首页
快讯
资讯
APP
搜索
XBT
小比特
/
Xbt
市值排名:
No.272
+ 加入自选
XBT行情
平台数据
基本资料
持币地址
历史数据
0.001013
历史最低价
0.209
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
0.010617
0.015734
0.007334
0.011972
18.59万
1287.34万
2.
2021-07-31
0.012111
0.014748
0.010271
0.010617
11.29万
1141.64万
3.
2021-07-30
0.013007
0.014201
0.012051
0.012111
7.8万
1302.29万
4.
2021-07-29
0.012692
0.015058
0.012093
0.013007
15.19万
1398.63万
5.
2021-07-28
0.011161
0.015906
0.01009
0.012551
20.42万
1349.6万
6.
2021-07-27
0.012557
0.015286
0.010058
0.011062
17.36万
1189.49万
7.
2021-07-26
0.013184
0.015375
0.010131
0.012585
18.16万
1353.26万
8.
2021-07-25
0.012801
0.014918
0.008689
0.013183
20.27万
1417.56万
9.
2021-07-24
0.014675
0.015145
0.009044
0.012868
13.58万
1383.69万
10.
2021-07-23
0.014493
0.015765
0.010495
0.014663
6.59万
1576.7万
11.
2021-07-22
0.017508
0.017597
0.014469
0.014493
17.23万
1558.42万
12.
2021-07-21
0.017508
0.018586
0.014206
0.017508
18.7万
1882.62万
13.
2021-07-20
0.015285
0.019521
0.012683
0.017508
26.82万
1882.62万
14.
2021-07-19
0.012373
0.019281
0.009475
0.015285
23.31万
1643.59万
15.
2021-07-18
0.009769
0.018632
0.00537
0.012299
19.9万
1322.5万
16.
2021-07-17
0.01725
0.019593
0.007825
0.009823
24.94万
1056.26万
17.
2021-07-16
0.011648
0.018832
0.004448
0.017288
10.95万
1858.97万
18.
2021-07-15
0.013801
0.015619
0.009371
0.013995
18.79万
1504.87万
19.
2021-07-14
0.010554
0.015351
0.00952
0.014296
26.74万
1537.24万
20.
2021-07-13
0.009293
0.017722
0.009217
0.010554
29.56万
1134.86万
21.
2021-07-12
0.016121
0.027548
0.009293
0.009293
34.4万
999.27万
22.
2021-07-11
0.016244
0.020054
0.014888
0.016264
24.26万
1748.86万
23.
2021-07-10
0.018383
0.019043
0.012536
0.016244
15.29万
1746.71万
24.
2021-07-09
0.016808
0.019637
0.015387
0.018307
30.63万
1968.54万
25.
2021-07-08
0.01658
0.019343
0.01546
0.016808
31.17万
1807.35万
26.
2021-07-07
0.01572
0.019181
0.013078
0.01658
25.61万
1782.84万
27.
2021-07-06
0.01615
0.016687
0.014192
0.01564
8.28万
1681.76万
28.
2021-07-05
0.016833
0.019343
0.015199
0.01615
19.05万
1736.6万
29.
2021-07-04
0.018101
0.019545
0.015147
0.016833
28.92万
1810.04万
30.
2021-07-03
0.019764
0.019803
0.01696
0.018101
16.77万
1946.39万
31.
2021-07-02
0.021946
0.026236
0.017304
0.019777
32.96万
2126.61万
32.
2021-07-01
0.017684
0.025375
0.016083
0.021946
34.83万
2359.84万
33.
2021-06-30
0.022296
0.027756
0.016365
0.017667
29.44万
1899.72万
34.
2021-06-29
0.022432
0.028806
0.019008
0.022296
32万
2397.47万
35.
2021-06-28
0.025254
0.027593
0.020555
0.022412
35.15万
2409.95万
36.
2021-06-27
0.024402
0.028363
0.0193
0.025256
50.41万
2715.76万
37.
2021-06-26
0.023039
0.027646
0.020728
0.024402
26.78万
2623.93万
38.
2021-06-25
0.02702
0.029136
0.020833
0.022894
26.77万
2461.78万
39.
2021-06-24
0.027436
0.028641
0.02108
0.027019
48.36万
2905.33万
40.
2021-06-23
0.019524
0.028145
0.018539
0.027437
53.85万
2950.28万
41.
2021-06-22
0.024241
0.034226
0.019149
0.019529
29.12万
2099.94万
42.
2021-06-21
0.023849
0.034228
0.022394
0.024241
26.22万
2606.62万
43.
2021-06-20
0.023027
0.034561
0.017492
0.023849
25.36万
2564.47万
44.
2021-06-19
0.031997
0.032181
0.018132
0.023026
34.8万
2475.97万
45.
2021-06-18
0.033187
0.041978
0.021851
0.031998
55.63万
3440.72万
46.
2021-06-17
0.033637
0.039419
0.030312
0.033191
59.61万
3569.01万
47.
2021-06-16
0.034008
0.036665
0.029651
0.033632
43.46万
3616.43万
48.
2021-06-15
0.029982
0.039573
0.028812
0.034007
44.43万
3656.75万
49.
2021-06-14
0.03633
0.047197
0.029744
0.029974
28.78万
3223.08万
50.
