首页
快讯
资讯
APP
搜索
STP
Stpay
市值排名：
No.547
+ 加入自选
STP行情
平台数据
基本资料
持币地址
历史数据
$0.020276
历史最低价
$64.9814
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-29
0.005845
0.005845
0.005845
0
--
--
2.
2021-07-27
0.005461
0.042978
0.005461
0.005461
278.09
2.36万
3.
2021-07-24
0.005842
0.005842
0.005842
0
--
--
4.
2021-07-07
0.005686
0.005842
0.005686
0
--
2.53万
5.
2021-07-06
0.05826
0.05826
0.004971
0.005686
67.3376
2.46万
6.
2021-07-05
0.012974
0.012974
0.012974
0
--
--
7.
2021-06-29
0.012974
0.012974
0.012974
0.012974
0.4146
5.62万
8.
2021-06-27
0.049336
0.049336
0.049336
0.049336
9.8672
21.36万
9.
2021-06-25
0.058343
0.058343
0.058343
0
--
--
10.
2021-06-23
0.058343
0.058343
0.058343
0
--
--
11.
2021-06-22
0.004529
0.059407
0.004529
0.058343
0.0039
25.27万
12.
2021-06-21
0.066663
0.068518
0.004529
0.004529
152.72
1.96万
13.
2021-06-18
0.004229
0.004229
0.004229
0.004229
61.3652
1.83万
14.
2021-06-17
0.015568
0.015568
0.004229
0.004229
61.3652
1.83万
15.
2021-06-16
0.015568
0.015568
0.015568
0.015568
16.6718
6.74万
16.
2021-06-14
0.1416
0.1416
0.1416
0.1416
140.33
61.32万
17.
2021-06-12
0.015189
0.015189
0.0147
0.0147
4.8959
6.37万
18.
2021-06-11
0.01332
0.015189
0.012357
0.015189
17.5754
6.58万
19.
2021-06-10
0.018834
2.3175
0.012666
0.01332
109.39
5.77万
20.
2021-06-09
2.0034
2.0034
0.018834
0.018834
308.59
8.16万
21.
2021-06-08
2.0034
2.0034
2.0034
2.0034
221.11
867.56万
22.
2021-05-28
10.8958
10.8958
10.8958
10.8958
1279.96
4718.36万
23.
2021-05-27
1.35
1.35
1.35
1.35
0.1732
584.61万
24.
2021-05-26
1.35
1.35
1.35
1.35
0.1732
584.61万
25.
2021-05-17
1.9708
1.9708
1.9708
0
--
--
26.
2021-05-09
2.2759
2.2759
2.0458
2.0458
322.46
885.92万
27.
2021-05-08
14.957
15.2966
14.957
15.1934
0.3329
6579.41万
28.
2021-05-07
2.2021
15.9765
2.2021
14.957
74.8886
6477.03万
29.
2021-05-06
2.0937
2.2249
2.0937
2.2021
0.0022
953.61万
30.
2021-05-05
2.0937
2.0937
2.0937
2.0937
299.84
906.66万
31.
2021-05-02
12.8993
12.8993
12.8993
12.8993
1849.52
5585.96万
32.
2021-04-30
13.0387
13.0387
13.0387
0
--
5646.33万
33.
2021-04-29
13.0387
13.0387
13.0387
13.0387
3582.51
5646.33万
34.
2021-04-28
13.0387
13.0387
13.0387
13.0387
3582.51
5646.33万
35.
2021-04-20
10.9478
10.9478
10.687
10.7478
1545.44
4654.27万
36.
2021-04-19
10.9478
10.9478
10.9478
10.9478
1574.2
4740.88万
37.
2021-04-17
14.6246
14.6246
14.6246
14.6246
2104.81
6333.09万
38.
2021-04-16
14.5398
14.8412
14.2758
14.2758
0.0114
6182.05万
39.
2021-04-15
2.4664
14.7309
2.4664
14.5398
2099.82
6296.37万
40.
2021-04-14
3.1109
3.2086
1.1821
1.1821
2873.68
511.9万
41.
2021-04-08
15.717
15.717
15.6
15.6
1034.01
6755.48万
42.
2021-04-07
18.9773
18.9773
18.9773
18.9773
2739.42
8218万
43.
2021-04-06
18.9773
18.9773
18.9773
18.9773
2739.42
8218万
44.
2021-04-04
18.8424
18.8424
18.8424
18.8424
2722.74
8159.58万
45.
2021-04-03
17.8747
18.8424
17.8747
18.8424
2722.74
8159.58万
46.
2021-04-02
17.8747
17.8747
17.8747
17.8747
2585.4
7740.53万
47.
2021-04-01
16.1112
16.1112
16.1112
0
--
--
48.
2021-03-30
14.9383
16.2751
14.9383
16.1112
2408.13
6976.85万
49.
2021-03-29
2.3237
15.3152
2.3237
14.9383
2165.56
6468.94万
50.
2021-03-28
15.1183
15.1183
2.3237
2.3237
2334.12
1006.26万
51.
