首页
快讯
资讯
APP
搜索
TOK
Tok
市值排名:
No.1197
+ 加入自选
TOK行情
平台数据
基本资料
持币地址
历史数据
$0.000171
历史最低价
$0.015388
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.005448
0.005693
0.005396
0.00569
15.31万
142.25万
2.
2021-07-21
0.004818
0.005477
0.00463
0.005477
15.51万
136.93万
3.
2021-07-20
0.004783
0.004946
0.004525
0.004743
13.4万
118.58万
4.
2021-07-19
0.00503
0.005142
0.004755
0.004783
13.64万
119.58万
5.
2021-07-18
0.004962
0.005515
0.004947
0.004965
14.38万
124.13万
6.
2021-07-17
0.005113
0.005364
0.004881
0.004978
14.22万
124.45万
7.
2021-07-16
0.005033
0.005323
0.004871
0.005079
14.66万
126.98万
8.
2021-07-15
0.005251
0.005596
0.004973
0.005098
14.53万
127.45万
9.
2021-07-14
0.005413
0.005428
0.00484
0.005251
15.11万
131.28万
10.
2021-07-13
0.005639
0.00585
0.004957
0.005413
15.25万
135.33万
11.
2021-07-12
0.005792
0.005879
0.005569
0.005639
15.7万
140.98万
12.
2021-07-11
0.005595
0.005813
0.005259
0.005792
16.52万
144.8万
13.
2021-07-10
0.006292
0.006331
0.005472
0.005595
15.11万
139.88万
14.
2021-07-09
0.00625
0.006309
0.005478
0.006292
16.99万
157.3万
15.
2021-07-08
0.006271
0.006421
0.00569
0.00625
17.4万
156.25万
16.
2021-07-07
0.006182
0.006481
0.005869
0.006271
17.54万
156.78万
17.
2021-07-06
0.005917
0.006686
0.005799
0.00625
17.29万
156.25万
18.
2021-07-05
0.006312
0.006454
0.005877
0.005927
16.67万
148.18万
19.
2021-07-04
0.00601
0.006568
0.005853
0.006312
17.74万
157.8万
20.
2021-07-03
0.005709
0.006376
0.005567
0.00601
17万
150.25万
21.
2021-07-02
0.005741
0.005889
0.005398
0.005709
16.24万
142.73万
22.
2021-07-01
0.005634
0.006373
0.005557
0.005741
16.21万
143.53万
23.
2021-06-30
0.005965
0.006057
0.00558
0.005634
15.95万
140.85万
24.
2021-06-29
0.005739
0.006225
0.005518
0.005988
16.78万
149.7万
25.
2021-06-28
0.004962
0.005739
0.004836
0.005729
16.06万
143.23万
26.
2021-06-27
0.004748
0.005397
0.004649
0.004924
13.91万
123.1万
27.
2021-06-26
0.004946
0.005079
0.004599
0.004819
13.48万
120.48万
28.
2021-06-25
0.005314
0.005496
0.00481
0.004919
13.87万
122.98万
29.
2021-06-24
0.005484
0.005682
0.005057
0.005309
14.92万
132.73万
30.
2021-06-23
0.004981
0.005854
0.004879
0.005484
15.19万
137.1万
31.
2021-06-22
0.005354
0.005401
0.004577
0.005037
14.51万
125.93万
32.
2021-06-21
0.005764
0.006178
0.005056
0.005366
15.09万
134.15万
33.
2021-06-20
0.006132
0.0065
0.005526
0.005729
16.07万
143.23万
34.
2021-06-19
0.006022
0.006525
0.005813
0.00611
17.08万
152.75万
35.
2021-06-18
0.006599
0.006607
0.00602
0.006022
16.7万
150.55万
36.
2021-06-17
0.006593
0.006727
0.006378
0.006599
18.24万
164.98万
37.
2021-06-16
0.006983
0.007427
0.006532
0.006593
18.22万
164.83万
38.
2021-06-15
0.007005
0.007222
0.006816
0.006983
19.12万
174.58万
39.
2021-06-14
0.006441
0.007531
0.00634
0.007076
19.46万
176.9万
40.
2021-06-13
0.006461
0.006647
0.00624
0.006441
18万
161.03万
41.
2021-06-12
0.006533
0.006697
0.006117
0.00653
17.99万
163.25万
42.
2021-06-11
0.006787
0.007275
0.006501
0.006533
18.09万
163.33万
43.
2021-06-10
0.007139
0.007329
0.006475
0.006837
18.71万
170.93万
44.
2021-06-09
0.006626
0.007267
0.006563
0.007139
19.23万
178.48万
45.
2021-06-08
0.007706
0.007795
0.006429
0.006626
17.86万
165.65万
46.
2021-06-07
0.007629
0.007945
0.007395
0.007738
20.76万
193.45万
47.
2021-06-06
0.007363
0.007674
0.007094
0.007629
20.66万
190.73万
48.
2021-06-05
0.007446
0.007992
0.007178
0.007363
19.85万
184.08万
49.
2021-06-04
0.007734
0.00806
0.007088
0.007446
19.98万
186.15万
50.
