首页
快讯
资讯
APP
搜索
SNGLS
Singulardtv
市值排名：
No.210
+ 加入自选
SNGLS行情
平台数据
基本资料
持币地址
历史数据
$0.002019
历史最低价
$0.4780
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.008313
0.009628
0.008222
0.009501
17.36万
570.06万
2.
2021-07-31
0.008582
0.008862
0.007864
0.008313
5.58万
498.78万
3.
2021-07-30
0.007993
0.008737
0.007888
0.008582
7.16万
514.92万
4.
2021-07-29
0.007932
0.008511
0.00779
0.007992
7.87万
479.52万
5.
2021-07-28
0.008414
0.009219
0.007932
0.007932
7.44万
475.92万
6.
2021-07-27
0.008877
0.009263
0.008024
0.008414
5.19万
504.84万
7.
2021-07-26
0.007862
0.008936
0.007513
0.008877
11.88万
532.62万
8.
2021-07-25
0.007794
0.007997
0.007431
0.007862
2.92万
471.72万
9.
2021-07-24
0.007117
0.007797
0.007054
0.007794
5.56万
467.64万
10.
2021-07-23
0.007149
0.007535
0.007073
0.007117
2.08万
427.02万
11.
2021-07-22
0.007345
0.007453
0.006951
0.007149
1.64万
428.94万
12.
2021-07-21
0.006865
0.007345
0.006495
0.007345
2.54万
440.7万
13.
2021-07-20
0.007395
0.007417
0.006447
0.006865
3.48万
411.9万
14.
2021-07-19
0.007536
0.007967
0.007033
0.007395
6.19万
443.7万
15.
2021-07-18
0.007617
0.008056
0.007513
0.007536
2.59万
452.16万
16.
2021-07-17
0.008034
0.008035
0.00749
0.007617
4.4万
457.02万
17.
2021-07-16
0.00761
0.008035
0.006863
0.008035
16.65万
482.1万
18.
2021-07-15
0.007541
0.007907
0.007141
0.00761
10.47万
456.6万
19.
2021-07-14
0.007538
0.007873
0.006994
0.007541
7.42万
452.46万
20.
2021-07-13
0.00834
0.00834
0.007428
0.007538
3.65万
452.28万
21.
2021-07-12
0.008143
0.008636
0.007876
0.00834
11.9万
500.4万
22.
2021-07-11
0.008124
0.008524
0.007681
0.008143
5.3万
488.58万
23.
2021-07-10
0.008056
0.00854
0.007993
0.008127
2.56万
487.62万
24.
2021-07-09
0.007886
0.008401
0.007537
0.008056
3.78万
483.36万
25.
2021-07-08
0.00863
0.008694
0.007432
0.007886
16.16万
473.16万
26.
2021-07-07
0.008176
0.00873
0.00806
0.008297
6.04万
497.82万
27.
2021-07-06
0.007733
0.00876
0.007635
0.008165
3.98万
489.9万
28.
2021-07-05
0.008523
0.008988
0.00767
0.007718
7.47万
463.08万
29.
2021-07-04
0.008301
0.008906
0.00815
0.008523
7.56万
511.38万
30.
2021-07-03
0.008063
0.008697
0.007651
0.008301
5.28万
498.06万
31.
2021-07-02
0.008023
0.008443
0.007536
0.008063
5.87万
483.78万
32.
2021-07-01
0.008202
0.0091
0.007863
0.008023
9.93万
481.38万
33.
2021-06-30
0.009061
0.009115
0.007848
0.008202
8.31万
492.12万
34.
2021-06-29
0.008385
0.009094
0.00785
0.009059
9.98万
543.54万
35.
2021-06-28
0.007308
0.008425
0.00718
0.008043
9.42万
482.58万
36.
2021-06-27
0.006624
0.00768
0.0065
0.007308
7.62万
438.48万
37.
2021-06-26
0.007491
0.007831
0.006336
0.006624
9.23万
397.44万
38.
2021-06-25
0.007813
0.008469
0.007454
0.007491
7.01万
449.46万
39.
2021-06-24
0.00772
0.008333
0.007471
0.007813
5.18万
468.78万
40.
2021-06-23
0.006967
0.008347
0.006691
0.00772
15.25万
463.2万
41.
2021-06-22
0.008186
0.008548
0.006054
0.006967
17.91万
418.02万
42.
2021-06-21
0.008946
0.009704
0.00794
0.008186
7.78万
491.16万
43.
2021-06-20
0.009755
0.009761
0.008689
0.008939
5.44万
536.34万
44.
2021-06-19
0.009456
0.010164
0.009158
0.009755
8.87万
585.3万
45.
2021-06-18
0.010156
0.010548
0.009456
0.009456
9.17万
567.36万
46.
2021-06-17
0.010851
0.010953
0.009944
0.010156
5.9万
609.36万
47.
2021-06-16
0.010817
0.011701
0.010429
0.010851
25.88万
651.06万
48.
2021-06-15
0.010581
0.011302
0.010246
0.010811
16.97万
648.66万
49.
2021-06-14
0.009374
0.011044
0.009373
0.010593
15.14万
635.58万
50.
