首页
快讯
资讯
APP
搜索
XT
Xttoken
市值排名:
No.331
+ 加入自选
XT行情
平台数据
基本资料
持币地址
历史数据
$0.8702
历史最低价
$46.2301
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
12.3173
12.3173
12.3173
0
--
--
2.
2021-07-31
12.3173
12.3173
12.3173
0
--
--
3.
2021-07-30
12.3173
12.3173
12.3173
0
--
--
4.
2021-07-29
12.3173
12.3173
12.3173
0
--
--
5.
2021-07-28
12.3317
12.3317
12.3129
0
--
--
6.
2021-07-27
12.1635
12.3864
12.1635
12.3317
4336.95万
12.33亿
7.
2021-07-26
12.1279
12.2154
12.0046
12.1635
4550.54万
12.16亿
8.
2021-07-25
11.0687
11.0687
11.0687
0
--
--
9.
2021-07-24
11.0687
11.0687
11.0687
0
--
--
10.
2021-07-23
11.0642
11.0687
11.0642
11.0687
3154.32万
11.07亿
11.
2021-07-22
10.1851
11.0797
10.1851
11.0642
3154.32万
11.06亿
12.
2021-07-21
10.0394
10.1972
9.9527
10.1851
4.97亿
10.19亿
13.
2021-07-20
10.1857
10.2204
9.8946
10.0394
6832.93万
10.04亿
14.
2021-07-19
10.2868
10.5405
9.8712
10.1844
6909.05万
10.18亿
15.
2021-07-15
10.5004
10.5068
10.5004
10.5068
1361.01万
10.51亿
16.
2021-07-14
10.607
10.6223
10.2103
10.5004
1765.01万
10.5亿
17.
2021-07-13
10.7785
10.7825
10.5758
10.607
2318.65万
10.61亿
18.
2021-07-12
10.8594
10.9906
10.7697
10.7786
2474.05万
10.78亿
19.
2021-07-11
10.8586
10.9751
10.7824
10.8607
2341.15万
10.86亿
20.
2021-07-10
10.554
10.8921
10.529
10.8576
2493.27万
10.86亿
21.
2021-07-09
10.5519
10.5712
10.4806
10.5559
2340.06万
10.56亿
22.
2021-07-08
10.5082
10.9086
10.4189
10.5526
2768.34万
10.55亿
23.
2021-07-07
10.202
10.6284
10.1662
10.5079
2958.02万
10.51亿
24.
2021-07-06
10.0891
10.3144
10.0782
10.2015
2256.69万
10.2亿
25.
2021-07-05
10.321
10.3308
10.0653
10.0881
2379.22万
10.09亿
26.
2021-07-04
10.1377
10.3347
10.109
10.322
2476.59万
10.32亿
27.
2021-07-03
9.7211
10.171
9.6464
10.1377
1666.15万
10.14亿
28.
2021-07-02
9.8275
9.8279
9.6591
9.7211
2220.51万
9.72亿
29.
2021-07-01
10.0315
10.0732
9.8214
9.8279
2408.99万
9.83亿
30.
2021-06-30
10.126
10.2935
10.0313
10.0317
1809.97万
10.03亿
31.
2021-06-29
9.5735
10.1355
9.548
10.126
3093.36万
10.13亿
32.
2021-06-28
9.3819
9.6834
9.3512
9.5759
2650.83万
9.58亿
33.
2021-06-27
9.3528
9.4376
9.3296
9.3804
2575.48万
9.38亿
34.
2021-06-26
9.6616
9.6725
9.2683
9.3484
2609.84万
9.35亿
35.
2021-06-25
9.923
10.3179
9.6587
9.6602
2632.16万
9.66亿
36.
2021-06-24
9.7507
9.9245
9.3301
9.9245
2998.61万
9.92亿
37.
2021-06-23
8.922
9.7904
8.9146
9.7523
2906.92万
9.75亿
38.
2021-06-22
9.6153
9.7808
8.7347
8.9177
2813.18万
8.92亿
39.
2021-06-21
9.4614
9.9334
9.3019
9.6166
2900.63万
9.62亿
40.
2021-06-20
10.4973
10.5555
9.2532
9.4626
2840.21万
9.46亿
41.
2021-06-19
10.8178
10.8229
10.4245
10.4979
2827.73万
10.5亿
42.
2021-06-18
11.0863
11.0933
10.8139
10.8198
2778.77万
10.82亿
43.
2021-06-17
11.1761
11.3077
10.8687
11.0892
3078.88万
11.09亿
44.
2021-06-16
11.2608
11.2765
11.1497
11.1766
2824.45万
11.18亿
45.
2021-06-15
11.1207
11.2637
11.102
11.2598
3069.64万
11.26亿
46.
2021-06-14
10.9115
11.1262
10.9082
11.1214
2699.94万
11.12亿
47.
2021-06-13
10.9022
10.9233
10.8961
10.9137
2902.3万
10.91亿
48.
2021-06-12
10.9937
11.0234
10.8921
10.904
2931.57万
10.9亿
49.
2021-06-11
10.9355
11.0169
10.8984
10.9882
3131.39万
10.99亿
50.
2021-06-10
10.8699
10.9888
10.8484
10.9359
2745.98万
10.94亿
51.
