首页
快讯
资讯
APP
搜索
RUFF
Ruff
市值排名：
No.220
+ 加入自选
RUFF行情
平台数据
基本资料
持币地址
历史数据
$0.002178
历史最低价
$0.1689
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.004847
0.0055
0.004751
0.004839
1754.66万
474.46万
2.
2021-07-31
0.004861
0.004918
0.004555
0.004847
1746.42万
475.25万
3.
2021-07-30
0.004626
0.005424
0.004557
0.004861
2476.66万
476.62万
4.
2021-07-29
0.004246
0.005329
0.004129
0.004584
1961.94万
449.46万
5.
2021-07-28
0.004183
0.004394
0.004083
0.004205
991.7万
412.3万
6.
2021-07-27
0.004349
0.00458
0.003983
0.004185
891.4万
410.34万
7.
2021-07-26
0.004186
0.004724
0.004022
0.004327
1658.96万
424.26万
8.
2021-07-25
0.004021
0.004248
0.003956
0.004186
1030.66万
410.44万
9.
2021-07-24
0.003989
0.004156
0.003835
0.004021
1016.99万
394.26万
10.
2021-07-23
0.003976
0.004037
0.00384
0.003988
807.42万
391.02万
11.
2021-07-22
0.003896
0.004078
0.003834
0.003977
697.8万
389.94万
12.
2021-07-21
0.003661
0.003939
0.003568
0.003896
558.4万
382万
13.
2021-07-20
0.004015
0.00407
0.003548
0.003661
1178.88万
358.96万
14.
2021-07-19
0.004136
0.004234
0.003959
0.004014
1053.65万
393.57万
15.
2021-07-18
0.004197
0.004542
0.004002
0.004136
1380.01万
405.53万
16.
2021-07-17
0.004265
0.004353
0.004015
0.004201
796.28万
411.91万
17.
2021-07-16
0.004561
0.004625
0.004152
0.004267
719.31万
418.38万
18.
2021-07-15
0.004848
0.004913
0.00437
0.00456
635.91万
447.11万
19.
2021-07-14
0.005014
0.005119
0.004498
0.004852
836.08万
475.74万
20.
2021-07-13
0.005264
0.005264
0.00486
0.005014
735.45万
491.62万
21.
2021-07-12
0.005383
0.005484
0.005079
0.005262
974.46万
515.94万
22.
2021-07-11
0.00517
0.00579
0.005045
0.005383
1691.06万
527.8万
23.
2021-07-10
0.005305
0.005378
0.004995
0.005196
753.7万
509.47万
24.
2021-07-09
0.005345
0.005952
0.004818
0.005304
618.81万
520.06万
25.
2021-07-08
0.005697
0.005866
0.005187
0.00535
971.59万
524.57万
26.
2021-07-07
0.005781
0.005928
0.005613
0.005697
1365.27万
558.59万
27.
2021-07-06
0.005626
0.005984
0.005564
0.005781
988.02万
566.83万
28.
2021-07-05
0.005846
0.006573
0.005538
0.005626
1352.09万
551.63万
29.
2021-07-04
0.005695
0.006092
0.005439
0.005846
2556.06万
573.2万
30.
2021-07-03
0.005346
0.005696
0.005196
0.005696
2794.65万
558.49万
31.
2021-07-02
0.005435
0.005443
0.005028
0.005345
1603.66万
524.08万
32.
2021-07-01
0.005779
0.005779
0.005192
0.005381
2061.98万
527.61万
33.
2021-06-30
0.00497
0.00596
0.004848
0.005533
1523.04万
542.51万
34.
2021-06-29
0.004834
0.005202
0.00468
0.004939
1364.43万
484.27万
35.
2021-06-28
0.004735
0.005146
0.004471
0.004849
2174.14万
475.44万
36.
2021-06-27
0.004553
0.004759
0.004387
0.004733
1258.53万
464.07万
37.
2021-06-26
0.004558
0.004763
0.004347
0.004596
3253.39万
450.64万
38.
2021-06-25
0.004758
0.004991
0.004527
0.004557
1835.88万
446.81万
39.
2021-06-24
0.004774
0.004957
0.004421
0.004759
1168.17万
466.62万
40.
2021-06-23
0.004526
0.005045
0.004293
0.004774
787.25万
468.09万
41.
2021-06-22
0.00612
0.006164
0.004305
0.004547
836.23万
445.83万
42.
2021-06-21
0.006944
0.007233
0.0057
0.006088
1025.9万
596.93万
43.
2021-06-20
0.007532
0.007548
0.006674
0.006897
962.76万
676.25万
44.
2021-06-19
0.007449
0.007628
0.007064
0.00753
3442.04万
738.32万
45.
2021-06-18
0.007864
0.007867
0.007357
0.007449
953.82万
730.37万
46.
2021-06-17
0.00752
0.008989
0.007401
0.007864
1618.79万
771.07万
47.
2021-06-16
0.007358
0.008355
0.007097
0.007516
1058.91万
736.94万
48.
2021-06-15
0.007572
0.007572
0.007324
0.007342
431.37万
719.88万
49.
2021-06-14
0.007125
0.00822
0.007125
0.007565
1261.71万
741.75万
50.
