首页
快讯
资讯
APP
搜索
SWTH
Switcheo
市值排名：
No.162
+ 加入自选
SWTH行情
平台数据
基本资料
持币地址
历史数据
$0.001629
历史最低价
$0.1015
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2024-05-17
0.005045
0.005289
0.005019
0.005025
39.08
472.77万
2.
2024-05-16
0.00508
0.005103
0.005015
0.005021
45.84
472.4万
3.
2024-05-15
0.005157
0.005646
0.005025
0.005179
15.12
487.26万
4.
2024-05-14
0.005777
0.005784
0.005283
0.005284
9.06
497.14万
5.
2024-05-13
0.005714
0.005786
0.005689
0.005775
15.06
543.33万
6.
2024-05-12
0.005821
0.00604
0.005671
0.005716
33.14
537.78万
7.
2024-05-11
0.005811
0.005829
0.005808
0.00582
52.46
547.57万
8.
2024-05-10
0.005987
0.005995
0.005855
0.005908
46.56
555.85万
9.
2024-05-09
0.006113
0.006192
0.005873
0.005991
17.28
563.66万
10.
2024-05-08
0.006035
0.006154
0.005869
0.005916
16.66
556.6万
11.
2024-05-07
0.006133
0.006155
0.00587
0.005887
12.01
553.87万
12.
2024-05-06
0.006305
0.006401
0.005929
0.005929
14.59
557.82万
13.
2024-05-05
0.00605
0.006384
0.006027
0.006107
34.36
574.57万
14.
2024-05-04
0.00624
0.006343
0.00624
0.00629
57.04
591.79万
15.
2024-05-03
0.006293
0.006318
0.006181
0.006318
0.39
594.42万
16.
2024-05-02
0.006003
0.006386
0.006003
0.006248
9.6
587.84万
17.
2024-05-01
0.0061
0.006115
0.005808
0.005813
42.53
546.91万
18.
2024-04-30
0.00643
0.006433
0.00623
0.006328
28.42
595.36万
19.
2024-04-29
0.006714
0.006714
0.006425
0.006658
15.15
626.41万
20.
2024-04-28
0.00682
0.00682
0.00682
0.00682
--
641.65万
21.
2024-04-27
0.006248
0.006525
0.006248
0.006449
0.15
606.75万
22.
2024-04-26
0.0063
0.006516
0.0063
0.006516
0.82
613.05万
23.
2024-04-25
0.007075
0.007287
0.006258
0.006258
0.52
588.78万
24.
2024-04-24
0.007024
0.007026
0.006755
0.006755
35.88
635.54万
25.
2024-04-23
0.006989
0.007003
0.006758
0.006967
26.11
655.48万
26.
2024-04-22
0.006778
0.007008
0.006777
0.006965
54.21
655.29万
27.
2024-04-21
0.006634
0.006985
0.006634
0.00678
30.53
637.89万
28.
2024-04-20
0.006616
0.006727
0.006479
0.006501
50.17
611.64万
29.
2024-04-19
0.006354
0.006648
0.006297
0.006615
23.36
622.37万
30.
2024-04-18
0.006509
0.006933
0.006397
0.006403
24.7
602.42万
31.
2024-04-17
0.007102
0.007159
0.00656
0.006942
38.19
653.13万
32.
2024-04-16
0.007335
0.007335
0.007095
0.007102
20.02
668.18万
33.
2024-04-15
0.007735
0.007882
0.007603
0.007882
1.2
741.57万
34.
2024-04-14
0.006729
0.007318
0.006303
0.007051
2.05
663.39万
35.
2024-04-13
0.007965
0.007965
0.007301
0.0075
1
705.63万
36.
2024-04-12
0.00897
0.00897
0.00822
0.00822
2.31
773.37万
37.
2024-04-11
0.008583
0.008584
0.008583
0.008583
3.7
807.52万
38.
2024-04-10
0.008722
0.00879
0.008453
0.008544
67.61
803.85万
39.
2024-04-09
0.008847
0.00904
0.008778
0.008892
58.74
836.59万
40.
2024-04-08
0.008263
0.009551
0.007986
0.008787
24.92
826.72万
41.
2024-04-07
0.007974
0.008724
0.007832
0.008571
100.82
806.39万
42.
2024-04-06
0.008563
0.008563
0.00785
0.00809
37.92
761.14万
43.
2024-04-05
0.007704
0.007916
0.007582
0.007854
74.91
738.94万
44.
2024-04-04
0.007971
0.008048
0.007763
0.007941
90.16
747.12万
45.
2024-04-03
0.008102
0.0084
0.008101
0.008148
87.83
766.6万
46.
2024-04-02
0.008282
0.008569
0.008145
0.008217
65.41
773.09万
47.
2024-04-01
0.008554
0.008968
0.008492
0.008888
29.74
836.22万
48.
2024-03-31
0.008685
0.008707
0.008101
0.0085
131.78
799.71万
49.
2024-03-30
0.009111
0.009161
0.008772
0.00879
50.11
827万
50.
