万
26.
2024-03-30
0.02512
0.028494
0.025082
0.026468
157.13
926.38万
27.
2024-03-29
0.025695
0.026892
0.02488
0.024999
215.38
874.97万
28.
2024-03-28
0.028702
0.028877
0.024888
0.025341
382.98
886.94万
29.
2024-03-27
0.028162
0.029628
0.027562
0.028051
360.58
981.79万
30.
2024-03-26
0.029863
0.030974
0.028044
0.028368
236.58
992.88万
31.
2024-03-25
0.031366
0.033962
0.027051
0.027355
342.14
957.43万
32.
2024-03-24
0.029901
0.030275
0.028698
0.028732
423.21
1005.62万
33.
2024-03-23
0.030242
0.032335
0.029819
0.030002
401.59
1050.07万
34.
2024-03-22
0.030703
0.033689
0.030703
0.031264
339.49
1094.24万
35.
2024-03-21
0.027714
0.033322
0.026626
0.028106
444.69
983.71万
36.
2024-03-20
0.031561
0.032088
0.028732
0.028973
303.74
1014.06万
37.
2024-03-19
0.035347
0.036765
0.028313
0.030882
303.68
1080.87万
38.
2024-03-18
0.032355
0.035894
0.031422
0.032527
221.52
1138.45万
39.
2024-03-17
0.028268
0.03166
0.028243
0.030787
130.17
1077.55万
40.
2024-03-16
0.02893
0.029186
0.028161
0.028307
447.44
990.75万
41.
2024-03-15
0.031134
0.032575
0.028184
0.028717
371.9
1005.1万
42.
2024-03-14
0.030041
0.03141
0.027437
0.030841
385.6
1079.44万
43.
2024-03-13
0.027723
0.030207
0.027382
0.029529
503.72
1033.52万
44.
2024-03-12
0.027809
0.028025
0.027004
0.027425
398.43
959.88万
45.
2024-03-11
0.02787
0.028026
0.027689
0.027805
441.94
973.18万
46.
2024-03-10
0.027854
0.02854
0.027732
0.02791
462.06
976.85万
47.
2024-03-09
0.028645
0.028759
0.027456
0.027882
474.12
975.87万
48.
2024-03-08
0.027599
0.028519
0.027268
0.0283
425.71
990.5万
49.
2024-03-07
0.029755
0.029949
0.027491
0.028687
191.41
1004.05万
50.
2024-03-06
0.02789
0.029261
0.027322
0.02805
247.07
981.75万
51.
2024-03-05
0.028156
0.03032
0.026997
0.02908
363.81
1017.8万
52.
2024-03-04
0.026997
0.028127
0.026997
0.027143
267.58
950.01万
53.
2024-03-03
0.028323
0.028849
0.027187
0.02744
148.72
960.4万
54.
2024-03-02
0.026997
0.027243
0.026997
0.027218
28.18
952.63万
55.
2024-03-01
0.027205
0.027255
0.026997
0.027
264.63
945万
56.
2024-02-29
0.02692
0.027291
0.026816
0.027094
365.86
948.29万
57.
2024-02-28
0.026937
0.027638
0.026832
0.027069
404.72
947.42万
58.
2024-02-27
0.027134
0.027489
0.026533
0.026688
389.07
934.08万
59.
2024-02-26
0.027186
0.029633
0.027102
0.028085
404.72
982.98万
60.
2024-02-25
0.027765
0.0278
0.027297
0.02754
192.17
963.9万
61.
2024-02-24
0.027765
0.0278
0.027765
0.027765
6.37
971.78万
62.
2024-02-23
0.0278
0.0278
0.027765
0.027765
5.98
971.78万
63.
2024-02-22
0.027896
0.028085
0.027765
0.027944
322.87
978.04万
64.
2024-02-21
0.027857
0.028085
0.027765
0.027981
403.5
979.34万
65.
2024-02-20
0.0279
0.028086
0.027765
0.027914
399.51
976.99万
66.
2024-02-19
0.027806
0.028082
0.027004
0.02743
414.5
960.05万
67.
2024-02-18
0.028125
0.028195
0.027717
0.027787
179.3
972.55万
68.
2024-02-17
0.028116
0.028497
0.027988
0.028355
420.81
992.43万
69.
2024-02-16
0.028335
0.028498
0.027604
0.028107
418.48
983.75万
70.
2024-02-15
0.028158
0.028498
0.028083
0.028309
359.87
990.82万
71.
2024-02-14
0.027721
0.028395
0.027004
0.027763
283.7
971.71万
72.
2024-02-13
0.027324
0.0282
0.027038
0.02797
285.24
978.95万
73.
2024-02-12
0.028149
0.028178
0.027841
0.028092
393.76
983.22万
74.
2024-02-11
0.027038
0.028367
0.026883
0.027452
434.13
960.82万
75.
2024-02-10
0.026784
0.026813
0.0266
0.026782
397.09
937.37万
76.
2024-02-09
0.026357
0.026834
0.026331
0.026668
377.51
933.38万
77.
2024-02-08
0.026201
0.026439
0.026142
0.026371
385.87
922.99万
78.
2024-02-07
0.02725
0.027518
0.025562
0.026627
396.74
931.95万
79.
2024-02-06
0.027085
0.027259
0.026433
0.02725
300.38
953.75万
80.
2024-02-05
0.027135
0.027263
0.02569
0.027173
394.9
951.06万
81.
2024-02-04
0.028021
0.028021
0.026956
0.026981
252.52
944.34万
82.
2024-02-03
0.026937
0.028007
0.026895
0.027718
371.95
970.13万
83.
2024-02-02
0.026751
0.028
0.026502
0.027309
316.25
955.82万
84.
2024-02-01
0.026508
0.027608
0.026405
0.027252
366.51
953.82万
85.
2024-01-31
0.026307
0.026443
0.026085
0.026405
403.42
924.18万
86.
2024-01-30
0.025988
0.0264
0.025867
0.026194
315.77
916.79万
87.
2024-01-29
0.026507
0.04
0.024001
0.025717
750.69
900.1万
88.
2024-01-28
0.02558
0.026615
0.02549
0.026098
345.98
913.43万
89.
2024-01-27
0.027233
0.027293
0.025417
0.0257
390.6
899.5万
90.
2024-01-26
0.027621
0.028237
0.027
0.027502
382.82
962.57万
91.
2024-01-25
0.029746
0.031395
0.029306
0.030502
317.15
1067.57万
92.
2024-01-24
0.027771
0.031954
0.0275
0.029484
244.38
1031.94万
93.
2024-01-23
0.029194
0.029376
0.027999
0.028238
317.83
988.33万
94.
2024-01-22
0.031344
0.031344
0.029627
0.030265
198.74
1059.28万
95.
2024-01-21
0.029766
0.032968
0.029529
0.03269
414.69
1144.15万
96.
2024-01-20
0.029146
0.029158
0.028819
0.02906
430.26
1017.1万
97.
2024-01-19
0.028871
0.030845
0.028
0.029537
285.3
1033.8万
98.
2024-01-18
0.029691
0.029897
0.028637
0.029484
249.3
1031.94万
99.
2024-01-17
0.031477
0.044
0.030849
0.033962
323.78
1188.67万
100.
2024-01-16
0.029658
0.031363
0.02934
0.030722
414.75
1075.27万
