首页
快讯
资讯
APP
搜索
STA
Statera
市值排名：
No.869
+ 加入自选
STA行情
平台数据
基本资料
持币地址
历史数据
$0.009129
历史最低价
$0.4410
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.021268
0.022519
0.01869
0.020654
27.06万
172.98万
2.
2021-07-31
0.020512
0.022096
0.019751
0.021206
34.4万
177.6万
3.
2021-07-30
0.020412
0.021761
0.019697
0.020638
30.3万
172.84万
4.
2021-07-29
0.020083
0.021373
0.019686
0.020433
23.64万
171.13万
5.
2021-07-28
0.020383
0.021045
0.019408
0.020106
23.96万
168.39万
6.
2021-07-27
0.020737
0.021414
0.019133
0.020407
29.82万
170.91万
7.
2021-07-26
0.019294
0.021317
0.018647
0.020762
49.19万
173.88万
8.
2021-07-25
0.019264
0.019836
0.018768
0.019294
27.76万
161.59万
9.
2021-07-24
0.018877
0.019816
0.016754
0.019441
34.43万
162.82万
10.
2021-07-23
0.020187
0.021687
0.017565
0.018775
25.06万
157.24万
11.
2021-07-22
0.018788
0.020246
0.018004
0.020243
35.53万
169.54万
12.
2021-07-21
0.017477
0.019333
0.016998
0.018685
34.17万
156.49万
13.
2021-07-20
0.018567
0.018876
0.017039
0.017519
37.32万
146.72万
14.
2021-07-19
0.019054
0.019519
0.017585
0.01853
39.92万
155.19万
15.
2021-07-18
0.020151
0.020507
0.018466
0.019051
26.59万
159.55万
16.
2021-07-17
0.019188
0.020842
0.018789
0.020152
27.03万
168.77万
17.
2021-07-16
0.023378
0.023636
0.018544
0.01914
21.41万
160.3万
18.
2021-07-15
0.019831
0.023515
0.01952
0.023379
12.82万
195.8万
19.
2021-07-14
0.019772
0.020097
0.018236
0.019822
12.77万
166.01万
20.
2021-07-13
0.02064
0.020653
0.018765
0.019764
10.1万
165.53万
21.
2021-07-12
0.019155
0.0214
0.019143
0.02064
11.53万
172.86万
22.
2021-07-11
0.020819
0.021025
0.018859
0.019144
10.85万
160.33万
23.
2021-07-10
0.019362
0.021341
0.019275
0.020807
11.68万
174.26万
24.
2021-07-09
0.021266
0.021279
0.019095
0.019365
14.67万
162.18万
25.
2021-07-08
0.021245
0.021954
0.020281
0.02124
19.83万
177.89万
26.
2021-07-07
0.022311
0.022431
0.020236
0.02125
14.83万
177.97万
27.
2021-07-06
0.017925
0.057204
0.017461
0.022324
13.85万
186.97万
28.
2021-07-05
0.024082
0.025183
0.017925
0.018751
15.95万
157.04万
29.
2021-07-04
0.021361
0.024097
0.020749
0.024018
17.83万
201.15万
30.
2021-07-03
0.020948
0.022385
0.018421
0.021325
12.83万
178.6万
31.
2021-07-02
0.021108
0.02123
0.020153
0.020948
12.99万
175.44万
32.
2021-07-01
0.023498
0.024691
0.021058
0.021108
12.99万
176.78万
33.
2021-06-30
0.02498
0.025719
0.023392
0.023513
13.3万
196.92万
34.
2021-06-29
0.020969
0.026031
0.019938
0.02505
16.99万
209.8万
35.
2021-06-28
0.019942
0.021055
0.018841
0.020939
14.8万
175.37万
36.
2021-06-27
0.019588
0.020677
0.017988
0.019939
11.07万
166.99万
37.
2021-06-26
0.020244
0.020415
0.017903
0.019578
15.41万
163.97万
38.
2021-06-25
0.019895
0.020982
0.019626
0.02031
13.58万
170.1万
39.
2021-06-24
0.019919
0.020977
0.018662
0.019895
10.57万
166.62万
40.
2021-06-23
0.020069
0.021668
0.018774
0.019918
5.49万
166.81万
41.
2021-06-22
0.021054
0.021644
0.019086
0.020069
5.78万
168.08万
42.
2021-06-21
0.02254
0.02444
0.020428
0.021054
6.44万
176.33万
43.
2021-06-20
0.027152
0.027176
0.021841
0.022472
8.1万
188.2万
44.
2021-06-19
0.022809
0.027693
0.022106
0.027152
6.4万
227.4万
45.
2021-06-18
0.025886
0.025892
0.022758
0.022758
4.57万
190.6万
46.
2021-06-17
0.027196
0.027442
0.025458
0.025886
5.7万
216.8万
47.
2021-06-16
0.028388
0.029009
0.027084
0.027189
34.05万
227.71万
48.
2021-06-15
0.028647
0.029518
0.02763
0.028385
48.94万
237.73万
49.
2021-06-14
0.024164
0.029153
0.024043
0.029153
51.3万
244.16万
50.
