首页
快讯
资讯
APP
搜索
TCT
Tokenclub
市值排名：
No.613
+ 加入自选
TCT行情
平台数据
基本资料
持币地址
历史数据
$0.002661
历史最低价
$0.1526
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.021862
0.02302
0.021683
0.022495
162.84万
1649.11万
2.
2021-07-31
0.020877
0.022533
0.020729
0.02186
177.01万
1602.56万
3.
2021-07-30
0.021717
0.02208
0.020746
0.020855
221.4万
1528.88万
4.
2021-07-29
0.021437
0.021959
0.021198
0.021714
166.59万
1591.86万
5.
2021-07-28
0.021817
0.022398
0.021304
0.021443
192.16万
1571.99万
6.
2021-07-27
0.02164
0.023851
0.020976
0.021776
697.09万
1596.4万
7.
2021-07-26
0.019888
0.021932
0.019755
0.021631
244.93万
1585.77万
8.
2021-07-25
0.020446
0.020735
0.019327
0.019889
198.6万
1458.07万
9.
2021-07-24
0.020123
0.020835
0.019426
0.020402
215.89万
1495.68万
10.
2021-07-23
0.019505
0.020734
0.019225
0.020125
338.74万
1475.37万
11.
2021-07-22
0.018479
0.019713
0.017921
0.019503
204.66万
1429.77万
12.
2021-07-21
0.016559
0.018964
0.016055
0.018481
251.62万
1354.85万
13.
2021-07-20
0.018353
0.018354
0.01559
0.016579
139.39万
1215.41万
14.
2021-07-19
0.019076
0.019616
0.017818
0.018348
104.55万
1345.1万
15.
2021-07-18
0.019454
0.019769
0.019022
0.01908
147.88万
1398.76万
16.
2021-07-17
0.020513
0.020744
0.019143
0.019454
177.24万
1426.18万
17.
2021-07-16
0.020243
0.02073
0.019485
0.020513
214.62万
1503.81万
18.
2021-07-15
0.021377
0.021952
0.020178
0.020243
265.15万
1484.02万
19.
2021-07-14
0.022405
0.022515
0.020102
0.021378
208.42万
1567.23万
20.
2021-07-13
0.023506
0.023572
0.021969
0.022457
228.56万
1646.33万
21.
2021-07-12
0.023137
0.024668
0.022862
0.023505
261.6万
1723.16万
22.
2021-07-11
0.022792
0.023815
0.022145
0.023143
171.64万
1696.62万
23.
2021-07-10
0.023011
0.023539
0.022362
0.022792
147.96万
1670.89万
24.
2021-07-09
0.022679
0.023177
0.021201
0.023011
179.84万
1686.94万
25.
2021-07-08
0.025418
0.025842
0.021704
0.022679
314.22万
1662.6万
26.
2021-07-07
0.022981
0.025783
0.022574
0.025421
491.78万
1863.62万
27.
2021-07-06
0.021919
0.024241
0.021613
0.022932
360.73万
1681.15万
28.
2021-07-05
0.023881
0.024135
0.021752
0.021887
193.13万
1604.54万
29.
2021-07-04
0.023837
0.024439
0.022764
0.023919
404.59万
1753.51万
30.
2021-07-03
0.021953
0.024651
0.021322
0.02391
317.42万
1752.85万
31.
2021-07-02
0.023284
0.023332
0.021113
0.021953
269.65万
1609.38万
32.
2021-07-01
0.020471
0.024755
0.020398
0.023294
564.07万
1707.69万
33.
2021-06-30
0.023063
0.023317
0.020333
0.020473
187.58万
1500.88万
34.
2021-06-29
0.021913
0.023775
0.021411
0.023049
258.61万
1689.73万
35.
2021-06-28
0.020103
0.021988
0.019692
0.021977
233.17万
1611.14万
36.
2021-06-27
0.019246
0.021543
0.018803
0.020103
402.79万
1473.76万
37.
2021-06-26
0.020326
0.02075
0.018355
0.01924
272.43万
1410.49万
38.
2021-06-25
0.022665
0.025406
0.019976
0.020332
425.57万
1490.54万
39.
2021-06-24
0.022467
0.023267
0.02173
0.022665
879.4万
1661.58万
40.
2021-06-23
0.020113
0.02375
0.019779
0.022469
403.43万
1647.21万
41.
2021-06-22
0.024672
0.02479
0.017222
0.02018
502.56万
1479.4万
42.
2021-06-21
0.02741
0.028931
0.023712
0.024617
311.27万
1804.68万
43.
2021-06-20
0.030086
0.030086
0.025817
0.027355
345.25万
2005.4万
44.
2021-06-19
0.028607
0.030333
0.027535
0.030086
537.15万
2205.61万
45.
2021-06-18
0.031987
0.032038
0.028596
0.028669
243.93万
2101.73万
46.
2021-06-17
0.031415
0.032541
0.030697
0.032038
307.29万
2348.71万
47.
2021-06-16
0.034331
0.035205
0.031055
0.031433
405.69万
2304.36万
48.
2021-06-15
0.033368
0.035802
0.031882
0.034329
521.09万
2516.67万
49.
2021-06-14
0.030339
0.033959
0.030241
0.033462
563.51万
2453.11万
50.