2021-06-13
0.035363
0.042586
0.035363
0.03633
10.56万
3906.54万
51.
2021-06-12
0.033849
0.040802
0.029349
0.035363
8.86万
3802.56万
52.
2021-06-11
0.030752
0.035066
0.029175
0.03384
10.06万
3638.79万
53.
2021-06-10
0.032147
0.035227
0.029008
0.030725
9.13万
3303.84万
54.
2021-06-09
0.031027
0.037937
0.029956
0.032147
10.18万
3456.75万
55.
2021-06-08
0.030959
0.035261
0.028462
0.03101
9.3万
3334.48万
56.
2021-06-07
0.031588
0.035337
0.030077
0.031188
9.24万
3353.62万
57.
2021-06-06
0.033316
0.034599
0.030405
0.031734
9.29万
3412.34万
58.
2021-06-05
0.032572
0.075703
0.030971
0.033316
42.07万
3582.45万
59.
2021-06-04
0.032
0.041081
0.027806
0.032572
81.51万
3502.45万
60.
2021-06-03
0.032431
0.033631
0.03065
0.031987
33.41万
3439.54万
61.
2021-06-02
0.032238
0.036155
0.030604
0.032431
39.62万
3487.28万
62.
2021-06-01
0.033052
0.03786
0.031157
0.032196
30.03万
3462.01万
63.
2021-05-31
0.034898
0.043319
0.032717
0.033056
54.4万
3554.49万
64.
2021-05-30
0.036063
0.039325
0.031643
0.03496
40.57万
3759.23万
65.
2021-05-29
0.035184
0.039167
0.032653
0.036093
65.93万
3881.06万
66.
2021-05-28
0.033192
0.042767
0.032338
0.035223
62.48万
3787.51万
67.
2021-05-27
0.033824
0.037487
0.032363
0.033192
65.7万
3569.11万
68.
2021-05-26
0.037475
0.042831
0.030613
0.033829
66.11万
3637.61万
69.
2021-05-25
0.039054
0.045523
0.032747
0.037456
73.02万
4027.62万
70.
2021-05-24
0.037574
0.046221
0.03383
0.039053
74.8万
4199.34万
71.
2021-05-23
0.04359
0.052137
0.035371
0.037566
65.88万
4039.45万
72.
2021-05-22
0.042901
0.055972
0.034875
0.043638
79.04万
4692.36万
73.
2021-05-21
0.041479
0.056061
0.036698
0.04277
76.81万
4599.03万
74.
2021-05-20
0.045222
0.056129
0.040141
0.041515
78.24万
4464.08万
75.
2021-05-19
0.039842
0.052513
0.035837
0.045222
74.95万
4862.69万
76.
2021-05-18
0.044741
0.047023
0.036772
0.03976
78.07万
4275.37万
77.
2021-05-17
0.043597
0.053273
0.037093
0.044685
86.06万
4804.95万
78.
2021-05-16
0.045893
0.056111
0.035847
0.04353
83.26万
4680.75万
79.
2021-05-15
0.051306
0.056227
0.042418
0.045804
69.5万
4925.27万
80.
2021-05-14
0.048828
0.05855
0.038368
0.051306
70.52万
5516.9万
81.
2021-05-13
0.048357
0.056594
0.036366
0.048866
91.16万
5254.53万
82.
2021-05-12
0.046724
0.049907
0.044833
0.048346
80.84万
5198.61万
83.
2021-05-11
0.048511
0.051626
0.045711
0.046724
38.08万
5024.2万
84.
2021-05-10
0.049879
0.056026
0.046037
0.048551
99.93万
5220.66万
85.
2021-05-09
0.054704
0.061
0.048511
0.049807
68.15万
5355.71万
86.
2021-05-08
0.059285
0.065025
0.048842
0.054729
56.22万
5884.97万
87.
2021-05-07
0.057619
0.062921
0.054276
0.059299
78.36万
6376.38万
88.
2021-05-06
0.05006
0.058753
0.048546
0.057518
116.14万
6184.87万
89.
2021-05-05
0.054847
0.060823
0.048031
0.050046
99.09万
5381.41万
90.
2021-05-04
0.057826
0.063252
0.053092
0.05504
107.47万
5918.41万
91.
2021-05-03
0.061462
0.065433
0.055814
0.057833
114.4万
6218.74万
92.
2021-05-02
0.063943
0.069303
0.055742
0.061454
117.04万
6608.11万
93.
2021-05-01
0.064431
0.067099
0.058272
0.063932
84.45万
6874.56万
94.
2021-04-30
0.068942
0.0695
0.063903
0.064762
117.34万
6963.81万
95.
2021-04-29
0.070298
0.07134
0.065999
0.068942
103.93万
7413.29万
96.
2021-04-28
0.069259
0.076643
0.065879
0.07031
81.61万
7560.39万
97.
2021-04-27
0.076556
0.077118
0.065519
0.069239
46.27万
7445.22万
98.
2021-04-26
0.07612
0.07965
0.070283
0.076
41.45万
8172.23万
99.
2021-04-25
0.071415
0.0784
0.067441
0.076187
48.5万
8192.34万
100.
2021-04-24
0.07287
0.077752
0.068794
0.070679
39.7万
7600.07万