首页
快讯
资讯
APP
搜索
VIBE
Vibe
市值排名：
No.239
+ 加入自选
VIBE行情
平台数据
基本资料
持币地址
历史数据
$0.001889
历史最低价
$2.6983
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.02076
0.02076
0.013996
0.015387
2460.58
400.19万
2.
2021-07-31
0.014824
0.021338
0.012923
0.02076
1.4万
539.93万
3.
2021-07-30
0.012582
0.017685
0.012019
0.014824
2525.3
385.54万
4.
2021-07-29
0.017211
0.017421
0.012025
0.012582
4794.29
327.23万
5.
2021-07-28
0.019009
0.019936
0.01275
0.017211
5098.67
447.62万
6.
2021-07-27
0.028223
0.031713
0.015036
0.019009
6785.94
494.39万
7.
2021-07-26
0.030402
0.034453
0.024417
0.028223
2.55万
734.02万
8.
2021-07-25
0.015384
0.030402
0.015384
0.030402
2.73万
790.7万
9.
2021-07-24
0.009703
0.019
0.009703
0.015384
1.81万
400.11万
10.
2021-07-23
0.009422
0.009723
0.007057
0.009703
1567.04
252.36万
11.
2021-07-22
0.006415
0.1147
0.005425
0.009422
449.22
245.05万
12.
2021-07-21
0.005177
0.006786
0.005177
0.006415
1.7769
166.84万
13.
2021-07-20
0.006577
0.006579
0.005177
0.005177
1170.62
134.64万
14.
2021-07-19
0.006968
0.006968
0.006577
0.006577
23.9731
171.05万
15.
2021-07-18
0.006979
0.007091
0.006966
0.006968
4.9472
181.22万
16.
2021-07-17
0.007317
0.007408
0.005679
0.006979
475.26
181.51万
17.
2021-07-16
0.007661
0.007661
0.00628
0.007317
27.7972
190.3万
18.
2021-07-15
0.007687
0.007778
0.007218
0.007661
17.107
199.25万
19.
2021-07-14
0.007725
0.007775
0.007487
0.007687
1.868
199.92万
20.
2021-07-13
0.007387
0.008637
0.007344
0.007725
582.01
200.91万
21.
2021-07-12
0.009838
0.009941
0.007378
0.007387
1238.31
192.12万
22.
2021-07-11
0.007578
0.009838
0.007478
0.009838
7.6146
255.87万
23.
2021-07-10
0.007947
0.00947
0.007053
0.007578
294.65
197.09万
24.
2021-07-09
0.009027
0.009121
0.007693
0.007947
232.92
206.69万
25.
2021-07-08
0.009681
0.009681
0.00899
0.009027
2.0401
234.77万
26.
2021-07-07
0.009798
0.009798
0.00957
0.009681
105.12
251.78万
27.
2021-07-06
0.009594
0.009798
0.009449
0.009798
1.2247
254.83万
28.
2021-07-05
0.01065
0.01065
0.009316
0.009594
14.5732
249.52万
29.
2021-07-04
0.010167
0.010687
0.010092
0.01065
1196.5
276.99万
30.
2021-07-03
0.009458
0.010285
0.009061
0.010167
65.9431
264.42万
31.
2021-07-02
0.0096
0.009715
0.008901
0.009458
3.1589
245.98万
32.
2021-07-01
0.010246
0.010356
0.009006
0.0096
590.67
249.68万
33.
2021-06-30
0.009786
0.010261
0.009355
0.010246
9.4263
266.48万
34.
2021-06-29
0.009492
0.011097
0.009381
0.009786
551.93
254.51万
35.
2021-06-28
0.01196
0.01196
0.009024
0.009492
1708
246.87万
36.
2021-06-27
0.00819
0.011991
0.00819
0.01196
224.46
311.06万
37.
2021-06-26
0.009346
0.009395
0.008103
0.00819
8.7228
213.01万
38.
2021-06-25
0.00953
0.009838
0.009345
0.009346
48.6646
243.07万
39.
2021-06-24
0.010151
0.010151
0.00833
0.00953
224.61
247.86万
40.
2021-06-23
0.009455
0.010461
0.008794
0.010151
80.4568
264.01万
41.
2021-06-22
0.008668
0.009455
0.006804
0.009455
3884.03
245.91万
42.
2021-06-21
0.010224
0.01055
0.008654
0.008668
1773.75
225.44万
43.
2021-06-20
0.010351
0.011225
0.010087
0.010224
2304.8
265.91万
44.
2021-06-19
0.009179
0.011677
0.008795
0.010351
582.73
269.21万
45.
2021-06-18
0.00987
0.010065
0.009082
0.009179
38.4967
238.73万
46.
2021-06-17
0.009172
0.010152
0.008632
0.00987
204.51
256.7万
47.
2021-06-16
0.01162
0.01162
0.009119
0.009172
298.37
238.55万
48.
2021-06-15
0.011779
0.011779
0.010918
0.01162
32.7916
302.21万
49.
2021-06-14
0.011134
0.012183
0.010492
0.011779
185.42
306.35万
50.
