RISE

市值排名：No.285

+ 加入自选

$0.000195
历史最低价

$1.6985
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.
2021-07-31
0.004036
0.004036
0.004036
0
--
--

2.
2021-07-29
0.004039
0.004039
0.004036
0.004036
24.6841
53.39万

3.
2021-07-28
0.003769
0.003769
0.003769
0.003769
333.24
49.86万

4.
2021-07-27
0.004074
0.004074
0.003769
0.003769
333.24
49.86万

5.
2021-07-26
0.003779
0.004074
0.003779
0.004074
84.4866
53.9万

6.
2021-07-25
0.003769
0.003779
0.003769
0.003779
389.78
49.99万

7.
2021-07-24
0.006459
0.006459
0.003769
0.003769
61.9284
49.86万

8.
2021-07-23
0.006459
0.00646
0.006459
0.006459
818.78
85.45万

9.
2021-07-22
0.003269
0.006464
0.003269
0.006459
676.72
85.45万

10.
2021-07-21
0.003263
0.003263
0.003263
0
--
--

11.
2021-07-20
0.003263
0.003263
0.003263
0
--
--

12.
2021-07-19
0.003263
0.003263
0.003263
0.003263
300.61
43.17万

13.
2021-07-16
0.006632
0.006632
0.006632
0
--
--

14.
2021-07-15
0.006632
0.006632
0.006632
0.006632
1.21万
87.74万

15.
2021-07-14
0.007349
0.009
0.004411
0.006632
1.21万
87.74万

16.
2021-07-13
0.009526
0.009998
0.006654
0.007349
1.55万
97.22万

17.
2021-07-12
0.008879
0.010199
0.008
0.009526
1.17万
126.03万

18.
2021-07-11
0.009141
0.009362
0.008698
0.008911
1.1万
117.89万

19.
2021-07-10
0.009112
0.009373
0.008711
0.009166
9350.3
121.26万

20.
2021-07-09
0.010325
0.011128
0.008878
0.009112
3.62万
120.55万

21.
2021-07-08
0.007095
0.013568
0.005755
0.010325
7.06万
136.6万

22.
2021-07-07
0.003199
0.031735
0.00317
0.007095
4.3万
93.86万

23.
2021-07-06
0.0028
0.007
0.002621
0.003231
5442.08
42.75万

24.
2021-07-05
0.00288
0.002884
0.002788
0.002814
76.3616
37.23万

25.
2021-07-04
0.00248
0.003325
0.00248
0.002869
251.97
37.96万

26.
2021-07-03
0.003032
0.0033
0.00248
0.00248
248.49
32.81万

27.
2021-07-02
0.002904
0.003973
0.002407
0.003032
252.85
40.11万

28.
2021-07-01
0.002671
0.002934
0.002643
0.002904
54.3261
38.42万

29.
2021-06-30
0.002788
0.003554
0.002406
0.002647
71.556
35.02万

30.
2021-06-29
0.002927
0.003742
0.002433
0.002788
70.5053
36.88万

31.
2021-06-28
0.003889
0.004176
0.002851
0.003063
90.677
40.52万

32.
2021-06-27
0.004171
0.004595
0.003244
0.003886
182.67
51.41万

33.
2021-06-26
0.004197
0.00474
0.004097
0.004175
386.31
55.23万

34.
2021-06-25
0.004258
0.004734
0.003685
0.004275
569.7
56.56万

35.
2021-06-24
0.004246
0.005998
0.002796
0.004258
25.13
56.33万

36.
2021-06-23
0.004719
0.005617
0.002795
0.004246
163.85
56.17万

37.
2021-06-22
0.006239
0.006239
0.002793
0.004719
304.88
62.43万

38.
2021-06-21
0.006244
0.006244
0.006239
0.006239
1504.39
82.54万

39.
2021-06-20
0.007139
0.007484
0.006244
0.006244
3.23万
82.61万

40.
2021-06-19
0.007456
0.007751
0.007068
0.007183
3.94万
95.03万

41.
2021-06-18
0.006956
0.008392
0.006258
0.007462
4.69万
98.72万

42.
2021-06-17
0.004236
0.012243
0.004236
0.006965
4.77万
92.14万

43.
2021-06-16
0.004374
0.005529
0.003166
0.004237
6989.09
56.05万

44.
2021-06-15
0.003668
0.004751
0.003229
0.004269
1700.79
56.48万

45.
2021-06-14
0.004916
0.004928
0.002898
0.003579
1509.84
47.35万

46.
2021-06-13
0.004188
0.004927
0.004029
0.004916
2231.28
65.04万

47.
2021-06-12
0.006774
0.007095
0.004026
0.004188
4123.03
55.41万

48.
2021-06-11
0.006883
0.008774
0.005056
0.006774
1.81万
89.62万

49.
2021-06-10
0.006746
0.008018
0.005
0.006883
1.92万
91.06万

50.
2021-06-09
0.006841
0.007136
0.005
0.006807
1.85万
90.05万

51.
