首页
快讯
资讯
APP
搜索
STS
Sbank
市值排名：
No.1617
+ 加入自选
STS行情
平台数据
基本资料
持币地址
历史数据
$0.026002
历史最低价
$0.2291
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.010167
0.015138
0.010167
0.013681
3969.78
8.42万
2.
2021-07-21
0.012091
0.012901
0.010081
0.010167
3453.32
6.26万
3.
2021-07-20
0.012447
0.012447
0.011554
0.012091
4023.86
7.44万
4.
2021-07-19
0.013113
0.013113
0.009743
0.012447
4500.98
7.66万
5.
2021-07-18
0.012641
0.013631
0.012641
0.013113
1440.22
8.07万
6.
2021-07-17
0.01386
0.01386
0.009431
0.012641
6629.57
7.78万
7.
2021-07-16
0.013929
0.014551
0.010332
0.01386
4092.77
8.53万
8.
2021-07-15
0.013876
0.014708
0.013876
0.013929
3683.28
8.57万
9.
2021-07-14
0.013072
0.013995
0.012154
0.013876
3860.63
8.54万
10.
2021-07-13
0.013917
0.013917
0.012813
0.013072
4713.76
8.05万
11.
2021-07-12
0.013863
0.013972
0.013863
0.013917
4618.63
8.57万
12.
2021-07-11
0.014823
0.014823
0.013721
0.013863
5406.93
8.53万
13.
2021-07-10
0.0118
0.014823
0.0118
0.014823
5335.16
9.12万
14.
2021-07-09
0.01559
0.01559
0.011798
0.0118
3688.34
7.26万
15.
2021-07-08
0.015132
0.016568
0.012175
0.01559
2683.75
9.6万
16.
2021-07-07
0.014321
0.018628
0.011907
0.015132
4559.6
9.31万
17.
2021-07-06
0.017564
0.017929
0.014218
0.014321
4962.74
8.82万
18.
2021-07-05
0.018336
0.01885
0.01397
0.017564
9949.26
10.81万
19.
2021-07-04
0.013999
0.018476
0.011119
0.018336
3415.9
11.29万
20.
2021-07-03
0.013033
0.014013
0.012865
0.013999
3971.65
8.62万
21.
2021-07-02
0.013393
0.013393
0.008708
0.013033
5491.81
8.02万
22.
2021-07-01
0.013311
0.013836
0.013239
0.013393
5925.27
8.24万
23.
2021-06-30
0.01401
0.01401
0.013252
0.013311
1381.92
8.19万
24.
2021-06-29
0.013414
0.014012
0.012814
0.01401
4840.51
8.62万
25.
2021-06-28
0.011761
0.015055
0.011668
0.013414
4396.09
8.26万
26.
2021-06-27
0.01134
0.014001
0.01116
0.011761
3794.54
7.24万
27.
2021-06-26
0.011728
0.01181
0.011165
0.01134
3939.85
6.98万
28.
2021-06-25
0.012612
0.012899
0.011693
0.011728
4420.4
7.22万
29.
2021-06-24
0.012763
0.012763
0.011648
0.012612
4821.21
7.76万
30.
2021-06-23
0.012387
0.012966
0.01126
0.012763
4871.3
7.86万
31.
2021-06-22
0.012755
0.013574
0.012241
0.012387
3382.74
7.63万
32.
2021-06-21
0.012213
0.016289
0.011972
0.012755
5461.12
7.85万
33.
2021-06-20
0.013311
0.013779
0.012201
0.012213
5935.11
7.52万
34.
2021-06-19
0.015767
0.015767
0.013058
0.013311
5411.5
8.19万
35.
2021-06-18
0.01841
0.01841
0.015564
0.015767
4512.32
9.71万
36.
2021-06-17
0.018446
0.018904
0.009513
0.01841
8978.66
11.33万
37.
2021-06-16
0.018976
0.019366
0.018446
0.018446
6901.51
11.35万
38.
2021-06-15
0.016509
0.019648
0.016509
0.018976
3448.44
11.68万
39.
2021-06-14
0.015287
0.016509
0.01526
0.016509
8326.41
10.16万
40.
2021-06-13
0.015663
0.015773
0.01526
0.01526
1242.19
9.39万
41.
2021-06-12
0.017677
0.017677
0.014938
0.015663
5151.24
9.64万
42.
2021-06-11
0.018281
0.018281
0.017656
0.017677
5845.14
10.88万
43.
2021-06-10
0.016791
0.018885
0.016791
0.018281
4545.6
11.25万
44.
2021-06-09
0.017364
0.018796
0.016791
0.016791
4305.51
10.34万
45.
2021-06-08
0.019462
0.019462
0.012455
0.017364
3852.79
10.69万
46.
2021-06-07
0.020139
0.020139
0.019204
0.019462
4998.58
11.98万
47.
2021-06-06
0.018466
0.020191
0.018376
0.020139
6467.35
12.4万
48.
2021-06-05
0.021133
0.021229
0.018466
0.018466
5984.86
11.37万
49.
2021-06-04
0.0221
0.022326
0.019853
0.021133
5398.59
13.01万
50.
