首页
快讯
资讯
APP
搜索
VLX
维拉斯
/
Velas
市值排名：
No.85
+ 加入自选
VLX行情
平台数据
基本资料
持币地址
历史数据
0.011853
历史最低价
0.5606
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.
2023-03-17
0.01987
0.0213
0.01987
0.0213
433.44
4850.93万
2.
2023-03-16
0.02038
0.0204
0.02038
0.0204
73.56
4645.96万
3.
2023-03-15
0.02019
0.02019
0.02019
0.02019
3.46
4598.14万
4.
2023-03-14
0.01956
0.01959
0.01956
0.01959
20.54
4461.49万
5.
2023-03-13
0.01905
0.02047
0.01904
0.02047
296.34
4661.91万
6.
2023-03-12
0.02
0.02
0.01881
0.0194
1008.99
4418.22万
7.
2023-03-11
0.02026
0.02026
0.0202
0.0202
15.94
4600.42万
8.
2023-03-10
0.02044
0.02045
0.02004
0.02004
132.76
4563.98万
9.
2023-03-09
0.02101
0.02101
0.02101
0.02101
6.3
4784.89万
10.
2023-03-08
0.021
0.021
0.021
0.021
--
4782.61万
11.
2023-03-07
0.02244
0.02376
0.021
0.02373
492.73
5404.35万
12.
2023-03-06
0.02244
0.02244
0.022
0.02201
1623.3
5012.63万
13.
2023-03-05
0.02435
0.02435
0.02435
0.02435
--
5545.55万
14.
2023-03-04
0.02398
0.02399
0.02398
0.02399
22.01
5463.56万
15.
2023-03-03
0.02287
0.023
0.02287
0.023
294.73
5238.1万
16.
2023-03-02
0.021
0.021
0.02
0.02
417.24
4554.87万
17.
2023-03-01
0.02108
0.02108
0.02101
0.02101
11.51
4784.89万
18.
2023-02-28
0.02278
0.02278
0.02278
0.02278
57.59
5187.99万
19.
2023-02-27
0.02111
0.02111
0.02111
0.02111
--
4807.66万
20.
2023-02-26
0.02156
0.02156
0.02156
0.02156
--
4910.15万
21.
2023-02-25
0.02243
0.02243
0.021
0.021
198.03
4782.61万
22.
2023-02-24
0.02364
0.02364
0.023
0.02311
265.45
5263.15万
23.
2023-02-23
0.02415
0.02415
0.02415
0.02415
20.13
5500万
24.
2023-02-22
0.02485
0.02485
0.02485
0.02485
49.9
5659.42万
25.
2023-02-21
0.02405
0.02488
0.02346
0.02488
55.08
5666.26万
26.
2023-02-20
0.0241
0.02602
0.024
0.02521
301.04
5741.41万
27.
2023-02-19
0.02503
0.02686
0.02405
0.02405
1148
5477.23万
28.
2023-02-18
0.025
0.025
0.025
0.025
481.01
5693.58万
29.
2023-02-17
0.0262
0.0262
0.02566
0.02566
675.08
5843.9万
30.
2023-02-16
0.02599
0.02929
0.02588
0.02736
4071.98
6231.06万
31.
2023-02-15
0.02484
0.02484
0.02484
0.02484
53.9
5657.15万
32.
2023-02-14
0.02344
0.02345
0.02344
0.02345
46.67
5340.58万
33.
2023-02-13
0.02429
0.02429
0.02312
0.02312
587.17
5265.43万
34.
2023-02-12
0.02312
0.02312
0.02312
0.02312
--
5265.43万
35.
2023-02-11
0.024
0.024
0.02312
0.02312
500.8
5265.43万
36.
2023-02-10
0.024
0.024
0.024
0.024
2.4
5465.84万
37.
2023-02-09
0.02684
0.02684
0.02502
0.02511
498.12
5718.64万
38.
2023-02-08
0.02722
0.02722
0.02713
0.02713
139.9
6178.68万
39.
2023-02-07
0.02586
0.028
0.02525
0.028
687.72
6376.81万
40.
2023-02-06
0.02971
0.02971
0.02703
0.02703
5.47
6155.9万
41.
2023-02-05
0.02804
0.02804
0.0274
0.0274
387.55
6240.17万
42.
2023-02-04
0.028
0.028
0.028
0.028
113.73
6376.81万
43.
2023-02-03
0.02841
0.02873
0.028
0.028
318.25
6376.81万
44.
2023-02-02
0.02973
0.02975
0.02973
0.02975
131.94
6775.37万
45.
2023-02-01
0.02806
0.02806
0.02806
0.02806
9.41
6390.48万
46.
2023-01-31
0.02823
0.02975
0.02823
0.02893
731.75
6588.62万
47.
2023-01-30
0.02946
0.02946
0.02705
0.02705
172.29
6160.46万
48.
2023-01-29
0.03033
0.03033
0.03033
0.03033
--
6907.46万
49.
2023-01-28
0.03
0.03
0.02991
0.03
619.01
6832.3万
50.