2024-03-29
0.00875
0.009277
0.008684
0.008976
82.39
844.5万
51.
2024-03-28
0.008622
0.009591
0.008519
0.008663
159.72
815.05万
52.
2024-03-27
0.00875
0.009295
0.008725
0.009069
89.52
853.25万
53.
2024-03-26
0.009235
0.009584
0.009135
0.009334
90.36
878.18万
54.
2024-03-25
0.008881
0.009615
0.008661
0.00907
130.76
853.34万
55.
2024-03-24
0.008574
0.00905
0.008425
0.008927
85.53
839.89万
56.
2024-03-23
0.008611
0.008914
0.008365
0.008784
90.85
826.43万
57.
2024-03-22
0.00927
0.009385
0.008519
0.00873
107.1
821.35万
58.
2024-03-21
0.008899
0.009506
0.008665
0.009161
101.79
861.9万
59.
2024-03-20
0.008654
0.008978
0.008101
0.008433
120.71
793.41万
60.
2024-03-19
0.009253
0.009568
0.008649
0.008762
105.77
824.36万
61.
2024-03-18
0.009495
0.009626
0.009182
0.009381
129.24
882.6万
62.
2024-03-17
0.009723
0.009806
0.009209
0.009653
163.27
908.19万
63.
2024-03-16
0.009802
0.009816
0.009556
0.009622
165.4
905.28万
64.
2024-03-15
0.009915
0.010015
0.009556
0.009655
172.17
908.38万
65.
2024-03-14
0.009869
0.010205
0.00972
0.009747
158.3
917.04万
66.
2024-03-13
0.010056
0.01016
0.0098
0.010046
175.88
945.17万
67.
2024-03-12
0.010025
0.010341
0.009768
0.010068
91.65
947.24万
68.
2024-03-11
0.009848
0.010301
0.009701
0.009873
112.4
928.89万
69.
2024-03-10
0.009682
0.010103
0.009652
0.009883
133.74
929.83万
70.
2024-03-09
0.009654
0.010325
0.009613
0.009804
127.99
922.4万
71.
2024-03-08
0.009791
0.009927
0.009553
0.00964
170.58
906.97万
72.
2024-03-07
0.009898
0.009946
0.009365
0.009623
89.4
905.37万
73.
2024-03-06
0.009173
0.009897
0.00842
0.009711
117.13
913.65万
74.
2024-03-05
0.009389
0.009927
0.009344
0.009705
119.07
913.08万
75.
2024-03-04
0.009642
0.009958
0.00923
0.009547
124.18
898.22万
76.
2024-03-03
0.009205
0.009465
0.009153
0.009311
115.97
876.02万
77.
2024-03-02
0.009187
0.0093
0.00892
0.009187
109.6
864.35万
78.
2024-03-01
0.009029
0.0094
0.008899
0.009082
92.3
854.47万
79.
2024-02-29
0.008852
0.009339
0.008553
0.008968
80.69
843.74万
80.
2024-02-28
0.008468
0.008899
0.008355
0.008625
137.65
811.47万
81.
2024-02-27
0.008488
0.0099
0.00835
0.008773
134.26
825.4万
82.
2024-02-26
0.008388
0.008555
0.008262
0.008392
83.35
789.55万
83.
2024-02-25
0.008376
0.008419
0.008068
0.008325
107.49
783.25万
84.
2024-02-24
0.008287
0.008682
0.008256
0.008454
115.99
795.39万
85.
2024-02-23
0.008453
0.008633
0.008334
0.008419
158.81
792.09万
86.
2024-02-22
0.008456
0.008791
0.008336
0.008616
148.07
810.63万
87.
2024-02-21
0.008576
0.008682
0.008452
0.008537
133.97
803.19万
88.
2024-02-20
0.008419
0.008765
0.008382
0.008412
115.28
791.43万
89.
2024-02-19
0.008396
0.00859
0.008257
0.008391
126.61
789.46万
90.
2024-02-18
0.008404
0.008651
0.008257
0.008287
155.2
779.67万
91.
2024-02-17
0.008579
0.009086
0.008322
0.008367
114
787.2万
92.
2024-02-16
0.00847
0.008609
0.008317
0.00854
129.53
803.48万
93.
2024-02-15
0.008351
0.008609
0.008257
0.00847
90.51
796.89万
94.
2024-02-14
0.008127
0.008422
0.008064
0.008299
119.81
780.8万
95.
2024-02-13
0.00834
0.00853
0.00768
0.008136
119.67
765.47万
96.
2024-02-12
0.008244
0.008398
0.008131
0.008244
106.66
775.63万
97.
2024-02-11
0.008246
0.008538
0.007999
0.008083
113.14
760.48万
98.
2024-02-10
0.008113
0.008485
0.007999
0.008065
117.65
758.79万
99.
2024-02-09
0.008114
0.00821
0.007956
0.008128
116.87
764.71万
100.
2024-02-08
0.008041
0.008158
0.007837
0.008072
133.34
759.45万