2021-06-09
10.6374
10.8715
10.631
10.8688
2846.68万
10.87亿
52.
2021-06-08
11.0683
11.0912
10.6374
10.6374
3075.48万
10.64亿
53.
2021-06-07
10.7461
11.0896
10.7319
11.0676
3168.91万
11.07亿
54.
2021-06-06
10.7098
10.7565
10.7014
10.7448
2862.13万
10.74亿
55.
2021-06-05
10.5416
10.7127
10.5334
10.7098
2875.11万
10.71亿
56.
2021-06-04
10.4551
10.5823
10.3165
10.5417
3036.26万
10.54亿
57.
2021-06-03
10.1991
10.4574
10.1978
10.4551
3129.3万
10.46亿
58.
2021-06-02
10.165
10.2059
10.1243
10.1991
1125.81万
10.2亿
59.
2021-06-01
10.1905
10.2004
10.1552
10.165
1184.32万
10.17亿
60.
2021-05-31
10.1725
10.2143
10.1614
10.1895
1638.8万
10.19亿
61.
2021-05-30
10.065
10.1828
9.9974
10.1727
824.66万
10.17亿
62.
2021-05-29
10.0684
10.1274
10.0029
10.0619
1123.44万
10.06亿
63.
2021-05-28
10.8251
10.8251
10.0243
10.067
1794.74万
10.07亿
64.
2021-05-27
10.8214
10.847
10.813
10.8251
1728.34万
10.83亿
65.
2021-05-26
10.4983
10.9117
10.4941
10.8208
3865.75万
10.82亿
66.
2021-05-25
10.5174
10.534
10.4884
10.4981
2620.9万
10.5亿
67.
2021-05-24
10.4513
10.5444
10.3175
10.5197
5816.81万
10.52亿
68.
2021-05-23
10.6708
10.7137
10.4186
10.4528
6829.05万
10.45亿
69.
2021-05-22
10.9521
10.978
10.623
10.6696
7141.33万
10.67亿
70.
2021-05-21
10.691
11.0618
10.6405
10.9516
7105.16万
10.95亿
71.
2021-05-20
10.0713
10.8363
9.9183
10.6927
4258.81万
10.69亿
72.
2021-05-19
10.1841
10.2617
9.5631
10.0713
5391.93万
10.07亿
73.
2021-05-18
10.1389
10.4993
10.1036
10.1849
4726.53万
10.18亿
74.
2021-05-17
10.1735
10.3005
10.1116
10.1423
4435.88万
10.14亿
75.
2021-05-16
10.1969
10.3275
9.9504
10.186
4037.72万
10.19亿
76.
2021-05-15
10.1749
10.7672
10.1022
10.1946
4574.91万
10.19亿
77.
2021-05-14
10.0877
10.552
9.7512
10.1733
4112.16万
10.17亿
78.
2021-05-13
10.1527
10.2362
9.9808
10.0877
4139.5万
10.09亿
79.
2021-05-12
10.5827
10.6883
10.1479
10.1527
4725.24万
10.15亿
80.
2021-05-11
10.7495
10.8236
9.1385
10.5827
4943.29万
10.58亿
81.
2021-05-10
10.5982
10.7711
9.9663
10.7495
3475.59万
10.75亿
82.
2021-05-09
10.1177
10.7683
9.5957
10.5998
4987.95万
10.6亿
83.
2021-05-08
10.2922
10.639
9.9216
10.1177
3801.51万
10.12亿
84.
2021-05-07
9.6244
10.5323
9.599
10.2914
4363.15万
10.29亿
85.
2021-05-06
10.2247
10.2769
9.6062
9.6242
2472.61万
9.62亿
86.
2021-05-05
10.2515
10.2562
10.1651
10.2257
723.29万
10.23亿
87.
2021-05-04
10.2532
10.2656
10.2129
10.2495
722.97万
10.25亿
88.
2021-05-03
9.9643
10.2639
9.9528
10.2532
901.73万
10.25亿
89.
2021-05-02
9.9826
10.0165
9.9127
9.9634
872.58万
9.96亿
90.
2021-05-01
9.785
10.0399
9.7364
9.9826
897.93万
9.98亿
91.
2021-04-30
9.7592
9.7975
9.6691
9.7855
729.75万
9.79亿
92.
2021-04-29
9.7549
9.7942
9.7388
9.7582
755.25万
9.76亿
93.
2021-04-28
9.7422
9.805
9.718
9.767
489.43万
9.77亿
94.
2021-04-27
9.6592
9.7678
9.6237
9.7438
501.41万
9.74亿
95.
2021-04-26
9.5272
9.7574
9.4852
9.6562
456.75万
9.66亿
96.
2021-04-25
9.5504
9.6012
9.4289
9.5285
430.79万
9.53亿
97.
2021-04-24
9.52
9.5975
9.4508
9.5518
469.25万
9.55亿
98.
2021-04-23
9.608
9.6854
9.4882
9.5208
538.29万
9.52亿
99.
2021-04-22
9.6704
9.7908
9.5893
9.5967
388.91万
9.6亿
100.
2021-04-21
9.252
9.735
9.1836
9.6738
745.31万
9.67亿