2021-06-13
0.010339
0.011134
0.009677
0.011134
330.43
289.57万
51.
2021-06-12
0.010698
0.011048
0.009704
0.010339
160.75
268.9万
52.
2021-06-11
0.011057
0.011136
0.010439
0.010698
5421.76
278.23万
53.
2021-06-10
0.014269
0.014338
0.010897
0.011057
197.59
287.57万
54.
2021-06-09
0.008029
0.014269
0.008012
0.014269
72.47万
371.11万
55.
2021-06-08
0.010737
0.010737
0.007943
0.008029
1182.56
208.82万
56.
2021-06-07
0.010646
0.010968
0.010576
0.010737
125.55
279.25万
57.
2021-06-06
0.011074
0.011314
0.010507
0.010646
210.92
276.88万
58.
2021-06-05
0.012463
0.013207
0.010678
0.011074
1507.49
288.01万
59.
2021-06-04
0.01269
0.013348
0.011981
0.012463
134.35
324.14万
60.
2021-06-03
0.012549
0.013175
0.01206
0.01269
462.79
330.04万
61.
2021-06-02
0.011937
0.012953
0.011937
0.012549
294.37
326.37万
62.
2021-06-01
0.012242
0.014404
0.011937
0.011937
686.69
310.46万
63.
2021-05-31
0.010619
0.012767
0.010245
0.012242
2180.12
318.39万
64.
2021-05-30
0.01304
0.01304
0.010007
0.010619
1637.42
276.18万
65.
2021-05-29
0.009207
0.014185
0.00819
0.01304
2351.15
339.14万
66.
2021-05-28
0.011904
0.011904
0.007932
0.009207
680.81
239.46万
67.
2021-05-27
0.011581
0.012611
0.011519
0.011904
167.2
309.6万
68.
2021-05-26
0.013778
0.013778
0.011048
0.011581
435.5
301.2万
69.
2021-05-25
0.010351
0.015425
0.010351
0.013778
5365.51
358.34万
70.
2021-05-24
0.010405
0.011702
0.008142
0.010351
4448.48
269.21万
71.
2021-05-23
0.012575
0.012798
0.009072
0.010405
2563.34
270.61万
72.
2021-05-22
0.013336
0.013336
0.010811
0.012575
459.92
327.05万
73.
2021-05-21
0.013765
0.014723
0.012402
0.013336
843.71
346.84万
74.
2021-05-20
0.011809
0.016528
0.010989
0.013765
7383.76
358万
75.
2021-05-19
0.020177
0.02027
0.010127
0.011809
4903.61
307.13万
76.
2021-05-18
0.018816
0.021653
0.018344
0.020177
767.06
524.76万
77.
2021-05-17
0.023416
0.023416
0.018816
0.018816
4306.47
489.37万
78.
2021-05-16
0.022058
0.028313
0.02142
0.023416
5934.5
609万
79.
2021-05-15
0.023989
0.033299
0.020712
0.022058
1.97万
573.68万
80.
2021-05-14
0.02381
0.026589
0.019751
0.023989
4755.91
623.91万
81.
2021-05-13
0.030152
0.030387
0.021095
0.02381
4876.16
619.25万
82.
2021-05-12
0.031768
0.037087
0.026184
0.030152
1.74万
784.19万
83.
2021-05-11
0.023039
0.035988
0.022467
0.031752
1.77万
825.81万
84.
2021-05-10
0.023741
0.027488
0.023031
0.023039
4230.46
599.2万
85.
2021-05-09
0.024128
0.024498
0.022892
0.023741
1761.62
617.46万
86.
2021-05-08
0.023482
0.027591
0.023482
0.024128
2558.43
627.52万
87.
2021-05-07
0.028269
0.028403
0.022617
0.023482
1262.74
610.72万
88.
2021-05-06
0.027193
0.028277
0.022605
0.028269
1.8万
735.22万
89.
2021-05-05
0.025149
0.027193
0.023102
0.027193
8317.99
707.24万
90.
2021-05-04
0.02702
0.028193
0.023217
0.025149
5191.4
654.08万
91.
2021-05-03
0.026045
0.031128
0.024325
0.02702
2.27万
702.74万
92.
2021-05-02
0.0274
0.040355
0.024946
0.026045
2.47万
677.38万
93.
2021-05-01
0.021464
0.027905
0.020258
0.0274
8487.8
712.62万
94.
2021-04-30
0.02229
0.02229
0.017982
0.021464
9067.85
558.24万
95.
2021-04-29
0.019665
0.022728
0.017981
0.02229
1.33万
579.72万
96.
2021-04-28
0.02294
0.022965
0.018415
0.019665
1.6万
511.45万
97.
2021-04-27
0.018007
0.022968
0.017587
0.02294
88.59万
596.62万
98.
2021-04-26
0.017806
0.018959
0.016776
0.018007
7358.12
468.33万
99.
2021-04-25
0.017854
0.017994
0.016376
0.017806
7095.81
463.1万
100.
2021-04-24
0.016924
0.018429
0.016429
0.017854
6813.13
464.35万
