首页
快讯
资讯
APP
搜索
YAX
Yaxis
市值排名：
No.6474
+ 加入自选
YAX行情
平台数据
基本资料
持币地址
历史数据
$2.9902
历史最低价
$41.8598
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
5.909
6.0986
2.7747
3.3726
3.53万
--
2.
2021-07-21
5.2682
5.9611
5.2682
5.909
1808.96
--
3.
2021-07-20
5.5129
5.5552
5.2103
5.2682
575.49
--
4.
2021-07-19
5.8907
5.9556
5.4729
5.5129
1056.99
--
5.
2021-07-18
5.8993
5.8993
5.8993
5.8993
1621.08
--
6.
2021-07-17
6.035
6.0463
5.8268
5.8993
1621.08
--
7.
2021-07-16
6.6053
6.6131
5.7957
6.0312
3356.25
--
8.
2021-07-15
6.8126
6.9576
6.5183
6.6052
307.35
--
9.
2021-07-14
6.286
6.8817
6.0574
6.8126
5206.49
--
10.
2021-07-13
6.7299
6.7346
6.1958
6.2909
809.56
--
11.
2021-07-12
7.1951
7.216
6.7299
6.7299
1647.68
--
12.
2021-07-05
7.7658
7.906
7.2027
7.2028
957.95
--
13.
2021-07-04
7.45
7.8124
7.3304
7.7646
103.62
--
14.
2021-07-03
7.3562
7.4708
7.0084
7.4498
1573.96
--
15.
2021-07-02
7.6642
7.6704
7.0325
7.3562
1834.99
--
16.
2021-07-01
8.1649
8.5934
7.5365
7.6642
2980.56
--
17.
2021-06-30
8.3152
8.4126
7.8875
8.1661
3496.67
--
18.
2021-06-29
7.9949
8.3753
7.8151
8.3144
301.24
--
19.
2021-06-28
7.3073
8.0121
6.8849
8.0121
2878.73
--
20.
2021-06-27
6.9021
7.4972
6.7359
7.3073
850.2
--
21.
2021-06-26
7.2577
7.3878
6.6741
6.9021
994.11
--
22.
2021-06-25
7.0765
7.4293
7.0255
7.2533
4327.01
--
23.
2021-06-24
7.0587
7.1424
6.6825
7.0721
275.97
--
24.
2021-06-23
6.7044
7.3209
6.5729
7.0587
716.79
--
25.
2021-06-22
7.7821
7.7821
6.1145
6.707
3137.07
--
26.
2021-06-21
7.5568
8.1069
7.5457
7.7821
133.35
--
27.
2021-06-20
8.197
8.221
7.3137
7.5556
937.4
--
28.
2021-06-19
8.1406
8.3004
7.8699
8.197
164.26
--
29.
2021-06-18
9.0091
9.02
8.1374
8.1406
4453.58
--
30.
2021-06-17
9.1058
9.2297
8.8568
9.0103
418.86
--
31.
2021-06-16
10.0604
10.296
9.0949
9.1058
2877.85
--
32.
2021-06-15
10.3487
10.4794
10.0159
10.0604
1383.22
--
33.
2021-06-14
9.4037
10.3912
9.4037
10.3492
13.3164
--
34.
2021-06-13
9.6591
9.7998
9.3497
9.4037
130.84
--
35.
2021-06-12
10.5002
10.5186
9.1529
9.6591
3691.86
--
36.
2021-06-11
11.8962
11.9271
10.4803
10.5002
7436.68
--
37.
2021-06-10
12.2598
12.5427
11.8834
11.8962
596.99
--
38.
2021-06-09
11.0411
12.2672
11.0303
12.2672
1543.73
--
39.
2021-06-08
14.7976
14.8085
10.7732
11.0394
1.58万
--
40.
2021-06-07
12.93
14.8154
12.7231
14.7976
8648.88
--
41.
2021-06-06
12.6921
13.0467
12.1925
12.93
3070.79
--
42.
2021-06-05
11.4504
13.5792
11.4383
12.6909
8807.81
--
43.
2021-06-04
12.2204
12.4897
11.0355
11.4504
2872.91
--
44.
2021-06-03
12.7335
12.75
11.6981
12.2204
2601.11
--
45.
2021-06-02
12.0826
12.7491
11.9406
12.7335
1967.43
--
46.
2021-06-01
12.6789
13.7907
11.9491
12.0826
1.58万
--
47.
2021-05-31
10.6603
12.6819
9.8753
12.6789
1万
--
48.
2021-05-30
10.4084
11.2051
9.8567
10.6603
2538.36
--
49.
2021-05-29
12.4067
12.4555
10.3171
10.4084
4608.4
--
50.
