首页
快讯
资讯
APP
搜索
VEX
Vexanium
市值排名：
No.1139
+ 加入自选
VEX行情
平台数据
基本资料
持币地址
历史数据
$0.000362
历史最低价
$0.040387
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.007846
0.007907
0.007747
0.007765
1415.44
234.35万
2.
2021-07-21
0.007646
0.00789
0.007646
0.007846
1240.13
236.79万
3.
2021-07-20
0.007915
0.007966
0.007646
0.007646
2104.2
230.76万
4.
2021-07-19
0.008154
0.008154
0.007905
0.007915
1175.96
238.88万
5.
2021-07-18
0.007932
0.008154
0.007932
0.008154
1623.32
246.09万
6.
2021-07-17
0.008242
0.008242
0.007876
0.007932
1195.21
239.39万
7.
2021-07-16
0.008236
0.008327
0.008032
0.008242
1218.26
248.74万
8.
2021-07-15
0.008261
0.008693
0.008171
0.008236
1318.6
248.56万
9.
2021-07-14
0.008671
0.008672
0.008261
0.008261
1220.62
249.32万
10.
2021-07-13
0.008913
0.008935
0.008279
0.008671
1264.52
261.69万
11.
2021-07-12
0.008931
0.008936
0.0089
0.008913
1230.73
269万
12.
2021-07-11
0.009098
0.009289
0.008235
0.008931
1200.14
269.54万
13.
2021-07-10
0.008724
0.009098
0.00821
0.009098
4243.63
274.58万
14.
2021-07-09
0.008719
0.008728
0.008185
0.008724
1214.39
263.29万
15.
2021-07-08
0.008512
0.009416
0.008215
0.008719
5555.84
263.14万
16.
2021-07-07
0.008018
0.009243
0.007912
0.008512
5861.35
256.89万
17.
2021-07-06
0.009169
0.009375
0.007419
0.008018
1510.19
241.98万
18.
2021-07-05
0.009421
0.009421
0.0076
0.009169
1858.05
276.72万
19.
2021-07-04
0.007514
0.010014
0.007391
0.009421
1066.88
284.33万
20.
2021-07-03
0.007682
0.009101
0.007514
0.007514
1527.68
226.77万
21.
2021-07-02
0.008744
0.008744
0.007327
0.007682
1153.5
231.84万
22.
2021-07-01
0.008908
0.008916
0.008524
0.008744
971.52
263.89万
23.
2021-06-30
0.007385
0.009003
0.007385
0.008908
1627.55
268.84万
24.
2021-06-29
0.00899
0.00905
0.007385
0.007385
1094.14
222.88万
25.
2021-06-28
0.008613
0.009197
0.008426
0.00899
2440.4
271.32万
26.
2021-06-27
0.008915
0.008915
0.008429
0.008613
1348.32
259.94万
27.
2021-06-26
0.009224
0.00925
0.008915
0.008915
1223.9
269.06万
28.
2021-06-25
0.009224
0.009229
0.005582
0.009224
2260.64
278.38万
29.
2021-06-24
0.006314
0.009224
0.006314
0.009224
5824.95
278.38万
30.
2021-06-23
0.006312
0.006316
0.005755
0.006314
1255.81
190.56万
31.
2021-06-22
0.006813
0.008534
0.006312
0.006312
455.91
190.5万
32.
2021-06-21
0.007135
0.007135
0.006415
0.006813
2605.66
205.62万
33.
2021-06-20
0.006852
0.007982
0.006702
0.007135
1392.2
215.33万
34.
2021-06-19
0.006666
0.006864
0.006666
0.006852
3283.48
206.79万
35.
2021-06-18
0.007003
0.007003
0.006666
0.006666
1.1886
201.18万
36.
2021-06-17
0.00689
0.007071
0.006743
0.007003
3622.52
211.35万
37.
2021-06-16
0.007097
0.008404
0.00689
0.00689
3.5264
207.94万
38.
2021-06-15
0.007305
0.008907
0.007085
0.007097
1536.64
214.19万
39.
2021-06-14
0.007905
0.01008
0.007019
0.007305
2672.97
220.47万
40.
2021-06-13
0.00973
0.01015
0.007795
0.007905
1134.54
238.57万
41.
2021-06-12
0.008166
0.00973
0.008166
0.00973
5.34万
293.65万
42.
2021-06-11
0.008078
0.00817
0.007991
0.008166
1784.74
246.45万
43.
2021-06-10
0.008089
0.008116
0.007176
0.008078
2016.26
243.79万
44.
2021-06-09
0.007229
0.008345
0.007229
0.008089
1759.59
244.13万
45.
2021-06-08
0.009199
0.010324
0.006999
0.007229
1912.38
218.17万
46.
2021-06-07
0.008448
0.009528
0.007915
0.009199
2080.69
277.63万
47.
2021-06-06
0.007825
0.009422
0.007825
0.008448
3719.28
254.96万
48.
2021-06-05
0.007869
0.008232
0.007825
0.007825
104.08
236.16万
49.
2021-06-04
0.005226
0.008112
0.004862
0.007869
1647.27
237.49万
50.