2021-03-27
14.349
15.1183
14.349
15.1183
2195.81
6546.88万
52.
2021-03-26
14.5331
14.5331
13.5164
14.349
2178.47
6213.74万
53.
2021-03-25
16.2965
16.2965
14.5331
14.5331
2115.12
6293.47万
54.
2021-03-24
16.2965
16.2965
16.2965
16.2965
2374.13
7057.1万
55.
2021-03-23
17.0507
17.0507
17.0507
17.0507
2482.12
7383.7万
56.
2021-03-22
16.9278
17.0507
16.9278
17.0507
2482.12
7383.7万
57.
2021-03-21
16.4388
16.9278
16.1848
16.9278
2474.12
7330.48万
58.
2021-03-20
17.0527
17.0527
2.0211
16.4388
3677.33
7118.72万
59.
2021-03-19
16.8712
17.0527
16.7564
17.0527
4993.69
7384.56万
60.
2021-03-18
16.8652
16.8712
16.8652
16.8712
4950.42
7305.97万
61.
2021-03-17
1.9908
17.0032
1.9908
16.8652
4958.09
7303.37万
62.
2021-03-16
17.1931
17.1931
1.9761
1.9908
5020.85
862.1万
63.
2021-03-15
17.1931
17.1931
17.1931
17.1931
3190.33
7445.36万
64.
2021-03-14
16.4332
18.1905
16.4332
18.1905
3382.43
7877.28万
65.
2021-03-13
17.0314
17.0314
16.4332
16.4332
5486.06
7116.29万
66.
2021-03-12
17.1184
17.3429
2.0162
17.0314
5419.98
7375.34万
67.
2021-03-11
18.7938
18.7938
17.1184
17.1184
7880.46
7413.02万
68.
2021-03-10
40.344
40.344
18.0814
18.7938
4708.14
8138.54万
69.
2021-03-09
17.3486
40.344
17.3486
40.344
4812.39
1.75亿
70.
2021-03-08
17.7309
17.7309
1.6541
17.3486
4104.85
7512.7万
71.
2021-03-07
15.7043
17.9291
15.7043
17.7309
6007.33
7678.25万
72.
2021-03-06
18.0488
18.8738
15.7043
15.7043
5278.28
6800.65万
73.
2021-03-05
18.9734
18.9734
18.0313
18.0488
5423.17
7815.92万
74.
2021-03-04
19.9319
19.9319
0.1643
18.9734
8700.06
8216.31万
75.
2021-03-03
19.2027
37.6526
18.2634
19.9319
1.42万
8631.38万
76.
2021-03-02
37.582
37.582
18.788
19.2027
1684.1
8315.61万
77.
2021-03-01
33.3602
36.8626
0.058362
0.058362
6907
25.27万
78.
2021-02-28
35.1714
35.1714
32.0977
33.3602
1.07万
1.44亿
79.
2021-02-27
36.0655
37.2421
34.5538
35.1714
6019.56
1.52亿
80.
2021-02-26
38.783
38.783
34.4165
36.0655
1.43万
1.56亿
81.
2021-02-25
40.1919
41.3706
0.020276
38.783
8112.22
1.68亿
82.
2021-02-24
36.8989
40.1919
36.8989
40.1919
2330.92
1.74亿
83.
2021-02-23
28.0617
39.3621
24.64
36.8989
1339.67
1.6亿
84.
2021-02-22
29.1317
29.1317
28.0617
28.0617
2811.86
1.22亿
85.
2021-02-21
28.1295
29.3227
27.2858
29.1317
2356.84
1.26亿
86.
2021-02-20
31.8496
33.2805
27.5091
28.1295
3380.31
1.22亿
87.
2021-02-19
31.125
32.3478
19.0812
31.8496
4646.24
1.38亿
88.
2021-02-18
41.1828
41.1828
30.9838
31.125
922.12
1.35亿
89.
2021-02-17
41.4607
41.4607
41.1828
41.1828
2043.34
1.78亿
90.
2021-02-16
38.3415
41.4607
38.3415
41.4607
1995.06
1.8亿
91.
2021-02-15
53.2615
53.2615
37.4419
38.3415
2581.07
1.66亿
92.
2021-02-14
57.1034
58.4294
57.1034
0
--
--
93.
2021-02-13
56.1257
57.1034
18.2
57.1034
2981.24
2.47亿
94.
2021-02-12
54.207
56.1257
54.207
56.1257
1040.09
2.43亿
95.
2021-02-11
55.631
55.631
54.207
54.207
2480.21
2.35亿
96.
2021-02-10
55.6794
56.2149
55.631
55.631
2447.76
2.41亿
97.
2021-02-09
53.7075
55.6794
50.4609
55.6794
3712.36
2.41亿
98.
2021-02-08
50.1946
53.7075
50.1946
53.7075
2458.91
2.33亿
99.
2021-02-07
51.7261
51.7261
50.1946
50.1946
1534.26
2.17亿
100.
2021-02-05
47.4032
47.4032
45.8229
47.241
1365.26
2.05亿