2021-05-28
12.7104
12.9733
11.3108
12.4068
1.36万
--
51.
2021-05-27
11.5286
12.9382
11.2303
12.7104
5280.52
--
52.
2021-05-26
10.0012
12.113
9.6015
11.5278
6993.43
--
53.
2021-05-25
9.1599
10.873
8.8639
9.9707
1.64万
--
54.
2021-05-24
6.9931
9.1899
5.8455
9.1599
2.79万
--
55.
2021-05-23
11.2208
11.3251
6.8412
7.0006
1.76万
--
56.
2021-05-22
13.0157
13.5287
10.9518
11.2221
7162.51
--
57.
2021-05-21
15.4858
15.4858
12.9918
13.0157
6739.65
--
58.
2021-05-20
15.2008
16.159
11.5522
15.4667
3004.06
--
59.
2021-05-19
17.7213
18.3336
11.0517
15.2008
5379.97
--
60.
2021-05-18
17.4959
18.896
16.6415
17.7213
891.7
--
61.
2021-05-17
22.8074
22.8684
16.9544
17.4959
2.92万
--
62.
2021-05-16
24.2998
24.3458
22.6952
22.8074
2237.71
--
63.
2021-05-15
27.2398
27.4209
23.9212
24.3006
5248.62
--
64.
2021-05-14
31.682
31.682
25.3383
27.2398
2.26万
--
65.
2021-05-06
42.6756
45.7295
38.5398
41.3028
4.96万
--
66.
2021-05-05
58.2584
60.4763
40.2787
42.6756
11.51万
--
67.
2021-05-04
67.5538
70.6538
57.6328
58.5115
5.15万
--
68.
2021-05-03
62.6132
68.1161
61.2993
67.5551
4.28万
--
69.
2021-05-02
65.976
68.749
62.1127
62.6132
4.27万
--
70.
2021-05-01
63.442
84.9036
63.3503
65.9765
141.92万
--
71.
2021-04-30
60.7298
76.4662
59.4008
63.4421
15.97万
--
72.
2021-04-29
77.5363
91.9164
59.5
60.7298
26.6万
--
73.
2021-04-28
76.3587
88.893
52.8867
77.5298
26.18万
--
74.
2021-04-27
67.0634
76.4068
63.0764
76.3524
10.2万
--
75.
2021-04-26
59.0729
67.1279
55.9156
67.1279
6.47万
--
76.
2021-04-25
47.2055
66.2813
45.5126
59.0858
18.98万
--
77.
2021-04-24
59.8306
62.8279
39.2649
47.2055
32.58万
--
78.
2021-04-23
67.2547
72.9384
39.3617
59.8306
63.62万
--
79.
2021-04-22
64.9733
84.152
59.6721
67.2587
127.6万
--
80.
2021-04-21
51.6957
65.6052
51.6957
64.9711
135.73万
--
81.
2021-04-20
39.5733
52.8194
38.2448
51.6957
96.17万
--
82.
2021-04-19
26.2628
57.27
25.9796
39.6299
244.8万
--
83.
2021-04-18
23.077
26.332
20.4005
26.2628
48.43万
--
84.
2021-04-17
24.4759
26.1133
23.0287
23.077
17.5万
--
85.
2021-04-16
24.6311
28.6558
23.3164
24.4759
75.82万
--
86.
2021-04-15
24.0439
24.9993
23.5358
24.6311
20.89万
--
87.
2021-04-14
25.7127
27.1014
23.8196
24.0439
34.62万
--
88.
2021-04-13
25.9999
26.0005
24.1342
25.7051
20.04万
--
89.
2021-04-12
26.2038
27.2438
25.8063
26.0005
19.93万
--
90.
2021-04-11
23.8115
26.2038
23.2069
26.2038
14.92万
--
91.
2021-04-10
23.2136
24.8148
22.8594
23.8222
10.69万
--
92.
2021-04-09
23.8638
24.2977
22.0626
23.2149
16.75万
--
93.
2021-04-08
22.382
25.331
21.8414
23.9487
58.71万
--
94.
2021-04-07
19.891
24.8901
19.8576
22.382
72.05万
--
95.
2021-04-06
16.004
21.433
15.7693
19.8931
106.54万
--
96.
2021-04-05
15.9762
16.1687
15.0964
16.004
9.49万
--
97.
2021-04-04
15.8238
16.0772
15.047
15.9791
18.47万
--
98.
2021-04-03
15.8866
16.2354
15.2295
15.8238
10.71万
--
99.
2021-04-02
14.7852
15.8866
14.4824
15.8866
6.46万
--
100.
2021-04-01
16.0307
16.8061
14.1683
14.7852
23.71万
--