2021-06-03
0.007981
0.008402
0.00759
0.007734
22.44万
193.35万
51.
2021-06-02
0.000403
0.008051
0.000403
0.007981
21.75万
199.53万
52.
2021-06-01
0.000403
0.000403
0.000403
0.000403
0.1608
10.08万
53.
2021-05-31
0.006876
0.006876
0.006876
0
--
--
54.
2021-05-30
0.006876
0.006876
0.006876
0
--
--
55.
2021-05-29
0.007286
0.007377
0.006631
0.006876
18.28万
171.9万
56.
2021-05-28
0.008072
0.008072
0.006902
0.007286
19.62万
182.15万
57.
2021-05-27
0.007838
0.00831
0.007497
0.008072
21.1万
201.8万
58.
2021-05-26
0.007402
0.008344
0.007083
0.007841
21.15万
196.03万
59.
2021-05-25
0.007066
0.007868
0.006752
0.007416
20万
185.4万
60.
2021-05-24
0.005401
0.007094
0.004915
0.007047
19.22万
176.18万
61.
2021-05-23
0.006844
0.007051
0.005286
0.005401
14.36万
135.03万
62.
2021-05-22
0.006983
0.007291
0.00614
0.006821
17.8万
170.53万
63.
2021-05-21
0.008426
0.008485
0.0069
0.006919
18.22万
172.98万
64.
2021-05-20
0.007911
0.008682
0.006288
0.008316
22.04万
207.9万
65.
2021-05-19
0.00963
0.010069
0.005208
0.007911
20.75万
197.78万
66.
2021-05-18
0.009684
0.010542
0.009178
0.00963
24.98万
240.75万
67.
2021-05-17
0.010713
0.010883
0.009288
0.009684
24.89万
242.1万
68.
2021-05-16
0.012046
0.012094
0.010664
0.010713
27.3万
267.83万
69.
2021-05-15
0.012527
0.012787
0.011536
0.011984
31万
299.6万
70.
2021-05-14
0.01222
0.012764
0.01102
0.012527
30.86万
313.18万
71.
2021-05-13
0.012903
0.013222
0.011125
0.012041
29.58万
301.03万
72.
2021-05-12
0.012342
0.013944
0.012128
0.013029
32.2万
325.73万
73.
2021-05-11
0.012516
0.012642
0.011062
0.012342
31.11万
308.55万
74.
2021-05-10
0.011827
0.012795
0.011703
0.012516
31.05万
312.9万
75.
2021-05-09
0.011439
0.012346
0.01128
0.011827
29.84万
295.68万
76.
2021-05-08
0.011283
0.011611
0.010849
0.011439
27.31万
283.45万
77.
2021-05-07
0.011288
0.011478
0.010625
0.011413
27.36万
285.33万
78.
2021-05-06
0.01053
0.011402
0.010373
0.011267
26.84万
281.68万
79.
2021-05-05
0.010234
0.010919
0.010106
0.010528
25.19万
263.2万
80.
2021-05-04
0.010057
0.011212
0.00993
0.010277
24.32万
256.93万
81.
2021-05-03
0.009253
0.010187
0.009207
0.009986
23.78万
249.65万
82.
2021-05-02
0.009054
0.009502
0.00902
0.009285
21.99万
232.13万
83.
2021-05-01
0.008565
0.009315
0.008529
0.009054
21.77万
226.35万
84.
2021-04-30
0.008814
0.008938
0.008457
0.008678
21.13万
216.95万
85.
2021-04-29
0.008471
0.008993
0.008389
0.008835
21.2万
220.88万
86.
2021-04-28
0.008405
0.008698
0.008054
0.008471
20.21万
211.78万
87.
2021-04-27
0.008426
0.008561
0.007961
0.008459
21.25万
211.48万
88.
2021-04-26
0.007845
0.008609
0.007246
0.008426
19.11万
210.65万
89.
2021-04-25
0.007585
0.007908
0.007127
0.007845
17.95万
196.13万
90.
2021-04-24
0.007767
0.008197
0.007188
0.007544
17.46万
188.6万
91.
2021-04-23
0.008686
0.008883
0.007041
0.007767
17.96万
194.18万
92.
2021-04-22
0.008321
0.008881
0.007857
0.008756
19.6万
218.9万
93.
2021-04-21
0.007459
0.008356
0.007326
0.008321
18.53万
208.03万
94.
2021-04-20
0.007061
0.007595
0.006942
0.007459
16.47万
186.48万
95.
2021-04-19
0.007267
0.007916
0.007031
0.007066
16.33万
176.65万
96.
2021-04-18
0.007895
0.00832
0.006594
0.007267
16.23万
181.68万
97.
2021-04-17
0.008257
0.008522
0.00787
0.007895
18.01万
197.38万
98.
2021-04-16
0.009777
0.009952
0.007806
0.008257
20.39万
206.43万
99.
2021-04-15
0.009912
0.010585
0.0095
0.009777
21.37万
244.43万
100.
2021-04-14
0.009634
0.010402
0.009515
0.009915
17.57万
247.88万