2021-06-13
0.009923
0.010102
0.009098
0.009374
9.23万
562.44万
51.
2021-06-12
0.009947
0.010127
0.009026
0.009923
24.46万
595.38万
52.
2021-06-11
0.010704
0.010849
0.009571
0.009947
31.71万
596.82万
53.
2021-06-10
0.01131
0.01144
0.009996
0.010704
48.1万
642.24万
54.
2021-06-09
0.009194
0.090067
0.008987
0.01131
140.54万
678.6万
55.
2021-06-08
0.011892
0.011898
0.00874
0.009193
87.7万
551.58万
56.
2021-06-07
0.010851
0.012474
0.010474
0.011892
132.8万
713.52万
57.
2021-06-06
0.010516
0.011195
0.009771
0.010851
29.42万
651.06万
58.
2021-06-05
0.010727
0.011357
0.009958
0.010516
30.9万
630.96万
59.
2021-06-04
0.011186
0.011733
0.010028
0.010727
9.77万
643.62万
60.
2021-06-03
0.011025
0.011836
0.010806
0.011186
14.05万
671.16万
61.
2021-06-02
0.010146
0.011431
0.010021
0.011025
20.27万
661.5万
62.
2021-06-01
0.010719
0.01132
0.010025
0.010146
18.91万
608.76万
63.
2021-05-31
0.010291
0.010787
0.009608
0.010719
7.03万
643.14万
64.
2021-05-30
0.009266
0.01056
0.009191
0.010291
11.91万
617.46万
65.
2021-05-29
0.010297
0.010694
0.009152
0.009266
18.4万
555.96万
66.
2021-05-28
0.011908
0.012254
0.009519
0.010297
41.95万
617.82万
67.
2021-05-27
0.011187
0.012485
0.010779
0.011908
41.16万
714.48万
68.
2021-05-26
0.010676
0.012452
0.010125
0.011187
49.23万
671.22万
69.
2021-05-25
0.010161
0.010742
0.009198
0.010676
70.62万
640.56万
70.
2021-05-24
0.007993
0.010825
0.007189
0.010161
29.29万
609.66万
71.
2021-05-23
0.010701
0.010792
0.007532
0.007993
27.39万
479.58万
72.
2021-05-22
0.010694
0.011247
0.008726
0.010701
53.21万
642.06万
73.
2021-05-21
0.013284
0.013929
0.010243
0.01064
38.63万
638.4万
74.
2021-05-20
0.012386
0.013874
0.010214
0.013284
67.56万
797.04万
75.
2021-05-19
0.015918
0.0171
0.008779
0.012386
109.14万
743.16万
76.
2021-05-18
0.016493
0.017807
0.015601
0.015918
43.61万
955.08万
77.
2021-05-17
0.019583
0.019692
0.015629
0.016493
121.87万
989.58万
78.
2021-05-16
0.020091
0.02076
0.018836
0.019583
60.23万
1174.98万
79.
2021-05-15
0.020531
0.020746
0.018656
0.020592
128.14万
1235.52万
80.
2021-05-14
0.018887
0.020615
0.016931
0.020531
114.58万
1231.86万
81.
2021-05-13
0.021655
0.021715
0.016742
0.018887
135.18万
1133.22万
82.
2021-05-12
0.023002
0.024388
0.021081
0.021655
162.81万
1299.3万
83.
2021-05-11
0.023279
0.024036
0.019675
0.023002
159.94万
1380.12万
84.
2021-05-10
0.022975
0.024887
0.021957
0.023385
184.91万
1403.1万
85.
2021-05-09
0.023079
0.024406
0.02201
0.022975
138.88万
1378.5万
86.
2021-05-08
0.023028
0.024944
0.022338
0.023113
250.72万
1386.78万
87.
2021-05-07
0.026858
0.027582
0.021193
0.023062
479.65万
1383.72万
88.
2021-05-06
0.027105
0.028431
0.026571
0.027472
102.08万
1648.32万
89.
2021-05-05
0.025316
0.027964
0.024571
0.027105
99.24万
1626.3万
90.
2021-05-04
0.029382
0.030251
0.024667
0.025322
103.18万
1519.32万
91.
2021-05-03
0.030014
0.030646
0.028716
0.029463
61.64万
1767.78万
92.
2021-05-02
0.030417
0.031312
0.02865
0.030014
70.03万
1800.84万
93.
2021-05-01
0.029174
0.031418
0.028627
0.030445
102.04万
1826.7万
94.
2021-04-30
0.027931
0.029836
0.026278
0.029214
121.39万
1752.84万
95.
2021-04-29
0.02878
0.030483
0.02778
0.027939
121.63万
1676.34万
96.
2021-04-28
0.027004
0.029397
0.025182
0.02878
316.62万
1726.8万
97.
2021-04-27
0.024678
0.028195
0.023978
0.027537
201.81万
1652.22万
98.
2021-04-26
0.022629
0.025395
0.017959
0.0247
252.08万
1482万
99.
2021-04-25
0.021626
0.022748
0.003943
0.022132
71.57万
1327.92万
100.
2021-04-24
0.021451
0.023275
0.02049
0.021626
88.03万
1297.56万
