首页
快讯
资讯
APP
搜索
SMT
Smartmesh
市值排名：
No.228
+ 加入自选
SMT行情
平台数据
基本资料
持币地址
历史数据
$0.001847
历史最低价
$0.2423
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.003415
0.004642
0.003413
0.004073
118.02万
575.81万
2.
2021-07-31
0.003222
0.003669
0.003109
0.003415
36.03万
482.78万
3.
2021-07-30
0.003257
0.003522
0.003101
0.003207
20.35万
453.38万
4.
2021-07-29
0.003095
0.003438
0.003049
0.003396
12.85万
480.1万
5.
2021-07-28
0.003158
0.003158
0.003
0.003093
7.75万
437.26万
6.
2021-07-27
0.003173
0.003463
0.002969
0.003154
19.42万
445.89万
7.
2021-07-26
0.002995
0.00318
0.002903
0.003176
15.66万
449万
8.
2021-07-25
0.003051
0.003051
0.002968
0.002988
6.02万
422.42万
9.
2021-07-24
0.002992
0.003229
0.002893
0.003051
17.92万
431.33万
10.
2021-07-23
0.002953
0.00311
0.002914
0.003056
9.42万
432.03万
11.
2021-07-22
0.002941
0.002963
0.002908
0.002953
5.47万
417.47万
12.
2021-07-21
0.002729
0.002942
0.002692
0.002941
6.57万
415.77万
13.
2021-07-20
0.002877
0.002941
0.002686
0.002729
10.8万
385.8万
14.
2021-07-19
0.003112
0.003113
0.002865
0.002877
12.73万
406.73万
15.
2021-07-18
0.003291
0.003291
0.003064
0.003094
18.67万
437.4万
16.
2021-07-17
0.003311
0.004019
0.003027
0.003236
102.01万
457.48万
17.
2021-07-16
0.003349
0.004557
0.003227
0.003528
330.55万
498.76万
18.
2021-07-15
0.002975
0.00381
0.002925
0.00381
29.94万
538.63万
19.
2021-07-14
0.002924
0.002989
0.002832
0.002975
7.21万
420.58万
20.
2021-07-13
0.003069
0.003069
0.002921
0.002924
5.59万
413.37万
21.
2021-07-12
0.003092
0.003306
0.003045
0.003069
11.29万
433.87万
22.
2021-07-11
0.002987
0.003109
0.002964
0.003092
14.25万
437.12万
23.
2021-07-10
0.003071
0.003123
0.002984
0.002986
6.81万
422.14万
24.
2021-07-09
0.002961
0.003106
0.002819
0.003066
20.86万
433.45万
25.
2021-07-08
0.003155
0.003171
0.002867
0.002961
13.56万
418.6万
26.
2021-07-07
0.003164
0.003185
0.00303
0.003168
16.05万
447.87万
27.
2021-07-06
0.003166
0.00328
0.003035
0.003164
22.96万
447.3万
28.
2021-07-05
0.003405
0.003405
0.003014
0.003166
34.59万
447.58万
29.
2021-07-04
0.003155
0.004455
0.003154
0.00337
193.3万
476.42万
30.
2021-07-03
0.003065
0.003179
0.003047
0.003155
9.24万
446.03万
31.
2021-07-02
0.002942
0.00331
0.002744
0.003068
17.51万
433.73万
32.
2021-07-01
0.002869
0.002956
0.002714
0.002943
14.96万
416.06万
33.
2021-06-30
0.002925
0.003106
0.002705
0.002859
17.48万
404.18万
34.
2021-06-29
0.002789
0.002926
0.002703
0.002915
11.11万
412.1万
35.
2021-06-28
0.002731
0.002815
0.002669
0.002809
9.08万
397.11万
36.
2021-06-27
0.002743
0.002852
0.002538
0.00273
10.95万
385.94万
37.
2021-06-26
0.002688
0.00276
0.002506
0.00276
11.04万
390.19万
38.
2021-06-25
0.002649
0.002782
0.002579
0.002663
17.77万
376.47万
39.
2021-06-24
0.00265
0.002694
0.002489
0.002649
11.84万
374.49万
40.
2021-06-23
0.002546
0.002834
0.002386
0.002652
19.12万
374.92万
41.
2021-06-22
0.003186
0.00319
0.0023
0.002554
30.78万
361.06万
42.
2021-06-21
0.003674
0.003832
0.003045
0.003186
23.97万
450.41万
43.
2021-06-20
0.004025
0.004179
0.003555
0.003674
20.26万
519.4万
44.
2021-06-19
0.003877
0.004248
0.003733
0.004025
27.57万
569.02万
45.
2021-06-18
0.004164
0.004164
0.00385
0.003877
12.2万
548.1万
46.
2021-06-17
0.004136
0.004195
0.004073
0.004164
11.87万
588.67万
47.
2021-06-16
0.004285
0.004706
0.004114
0.004128
39.88万
583.58万
48.
2021-06-15
0.004313
0.004706
0.00404
0.004706
26.04万
665.3万
49.
2021-06-14
0.004238
0.00449
0.004108
0.004316
38.72万
610.16万
50.
