首页
快讯
资讯
APP
搜索
ZGT
Zgtoptoken
市值排名：
No.6661
+ 加入自选
ZGT行情
平台数据
基本资料
持币地址
历史数据
$0.019030
历史最低价
$0.1331
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-21
0.021732
0.021732
0.021732
0
--
--
2.
2021-07-20
0.021732
0.021732
0.021732
0
--
--
3.
2021-07-15
0.021732
0.021732
0.021732
0
--
--
4.
2021-07-14
0.021732
0.021732
0.021732
0
--
--
5.
2021-07-05
0.021732
0.021732
0.021732
0
--
--
6.
2021-07-03
0.021732
0.021732
0.021732
0
--
--
7.
2021-07-02
0.02178
0.02178
0.021658
0.021732
13.87万
--
8.
2021-07-01
0.022703
0.022929
0.021626
0.02178
10.87万
--
9.
2021-06-30
0.02285
0.023005
0.022499
0.022718
7.27万
--
10.
2021-06-29
0.022968
0.023046
0.02279
0.02285
5.08万
--
11.
2021-06-28
0.023016
0.023063
0.022851
0.022968
5.14万
--
12.
2021-06-27
0.022923
0.023094
0.022799
0.022923
6.5万
--
13.
2021-06-26
0.022954
0.023156
0.022799
0.022923
7.86万
--
14.
2021-06-25
0.022744
0.023168
0.022698
0.022954
5.73万
--
15.
2021-06-24
0.022736
0.022808
0.022634
0.022744
1404.38
--
16.
2021-06-23
0.022851
0.02288
0.022609
0.022736
17.62万
--
17.
2021-06-22
0.02321
0.023225
0.022506
0.022851
19.07万
--
18.
2021-06-21
0.023616
0.023617
0.023066
0.02321
33.32万
--
19.
2021-06-20
0.023678
0.023787
0.023616
0.023616
74.76万
--
20.
2021-06-19
0.023554
0.023678
0.023337
0.023678
58.13万
--
21.
2021-06-18
0.023603
0.023663
0.02343
0.023554
80.93万
--
22.
2021-06-17
0.023773
0.023804
0.023457
0.023603
63.61万
--
23.
2021-06-16
0.023711
0.023841
0.02344
0.023773
75.57万
--
24.
2021-06-15
0.023707
0.023838
0.023629
0.023711
65.93万
--
25.
2021-06-14
0.023738
0.023833
0.023645
0.023723
59.9万
--
26.
2021-06-13
0.02402
0.024036
0.023098
0.023738
72.65万
--
27.
2021-06-12
0.023801
0.024238
0.023785
0.023863
44.73万
--
28.
2021-06-11
0.023822
0.023939
0.0238
0.023801
40.73万
--
29.
2021-06-10
0.023672
0.023861
0.023656
0.023822
44.71万
--
30.
2021-06-09
0.023451
0.024182
0.023451
0.023672
32.85万
--
31.
2021-06-08
0.024134
0.024395
0.023451
0.023451
40.71万
--
32.
2021-06-07
0.023908
0.024481
0.023789
0.024134
74.18万
--
33.
2021-06-06
0.02383
0.023955
0.023767
0.023845
49.87万
--
34.
2021-06-05
0.023767
0.023908
0.023767
0.02383
49.72万
--
35.
2021-06-04
0.023876
0.024001
0.02359
0.023767
25.97万
--
36.
2021-06-03
0.023898
0.024068
0.023773
0.023876
38.74万
--
37.
2021-06-02
0.024086
0.024181
0.023496
0.023898
35.55万
--
38.
2021-06-01
0.024206
0.024227
0.023983
0.024086
31.92万
--
39.
2021-05-31
0.024401
0.024433
0.023569
0.024206
36.08万
--
40.
2021-05-30
0.024401
0.024433
0.024275
0.024401
23.62万
--
41.
2021-05-29
0.024244
0.024526
0.024244
0.024401
18.7万
--
42.
2021-05-28
0.024251
0.024493
0.023827
0.024244
24.81万
--
43.
2021-05-27
0.024237
0.024433
0.024125
0.024251
18.05万
--
44.
2021-05-26
0.024412
0.024438
0.023851
0.024237
19.39万
--
45.
2021-05-25
0.024426
0.024597
0.024238
0.024412
14.28万
--
46.