2021-06-03
0.007736
0.007989
0.005163
0.005163
1978.32
155.82万
51.
2021-06-02
0.007974
0.007974
0.006652
0.007736
1821.85
233.47万
52.
2021-06-01
0.007844
0.007991
0.007839
0.007974
2157.35
240.66万
53.
2021-05-31
0.007781
0.008007
0.005549
0.007844
3200.83
236.73万
54.
2021-05-30
0.007373
0.007983
0.004858
0.007781
1427.5
234.83万
55.
2021-05-29
0.008069
0.008069
0.0073
0.007373
958.95
222.52万
56.
2021-05-28
0.007988
0.008069
0.007942
0.008069
1805.16
243.52万
57.
2021-05-27
0.007976
0.008015
0.007958
0.007988
1141.24
241.08万
58.
2021-05-26
0.008096
0.008467
0.007774
0.007976
1655.73
240.72万
59.
2021-05-25
0.007003
0.008396
0.006177
0.008096
2926.28
244.34万
60.
2021-05-24
0.007653
0.007924
0.005109
0.007003
176.86
211.35万
61.
2021-05-23
0.008384
0.009044
0.007337
0.007653
1767.04
230.97万
62.
2021-05-22
0.009215
0.009215
0.007311
0.008384
2771.97
253.03万
63.
2021-05-21
0.009321
0.009497
0.00609
0.009215
330.98
278.11万
64.
2021-05-20
0.008626
0.00988
0.004897
0.009321
2122.73
281.31万
65.
2021-05-19
0.009133
0.009943
0.007841
0.008626
1242.4
260.33万
66.
2021-05-18
0.009809
0.010062
0.008732
0.009133
1850.43
275.63万
67.
2021-05-17
0.010044
0.010044
0.008868
0.009809
1450.52
296.04万
68.
2021-05-16
0.009744
0.010311
0.008612
0.010044
3350.26
303.13万
69.
2021-05-15
0.008348
0.010174
0.008348
0.009744
80.2295
294.07万
70.
2021-05-14
0.009034
0.011508
0.007388
0.008348
2304.06
251.94万
71.
2021-05-13
0.009196
0.009196
0.006777
0.009034
1416.29
272.65万
72.
2021-05-12
0.008597
0.009274
0.008347
0.009196
1397.96
277.54万
73.
2021-05-11
0.00954
0.009542
0.007016
0.008597
1767.68
259.46万
74.
2021-05-10
0.009444
0.009942
0.006968
0.00954
1319.1
287.92万
75.
2021-05-09
0.009935
0.009935
0.008685
0.009444
1225.1
285.02万
76.
2021-05-08
0.009151
0.010227
0.008496
0.009935
2537.21
299.84万
77.
2021-05-07
0.009052
0.009906
0.008363
0.009151
836.16
276.18万
78.
2021-05-05
0.007948
0.009148
0.007777
0.009124
1238.32
275.36万
79.
2021-05-04
0.008286
0.009176
0.007948
0.007948
1418.63
239.87万
80.
2021-05-03
0.009277
0.009535
0.008231
0.008286
3048.44
250.07万
81.
2021-05-02
0.009172
0.009419
0.009143
0.009277
1477.07
279.98万
82.
2021-05-01
0.008324
0.010859
0.008233
0.009172
1641.96
276.81万
83.
2021-04-30
0.006891
0.010512
0.006616
0.008324
1880.75
251.22万
84.
2021-04-29
0.007006
0.008
0.006782
0.006891
1475.38
207.97万
85.
2021-04-28
0.007461
0.008177
0.006955
0.007006
984.7
211.44万
86.
2021-04-27
0.007941
0.008988
0.006661
0.007461
440.78
225.17万
87.
2021-04-26
0.007303
0.007941
0.007
0.007941
2766.28
239.66万
88.
2021-04-25
0.007038
0.007304
0.00703
0.007303
1.7965
220.41万
89.
2021-04-24
0.007188
0.007961
0.007003
0.007038
2930.69
212.41万
90.
2021-04-23
0.008409
0.008483
0.007085
0.007188
731.9
216.93万
91.
2021-04-22
0.00849
0.008678
0.008025
0.008409
2668.61
253.78万
92.
2021-04-21
0.008266
0.008544
0.008086
0.00849
1351.07
256.23万
93.
2021-04-20
0.00909
0.009876
0.008251
0.008266
1452.57
249.47万
94.
2021-04-19
0.009343
0.009447
0.008949
0.00909
413.86
274.34万
95.
2021-04-18
0.009656
0.010421
0.009098
0.009343
1543
281.97万
96.
2021-04-17
0.009293
0.009984
0.009098
0.009656
1602.29
291.42万
97.
2021-04-16
0.010137
0.01048
0.009121
0.009293
1419.43
280.46万
98.
2021-04-15
0.009536
0.010422
0.009133
0.010137
2344.46
305.94万
99.
2021-04-14
0.009601
0.009736
0.009536
0.009536
1244.3
287.8万
100.
2021-04-13
0.009716
0.010211
0.004868
0.009601
5033.89
289.76万