2021-06-13
0.030968
0.03159
0.028839
0.030343
454.85万
2224.45万
51.
2021-06-12
0.032698
0.034103
0.028502
0.030963
634.2万
2269.9万
52.
2021-06-11
0.038264
0.039609
0.032305
0.032682
1283.13万
2395.92万
53.
2021-06-10
0.03531
0.043162
0.032958
0.038162
2757.11万
2797.66万
54.
2021-06-09
0.025242
0.042297
0.025133
0.035321
3740.13万
2589.39万
55.
2021-06-08
0.031209
0.031246
0.023808
0.025133
407.45万
1842.51万
56.
2021-06-07
0.031711
0.038209
0.031113
0.031235
1048.87万
2289.85万
57.
2021-06-06
0.028322
0.033793
0.028074
0.031753
1030.01万
2327.82万
58.
2021-06-05
0.029096
0.030334
0.027402
0.028213
241.89万
2068.3万
59.
2021-06-04
0.030256
0.032792
0.027267
0.029057
485.59万
2130.18万
60.
2021-06-03
0.029711
0.031336
0.028638
0.030298
268万
2221.15万
61.
2021-06-02
0.027969
0.029819
0.027317
0.02971
226.99万
2178.05万
62.
2021-06-01
0.029802
0.030301
0.027174
0.027897
255.96万
2045.14万
63.
2021-05-31
0.027631
0.030964
0.026247
0.0298
287.55万
2184.64万
64.
2021-05-30
0.025943
0.029661
0.024907
0.027661
304.2万
2027.83万
65.
2021-05-29
0.030662
0.03073
0.025829
0.026008
381.54万
1906.65万
66.
2021-05-28
0.035268
0.036287
0.027891
0.030673
536.86万
2248.64万
67.
2021-05-27
0.030918
0.036932
0.030721
0.035266
596.07万
2585.36万
68.
2021-05-26
0.028692
0.034541
0.028227
0.030961
529.95万
2269.76万
69.
2021-05-25
0.02716
0.036162
0.026542
0.028742
1245.88万
2107.08万
70.
2021-05-24
0.019528
0.028048
0.017518
0.027151
625.71万
1990.45万
71.
2021-05-23
0.027359
0.027549
0.019051
0.019507
329.58万
1430.06万
72.
2021-05-22
0.029017
0.030259
0.025028
0.027404
468.98万
2008.99万
73.
2021-05-21
0.037048
0.038256
0.028904
0.029033
460.76万
2128.42万
74.
2021-05-20
0.036085
0.039879
0.029061
0.036918
772.06万
2706.47万
75.
2021-05-19
0.04792
0.049609
0.025093
0.036001
817.6万
2639.24万
76.
2021-05-18
0.04751
0.052898
0.046132
0.047818
635.71万
3505.55万
77.
2021-05-17
0.057194
0.058138
0.04572
0.047391
815.82万
3474.25万
78.
2021-05-16
0.058105
0.06244
0.055481
0.057189
875.32万
4192.54万
79.
2021-05-15
0.062902
0.063301
0.056752
0.058091
832.13万
4258.66万
80.
2021-05-14
0.058775
0.064171
0.056228
0.062764
1205.26万
4601.24万
81.
2021-05-13
0.069343
0.069875
0.054921
0.058811
1785.33万
4311.45万
82.
2021-05-12
0.071979
0.085602
0.069031
0.069545
2800.78万
5098.36万
83.
2021-05-11
0.084006
0.084161
0.067481
0.071984
3257.38万
5277.16万
84.
2021-05-10
0.095161
0.097087
0.079311
0.084161
7215.08万
6169.86万
85.
2021-05-09
0.070419
0.1172
0.070419
0.095846
3.75亿
7026.49万
86.
2021-05-08
0.072801
0.073545
0.067105
0.070824
1354.93万
5192.12万
87.
2021-05-07
0.075104
0.07729
0.069164
0.072453
1704.89万
5311.55万
88.
2021-05-06
0.070738
0.081822
0.067971
0.075101
4159.76万
5505.67万
89.
2021-05-05
0.063702
0.072301
0.060846
0.070738
2893.36万
5185.82万
90.
2021-05-04
0.068307
0.080303
0.062958
0.063681
5172.16万
4668.47万
91.
2021-05-03
0.06255
0.071786
0.06018
0.06849
3419.49万
5021.02万
92.
2021-05-02
0.054836
0.064734
0.053442
0.062694
2034.16万
4596.11万
93.
2021-05-01
0.054349
0.057345
0.052223
0.05484
1390.95万
4020.33万
94.
2021-04-30
0.047
0.057527
0.04352
0.05433
2390.13万
3982.94万
95.
2021-04-29
0.04556
0.04902
0.042976
0.046996
612.31万
3445.29万
96.
2021-04-28
0.047501
0.049261
0.041953
0.045551
692.99万
3339.35万
97.
2021-04-27
0.040304
0.048996
0.038004
0.047428
1188.88万
3476.96万
98.
2021-04-26
0.036716
0.041728
0.030732
0.040406
811.31万
2962.17万
99.
2021-04-25
0.035104
0.03715
0.0328
0.036724
497.07万
2692.24万
100.
2021-04-24
0.03556
0.038845
0.033613
0.0352
426.64万
2580.52万