2021-06-13
0.027762
0.029619
0.02369
0.024165
42.51万
202.38万
51.
2021-06-12
0.026267
0.030708
0.024673
0.027761
47.41万
232.5万
52.
2021-06-11
0.029387
0.030606
0.024508
0.026442
43.05万
221.45万
53.
2021-06-10
0.031434
0.032506
0.029111
0.029387
48.41万
246.12万
54.
2021-06-09
0.031183
0.033539
0.030164
0.031435
51.64万
263.27万
55.
2021-06-08
0.037782
0.038042
0.030188
0.031183
52.26万
261.16万
56.
2021-06-07
0.036517
0.040332
0.035354
0.037782
63.57万
316.43万
57.
2021-06-06
0.035993
0.038613
0.034456
0.036453
61.51万
305.3万
58.
2021-06-05
0.037734
0.038796
0.034087
0.035993
60.64万
301.44万
59.
2021-06-04
0.035049
0.039012
0.033452
0.037547
62.8万
314.46万
60.
2021-06-03
0.036146
0.037419
0.03273
0.035048
59.18万
293.53万
61.
2021-06-02
0.036588
0.037354
0.032797
0.03621
62.2万
303.26万
62.
2021-06-01
0.036905
0.039828
0.035432
0.036444
58.68万
305.22万
63.
2021-05-31
0.033925
0.037639
0.032136
0.036987
60.25万
309.77万
64.
2021-05-30
0.032906
0.035712
0.032507
0.033992
59.99万
284.69万
65.
2021-05-29
0.035483
0.036849
0.032451
0.03303
64.59万
276.63万
66.
2021-05-28
0.039251
0.039306
0.033078
0.03572
72.93万
299.16万
67.
2021-05-27
0.035526
0.041165
0.034486
0.039252
77.91万
328.74万
68.
2021-05-26
0.035107
0.04125
0.032954
0.035434
122.56万
296.76万
69.
2021-05-25
0.031151
0.038653
0.030752
0.035107
167.99万
294.02万
70.
2021-05-24
0.031199
0.034771
0.026858
0.031356
157.52万
262.61万
71.
2021-05-23
0.037366
0.037968
0.027977
0.031097
148.85万
260.44万
72.
2021-05-22
0.036981
0.039879
0.032309
0.037365
178.56万
312.93万
73.
2021-05-21
0.043562
0.043562
0.034561
0.036871
160.36万
308.8万
74.
2021-05-20
0.041125
0.052011
0.034058
0.0432
193.67万
361.8万
75.
2021-05-19
0.051318
0.052985
0.029166
0.040967
193.51万
343.1万
76.
2021-05-18
0.045374
0.055364
0.044489
0.051489
237.36万
431.22万
77.
2021-05-17
0.049594
0.05423
0.04135
0.045558
217.86万
381.55万
78.
2021-05-16
0.050964
0.054052
0.044571
0.049595
207.06万
415.36万
79.
2021-05-15
0.05513
0.058402
0.049672
0.051076
198.83万
427.77万
80.
2021-05-14
0.059937
0.06561
0.047775
0.055076
171.78万
461.27万
81.
2021-05-13
0.057521
0.06875
0.04763
0.060051
188.22万
502.93万
82.
2021-05-12
0.059867
0.069553
0.052341
0.058855
178.95万
492.92万
83.
2021-05-11
0.067517
0.067818
0.055645
0.059867
61.55万
501.39万
84.
2021-05-10
0.06213
0.069927
0.051724
0.067425
39.68万
564.69万
85.
2021-05-09
0.061363
0.067705
0.058898
0.06193
34.15万
518.67万
86.
2021-05-08
0.070076
0.075198
0.060456
0.06136
33.28万
513.89万
87.
2021-05-07
0.069739
0.073083
0.065569
0.069537
37.8万
582.38万
88.
2021-05-06
0.075548
0.082175
0.066932
0.069642
37.83万
583.26万
89.
2021-05-05
0.070151
0.07929
0.06284
0.075493
41.92万
632.26万
90.
2021-05-04
0.077769
0.081461
0.070118
0.070118
39.59万
587.24万
91.
2021-05-03
0.069701
0.080204
0.068148
0.07777
44.62万
651.33万
92.
2021-05-02
0.067394
0.1115
0.060274
0.069597
40.02万
582.88万
93.
2021-05-01
0.069791
0.071396
0.065319
0.06733
39.14万
563.89万
94.
2021-04-30
0.071861
0.074128
0.068767
0.06977
48.18万
584.33万
95.
2021-04-29
0.07882
0.080921
0.069806
0.071818
51.37万
601.48万
96.
2021-04-28
0.07747
0.081099
0.070704
0.078829
52.94万
660.2万
97.
2021-04-27
0.07935
0.08084
0.069397
0.077537
24.09万
649.38万
98.
2021-04-26
0.069947
0.079449
0.064648
0.079351
28.87万
664.57万
99.
2021-04-25
0.071354
0.076137
0.064645
0.070107
15.03万
587.15万
100.
2021-04-24
0.082095
0.082405
0.069938
0.071276
13.14万
596.94万