2023-01-27
0.02889
0.02889
0.02889
0.02889
--
6579.51万
51.
2023-01-26
0.0288
0.03097
0.02601
0.03097
1290.18
7053.21万
52.
2023-01-25
0.02812
0.02812
0.028
0.028
155.61
6376.81万
53.
2023-01-24
0.02844
0.02868
0.026
0.02868
820.71
6531.68万
54.
2023-01-23
0.02899
0.02899
0.025
0.02748
431.72
6258.39万
55.
2023-01-22
0.029
0.029
0.029
0.029
--
6604.56万
56.
2023-01-21
0.028
0.028
0.02707
0.028
98.13
6376.81万
57.
2023-01-20
0.02565
0.02565
0.02541
0.02541
29.61
5786.96万
58.
2023-01-19
0.02698
0.02698
0.0254
0.0254
25.21
5784.68万
59.
2023-01-18
0.02794
0.03202
0.02754
0.02756
759.79
6276.61万
60.
2023-01-17
0.02699
0.02786
0.02699
0.02786
808.98
6344.93万
61.
2023-01-16
0.025
0.02539
0.02409
0.02409
190.99
5486.34万
62.
2023-01-15
0.02499
0.025
0.02499
0.025
62.48
5693.58万
63.
2023-01-14
0.0238
0.02419
0.02275
0.02419
510.86
5509.11万
64.
2023-01-13
0.0228
0.0228
0.0228
0.0228
50.16
5192.55万
65.
2023-01-12
0.02321
0.02321
0.02321
0.02321
46.37
5285.92万
66.
2023-01-11
0.0238
0.0238
0.0238
0.0238
--
5420.29万
67.
2023-01-10
0.023
0.0238
0.02023
0.0238
275.64
5420.29万
68.
2023-01-09
0.01892
0.02094
0.01891
0.02079
1695.69
4734.78万
69.
2023-01-08
0.0187
0.0187
0.0187
0.0187
--
4258.8万
70.
2023-01-07
0.02032
0.02096
0.02032
0.02096
37.57
4773.5万
71.
2023-01-06
0.01978
0.01978
0.01978
0.01978
15.42
4504.76万
72.
2023-01-05
0.02094
0.02094
0.02094
0.02094
20.3
4768.95万
73.
2023-01-04
0.02104
0.02105
0.02023
0.02023
80.99
4607.25万
74.
2023-01-03
0.02139
0.0219
0.01952
0.0219
137.36
4987.58万
75.
2023-01-02
0.02188
0.02188
0.02188
0.02188
7.13
4983.03万
76.
2023-01-01
0.02278
0.02397
0.02278
0.02397
144.54
5459.01万
77.
2022-12-31
0.02201
0.02202
0.02201
0.02202
149.33
5014.91万
78.
2022-12-30
0.02144
0.02144
0.02144
0.02144
16.52
4882.82万
79.
2022-12-29
0.02213
0.02213
0.02213
0.02213
--
5039.96万
80.
2022-12-28
0.02213
0.02213
0.02213
0.02213
--
5039.96万
81.
2022-12-27
0.02319
0.02319
0.02213
0.02213
31.24
5039.96万
82.
2022-12-26
0.02298
0.02577
0.02298
0.02577
160.16
5868.95万
83.
2022-12-25
0.02279
0.02297
0.02279
0.02297
496.05
5231.27万
84.
2022-12-24
0.023
0.023
0.01785
0.02298
252.03
5233.54万
85.
2022-12-23
0.02387
0.02387
0.02387
0.02387
--
5436.23万
86.
2022-12-22
0.02387
0.02387
0.02387
0.02387
--
5436.23万
87.
2022-12-21
0.0234
0.0234
0.0234
0.0234
--
5329.2万
88.
2022-12-20
0.02299
0.0234
0.02299
0.0234
74.96
5329.2万
89.
2022-12-19
0.0235
0.02378
0.01782
0.02299
1160.54
5235.82万
90.
2022-12-18
0.02349
0.0255
0.0231
0.0235
455.62
5351.97万
91.
2022-12-17
0.02181
0.02377
0.02181
0.0237
176.34
5397.52万
92.
2022-12-16
0.02438
0.02438
0.0226
0.023
16.1
5238.1万
93.
2022-12-15
0.02
0.02
0.02
0.02
1381.57
4554.87万
94.
2022-12-14
0.02049
0.02049
0.01805
0.02
248.15
4554.87万
95.
2022-12-13
0.0223
0.0223
0.0223
0.0223
--
5078.68万
96.
2022-12-12
0.0223
0.0223
0.0223
0.0223
--
5078.68万
97.
2022-12-11
0.0238
0.0238
0.0223
0.0223
281.3
5078.68万
98.
2022-12-10
0.02545
0.02545
0.0223
0.0223
148.26
5078.68万
99.
2022-12-09
0.0254
0.0254
0.0254
0.0254
--
5784.68万
100.
2022-12-08
0.025
0.0254
0.025
0.0254
69.83
5784.68万