2021-06-03
0.03269
0.033031
0.020317
0.0221
1716.99
13.6万
51.
2021-06-02
0.030342
0.03269
0.02996
0.03269
4793.39
20.12万
52.
2021-06-01
0.02589
0.032925
0.02589
0.030342
6714.7
18.68万
53.
2021-05-31
0.023945
0.023945
0.023945
0.023945
1325.3
14.74万
54.
2021-05-30
0.019183
0.023968
0.015866
0.023945
1325.3
14.74万
55.
2021-05-29
0.025329
0.026323
0.012184
0.019183
4105
11.81万
56.
2021-05-28
0.029308
0.029308
0.024362
0.025329
5005.92
15.59万
57.
2021-05-27
0.027793
0.035784
0.011165
0.029308
2.91万
18.04万
58.
2021-05-26
0.023513
0.027793
0.021239
0.027793
6415.59
17.11万
59.
2021-05-25
0.022212
0.025637
0.022212
0.023513
5263.05
14.47万
60.
2021-05-24
0.017181
0.022212
0.016177
0.022212
1295.35
13.67万
61.
2021-05-23
0.022669
0.023185
0.017181
0.017181
1905.51
10.58万
62.
2021-05-22
0.024646
0.025364
0.0157
0.022669
6201.33
13.95万
63.
2021-05-21
0.026984
0.030977
0.019423
0.024646
1785.25
15.17万
64.
2021-05-20
0.023319
0.034915
0.013162
0.026984
3112.33
16.61万
65.
2021-05-19
0.047258
0.048488
0.017343
0.023319
6621.1
14.35万
66.
2021-05-18
0.069582
0.081493
0.025813
0.047258
1.16万
29.09万
67.
2021-05-17
0.032518
0.08449
0.02048
0.069582
3.32万
42.83万
68.
2021-05-16
0.019635
0.033198
0.018763
0.03223
1.09万
19.84万
69.
2021-05-15
0.024197
0.034902
0.019463
0.019635
3963.24
12.09万
70.
2021-05-14
0.026026
0.02611
0.0192
0.024197
1.34万
14.9万
71.
2021-05-13
0.026758
0.027528
0.01884
0.026026
1.03万
16.02万
72.
2021-05-12
0.033309
0.041473
0.020325
0.026758
1.05万
16.47万
73.
2021-05-11
0.034875
0.035662
0.022204
0.033309
3701.62
20.5万
74.
2021-05-10
0.024707
0.052099
0.015626
0.034875
1.75万
21.47万
75.
2021-05-09
0.018769
0.026826
0.015313
0.024707
1.25万
15.21万
76.
2021-05-08
0.021191
0.025574
0.017636
0.018769
2588.64
11.55万
77.
2021-05-07
0.02726
0.031369
0.020523
0.021191
3176.19
13.04万
78.
2021-05-05
0.020679
0.039383
0.016541
0.02036
1.3万
12.53万
79.
2021-05-04
0.02955
0.029619
0.016889
0.020679
1.64万
12.73万
80.
2021-05-03
0.024846
0.038602
0.021098
0.02955
3823.48
18.19万
81.
2021-05-02
0.037945
0.04066
0.024846
0.024846
6770.58
15.29万
82.
2021-05-01
0.028993
0.038334
0.020291
0.037945
9950.92
23.36万
83.
2021-04-30
0.022304
0.030942
0.019726
0.028993
6512.4
17.85万
84.
2021-04-29
0.028221
0.037607
0.022047
0.022304
8618.62
13.73万
85.
2021-04-28
0.041712
0.042475
0.028221
0.028221
7463.43
17.37万
86.
2021-04-27
0.032286
0.041712
0.03043
0.041712
1.18万
25.68万
87.
2021-04-26
0.0376
0.04468
0.026722
0.032286
7588.63
19.87万
88.
2021-04-25
0.039314
0.04571
0.036194
0.0376
3945.29
23.15万
89.
2021-04-24
0.04884
0.04884
0.022562
0.039314
1.26万
24.2万
90.
2021-04-23
0.051696
0.05242
0.032389
0.04884
7861.28
30.06万
91.
2021-04-22
0.055613
0.060906
0.038538
0.051696
8129.81
31.82万
92.
2021-04-21
0.050275
0.067379
0.043567
0.055613
5548.39
34.23万
93.
2021-04-20
0.049933
0.052328
0.042053
0.050275
3413.57
30.95万
94.
2021-04-19
0.04253
0.06339
0.042428
0.049933
1.26万
30.74万
95.
2021-04-18
0.05181
0.052536
0.034115
0.04253
1783.19
26.18万
96.
2021-04-17
0.050762
0.066796
0.043371
0.05181
7169.15
31.89万
97.
2021-04-16
0.046766
0.050816
0.038116
0.050762
7058.35
31.25万
98.
2021-04-15
0.049203
0.050686
0.037057
0.046766
1367.81
28.79万
99.
2021-04-14
0.049729
0.049887
0.035421
0.049203
9580.61
30.29万
100.
2021-04-13
0.044777
0.055685
0.040568
0.049729
6099.26
30.61万