2021-06-13
0.004013
0.004382
0.003947
0.004382
15.54万
619.49万
51.
2021-06-12
0.004208
0.004224
0.003771
0.004009
22.31万
566.76万
52.
2021-06-11
0.004305
0.004321
0.004008
0.004209
30.33万
595.03万
53.
2021-06-10
0.004347
0.004499
0.004262
0.004278
18.11万
604.79万
54.
2021-06-09
0.0042
0.004483
0.004029
0.004347
23.17万
614.54万
55.
2021-06-08
0.004659
0.004659
0.003998
0.004216
24.74万
596.02万
56.
2021-06-07
0.004624
0.004662
0.004528
0.004659
37.07万
658.65万
57.
2021-06-06
0.004731
0.005165
0.004499
0.004629
73.48万
654.41万
58.
2021-06-05
0.004675
0.004923
0.004548
0.004923
66.21万
695.97万
59.
2021-06-04
0.005005
0.005036
0.004506
0.004676
28.85万
661.05万
60.
2021-06-03
0.005077
0.005098
0.00479
0.005005
26.73万
707.57万
61.
2021-06-02
0.005014
0.005428
0.004739
0.005077
52.14万
717.74万
62.
2021-06-01
0.005123
0.00531
0.004847
0.00531
30.11万
750.68万
63.
2021-05-31
0.004929
0.005156
0.004757
0.005156
31.15万
728.91万
64.
2021-05-30
0.004984
0.00535
0.004466
0.00493
142.48万
696.96万
65.
2021-05-29
0.004927
0.005415
0.004586
0.005022
105.19万
709.97万
66.
2021-05-28
0.005092
0.005223
0.004417
0.004929
119.23万
696.82万
67.
2021-05-27
0.005145
0.005303
0.004772
0.005089
46.12万
719.44万
68.
2021-05-26
0.005097
0.006408
0.004681
0.005145
101.48万
727.36万
69.
2021-05-25
0.004581
0.006408
0.004291
0.006408
155.39万
905.91万
70.
2021-05-24
0.004217
0.004673
0.003842
0.004645
75.75万
656.67万
71.
2021-05-23
0.005028
0.005355
0.004027
0.004203
48.92万
594.19万
72.
2021-05-22
0.00447
0.005186
0.004123
0.005007
50.86万
707.85万
73.
2021-05-21
0.005222
0.005522
0.004405
0.004458
36.73万
630.23万
74.
2021-05-20
0.004981
0.006296
0.00391
0.005228
114.05万
739.09万
75.
2021-05-19
0.007165
0.007182
0.003952
0.004966
98.21万
702.05万
76.
2021-05-18
0.006839
0.00743
0.006762
0.007161
57.4万
1012.36万
77.
2021-05-17
0.00796
0.00796
0.006826
0.006878
81.37万
972.35万
78.
2021-05-16
0.008095
0.008145
0.007644
0.007949
65.73万
1123.76万
79.
2021-05-15
0.008311
0.008327
0.007896
0.008089
66.88万
1143.56万
80.
2021-05-14
0.007974
0.008588
0.007613
0.008326
129.05万
1177.06万
81.
2021-05-13
0.009157
0.009157
0.007511
0.0079
114.53万
1116.84万
82.
2021-05-12
0.008319
0.011219
0.008137
0.008985
391.87万
1270.22万
83.
2021-05-11
0.008462
0.008527
0.007506
0.008322
147.2万
1176.5万
84.
2021-05-10
0.009151
0.009151
0.007918
0.008438
180.39万
1192.89万
85.
2021-05-09
0.009826
0.010393
0.008263
0.00914
413.06万
1292.14万
86.
2021-05-08
0.007649
0.01585
0.007609
0.009869
2438.63万
1395.2万
87.
2021-05-07
0.00714
0.007987
0.006806
0.007671
128.02万
1084.46万
88.
2021-05-06
0.007327
0.007339
0.006863
0.007159
75.58万
1012.08万
89.
2021-05-05
0.0071
0.007975
0.006813
0.007338
157.83万
1037.39万
90.
2021-05-04
0.007714
0.007787
0.007059
0.007637
94.2万
1079.66万
91.
2021-05-03
0.008013
0.008022
0.007611
0.007717
55.87万
1090.97万
92.
2021-05-02
0.007575
0.008619
0.00756
0.008018
156.84万
1133.52万
93.
2021-05-01
0.007776
0.008619
0.007332
0.00842
135.82万
1190.35万
94.
2021-04-30
0.007955
0.007998
0.00712
0.007691
308.63万
1087.29万
95.
2021-04-29
0.007849
0.008489
0.007533
0.007955
65.37万
1124.61万
96.
2021-04-28
0.008082
0.008489
0.00752
0.008485
107.49万
1199.54万
97.
2021-04-27
0.007862
0.008329
0.007526
0.008073
301.19万
1141.29万
98.
2021-04-26
0.0075
0.007936
0.006873
0.007876
95.85万
1113.44万
99.
2021-04-25
0.007213
0.007569
0.006791
0.007552
45.46万
1067.64万
100.
2021-04-24
0.007186
0.007634
0.006676
0.007225
55.4万
1021.41万