2021-06-13
0.007475
0.00822
0.006995
0.00822
1244.92万
805.97万
51.
2021-06-12
0.007819
0.00793
0.007212
0.007474
1280.61万
732.83万
52.
2021-06-11
0.007301
0.00782
0.007166
0.007819
856.13万
766.65万
53.
2021-06-10
0.007757
0.007861
0.007233
0.007302
703.29万
715.96万
54.
2021-06-09
0.007344
0.007832
0.006832
0.007775
1332.44万
762.34万
55.
2021-06-08
0.008926
0.009117
0.007122
0.007343
817.41万
719.98万
56.
2021-06-07
0.008713
0.009065
0.008569
0.008928
523.97万
875.39万
57.
2021-06-06
0.008884
0.0091
0.008395
0.008759
618.14万
858.82万
58.
2021-06-05
0.009048
0.009194
0.008788
0.008884
939.53万
871.08万
59.
2021-06-04
0.00971
0.00971
0.00881
0.009035
1052.35万
885.88万
60.
2021-06-03
0.009612
0.009806
0.009249
0.009708
1387.54万
951.87万
61.
2021-06-02
0.00905
0.010322
0.00903
0.009604
1493.84万
941.67万
62.
2021-06-01
0.009165
0.010103
0.008764
0.010103
763.38万
990.6万
63.
2021-05-31
0.008909
0.010227
0.008443
0.009194
1018.39万
901.47万
64.
2021-05-30
0.008357
0.009173
0.008194
0.00891
539.25万
873.63万
65.
2021-05-29
0.008776
0.008863
0.007927
0.008499
642.36万
833.33万
66.
2021-05-28
0.009944
0.009945
0.008146
0.008797
955.39万
862.55万
67.
2021-05-27
0.00942
0.01016
0.009002
0.009943
952.44万
974.91万
68.
2021-05-26
0.008534
0.009637
0.007932
0.009373
968.13万
919.02万
69.
2021-05-25
0.008294
0.009394
0.00771
0.008537
991.08万
837.05万
70.
2021-05-24
0.007547
0.008536
0.006004
0.008268
1323.99万
810.68万
71.
2021-05-23
0.009033
0.011561
0.007397
0.007561
1372.2万
741.36万
72.
2021-05-22
0.008855
0.009945
0.007799
0.009031
1649.21万
885.49万
73.
2021-05-21
0.010214
0.011443
0.008563
0.008769
1298.08万
859.8万
74.
2021-05-20
0.009974
0.011409
0.007342
0.011409
2031.29万
1118.65万
75.
2021-05-19
0.013559
0.01459
0.006977
0.009964
1408.18万
976.97万
76.
2021-05-18
0.014079
0.015137
0.013001
0.014251
1256.07万
1397.31万
77.
2021-05-17
0.016449
0.016473
0.013786
0.014241
1174.78万
1396.33万
78.
2021-05-16
0.015464
0.016476
0.013994
0.016408
1422.4万
1608.8万
79.
2021-05-15
0.015945
0.015945
0.014616
0.015284
1366.19万
1498.6万
80.
2021-05-14
0.015564
0.016352
0.013696
0.015846
1692.53万
1553.7万
81.
2021-05-13
0.018734
0.018819
0.014153
0.015569
2136.49万
1526.54万
82.
2021-05-12
0.0181
0.021763
0.017186
0.018697
2676.3万
1833.24万
83.
2021-05-11
0.019149
0.020489
0.016783
0.017933
2076.49万
1758.33万
84.
2021-05-10
0.019212
0.021361
0.018008
0.019024
2494.34万
1865.3万
85.
2021-05-09
0.020923
0.020934
0.017928
0.019483
2860.21万
1910.31万
86.
2021-05-08
0.022647
0.023031
0.020298
0.020907
2898.96万
2049.93万
87.
2021-05-07
0.01919
0.023803
0.017364
0.022995
4356万
2254.66万
88.
2021-05-06
0.020587
0.020589
0.018561
0.019263
4141.57万
1888.74万
89.
2021-05-05
0.019591
0.020905
0.018049
0.020458
3825.23万
2005.91万
90.
2021-05-04
0.022489
0.023374
0.019316
0.019599
3501.28万
1921.68万
91.
2021-05-03
0.023301
0.023307
0.021719
0.022486
3982.17万
2204.75万
92.
2021-05-02
0.024814
0.025636
0.022611
0.023301
4015.55万
2284.66万
93.
2021-05-01
0.026149
0.027379
0.024259
0.02485
3782.78万
2436.54万
94.
2021-04-30
0.026223
0.027377
0.02471
0.027377
3869.78万
2684.31万
95.
2021-04-29
0.026512
0.028194
0.024914
0.026225
3991.05万
2571.36万
96.
2021-04-28
0.024421
0.02989
0.023866
0.026615
5336.33万
2609.6万
97.
2021-04-27
0.02271
0.024601
0.021426
0.024578
3984.2万
2409.87万
98.
2021-04-26
0.021711
0.02358
0.019126
0.022727
2195.89万
2228.38万
99.
2021-04-25
0.021027
0.022068
0.019126
0.021611
1370.11万
2118.96万
100.
2021-04-24
0.02122
0.021877
0.018128
0.02054
2712.22万
2013.95万