2021-06-08
0.008158
0.009009
0.005
0.006841
1.5万
90.5万

52.
2021-06-07
0.005463
0.011936
0.001922
0.008158
5.48万
107.93万

53.
2021-06-06
0.005499
0.007155
0.003654
0.00551
5.57万
72.9万

54.
2021-06-05
0.005576
0.010474
0.003838
0.005499
2.13万
72.75万

55.
2021-06-04
0.006188
0.006707
0.005048
0.005576
498.98
73.77万

56.
2021-06-03
0.005866
0.006416
0.00575
0.006136
1146.67
81.18万

57.
2021-06-02
0.006177
0.006655
0.0052
0.005866
1209.33
77.61万

58.
2021-06-01
0.006018
0.007179
0.005034
0.006177
1.62万
81.72万

59.
2021-05-31
0.006037
0.006222
0.005031
0.00613
2.04万
81.1万

60.
2021-05-30
0.006156
0.006221
0.006005
0.006037
2.09万
79.87万

61.
2021-05-29
0.008266
0.008356
0.006005
0.006059
1.99万
80.16万

62.
2021-05-28
0.01194
0.01194
0.005028
0.008195
2.44万
108.42万

63.
2021-05-27
0.007496
0.011948
0.005023
0.01194
9368.12
157.96万

64.
2021-05-26
0.007496
0.007496
0.005247
0.007496
78.753
99.17万

65.
2021-05-25
0.009037
0.010994
0.005024
0.007496
1.18万
99.17万

66.
2021-05-24
0.01228
0.012282
0.005602
0.009037
1.71万
119.56万

67.
2021-05-23
0.011407
0.012283
0.005992
0.01228
4.51万
162.46万

68.
2021-05-22
0.010419
0.012297
0.010243
0.011324
3.53万
149.81万

69.
2021-05-21
0.012596
0.012596
0.010254
0.010406
2.96万
137.67万

70.
2021-05-20
0.012765
0.012765
0.008885
0.012592
136.37
166.59万

71.
2021-05-19
0.012766
0.012766
0.0105
0.012765
1603.79
168.88万

72.
2021-05-18
0.012773
0.012773
0.010505
0.012766
809.13
168.89万

73.
2021-05-17
0.013309
0.013309
0.010505
0.012773
38.2424
168.98万

74.
2021-05-16
0.01333
0.01333
0.0105
0.013309
103.25
176.07万

75.
2021-05-15
0.013379
0.013379
0.0105
0.01333
111.67
176.35万

76.
2021-05-14
0.010501
0.013383
0.0105
0.013379
828.98
177万

77.
2021-05-13
0.011077
0.013274
0.010501
0.010501
1.47万
138.92万

78.
2021-05-12
0.011799
0.013134
0.011033
0.011077
1.77万
146.55万

79.
2021-05-11
0.009072
0.013496
0.008767
0.011799
5.17万
156.1万

80.
2021-05-10
0.010489
0.010489
0.00857
0.009072
3112.58
120.02万

81.
2021-05-09
0.009878
0.01049
0.009063
0.010489
5075.48
138.77万

82.
2021-05-08
0.01061
0.011286
0.00947
0.009878
3.04万
130.68万

83.
2021-05-07
0.010492
0.01137
0.005
0.010716
2.39万
141.77万

84.
2021-05-06
0.010498
0.010498
0.007
0.010492
455.62
138.81万

85.
2021-05-05
0.01137
0.011371
0.007092
0.010498
460.63
138.89万

86.
2021-05-04
0.011397
0.011397
0.008137
0.01137
1839.05
150.42万

87.
2021-05-03
0.009151
0.011455
0.007087
0.011397
3310.8
150.78万

88.
2021-05-02
0.010789
0.011468
0.006
0.009151
7016.62
121.06万

89.
2021-05-01
0.010736
0.011482
0.010665
0.010789
8160.76
142.73万

90.
2021-04-30
0.011147
0.011982
0.010304
0.010736
7927.91
142.03万

91.
2021-04-29
0.010299
0.013496
0.010285
0.011147
2.51万
147.47万

92.
2021-04-28
0.010515
0.010532
0.01
0.010299
3.03万
136.25万

93.
2021-04-27
0.011011
0.011099
0.010406
0.010524
2.95万
139.23万

94.
2021-04-26
0.011598
0.012268
0.0109
0.010959
2.8万
144.98万

95.
2021-04-25
0.011518
0.012096
0.0109
0.011598
2.96万
153.44万

96.
2021-04-24
0.010001
0.0133
0.010001
0.011356
2.06万
150.24万

97.
2021-04-23
0.012101
0.012168
0.010001
0.010001
3.68万
132.31万

98.
2021-04-22
0.012226
0.012812
0.01143
0.012101
3.79万
160.09万

99.
2021-04-21
0.011635
0.013884
0.010737
0.012226
7.92万
161.75万

100.
2021-04-20
0.010296
0.011664
0.010276
0.011635
1.31万
153.93万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号