2021-05-24
0.024402
0.024462
0.024105
0.024426
10.56万
--
47.
2021-05-23
0.024572
0.024604
0.023966
0.024402
12.86万
--
48.
2021-05-22
0.025412
0.025427
0.024572
0.024572
4.8万
--
49.
2021-05-21
0.025206
0.025888
0.025193
0.025412
11.96万
--
50.
2021-05-20
0.026667
0.026667
0.025192
0.025206
5.46万
--
51.
2021-05-19
0.027218
0.027281
0.026129
0.026667
14.82万
--
52.
2021-05-18
0.027163
0.027459
0.027038
0.027218
19.41万
--
53.
2021-05-17
0.026953
0.027479
0.02689
0.027163
16.47万
--
54.
2021-05-16
0.026922
0.027092
0.026595
0.026953
16.2万
--
55.
2021-05-15
0.027357
0.027512
0.026424
0.026922
19.16万
--
56.
2021-05-14
0.026875
0.027429
0.026844
0.027357
9.27万
--
57.
2021-05-06
0.028679
0.029114
0.027782
0.028666
61.51万
--
58.
2021-05-05
0.027506
0.029344
0.027475
0.028679
120.08万
--
59.
2021-05-04
0.027413
0.027614
0.026934
0.027506
71.15万
--
60.
2021-05-03
0.026996
0.027413
0.026981
0.027413
42.27万
--
61.
2021-05-02
0.026039
0.026996
0.025992
0.026996
23.52万
--
62.
2021-05-01
0.02573
0.026162
0.025683
0.026039
36.75万
--
63.
2021-04-30
0.025694
0.026107
0.025286
0.02573
43.61万
--
64.
2021-04-29
0.025219
0.025739
0.024803
0.025694
22.86万
--
65.
2021-04-28
0.025234
0.025437
0.025093
0.025219
36.57万
--
66.
2021-04-27
0.024514
0.025249
0.024514
0.025234
34.05万
--
67.
2021-04-26
0.024475
0.024626
0.024415
0.024514
38.64万
--
68.
2021-04-25
0.024567
0.02486
0.02349
0.024429
40.94万
--
69.
2021-04-24
0.02486
0.024875
0.024552
0.024567
29.69万
--
70.
2021-04-23
0.0257
0.025947
0.02429
0.02486
15.65万
--
71.
2021-04-22
0.027131
0.027147
0.025102
0.0257
24.16万
--
72.
2021-04-21
0.027202
0.027679
0.027041
0.027131
13.15万
--
73.
2021-04-20
0.027786
0.027802
0.026937
0.027202
16.3万
--
74.
2021-04-19
0.028172
0.029096
0.027527
0.027786
12.93万
--
75.
2021-04-18
0.029
0.029659
0.02808
0.028172
15.01万
--
76.
2021-04-17
0.027605
0.029169
0.027451
0.029
7.46万
--
77.
2021-04-16
0.0285
0.028761
0.026989
0.027604
17万
--
78.
2021-04-15
0.027719
0.029403
0.027581
0.0285
20.1万
--
79.
2021-04-14
0.027138
0.029095
0.026878
0.027719
21.52万
--
80.
2021-04-13
0.025731
0.027505
0.025731
0.027138
36.47万
--
81.
2021-04-12
0.02486
0.025922
0.024784
0.025762
31.25万
--
82.
2021-04-11
0.024066
0.024921
0.023761
0.02486
35.12万
--
83.
2021-04-10
0.02341
0.024539
0.02341
0.024066
34.52万
--
84.
2021-04-09
0.023446
0.023835
0.02291
0.02341
44.38万
--
85.
2021-04-08
0.022881
0.023479
0.022734
0.023446
25.18万
--
86.
2021-04-07
0.022738
0.023511
0.022573
0.022881
19.87万
--
87.
2021-04-06
0.022567
0.022916
0.022338
0.022738
17.05万
--
88.
2021-04-05
0.022247
0.022902
0.022095
0.022567
47.44万
--
89.
2021-04-04
0.022095
0.022262
0.022003
0.022247
30.71万
--
90.
2021-04-03
0.022034
0.022263
0.022034
0.022095
18.37万
--
91.
2021-04-02
0.021827
0.022077
0.021547
0.022034
21.84万
--
92.
2021-04-01
0.021502
0.022249
0.021438
0.021827
36.89万
--
93.
2021-03-31
0.021211
0.021524
0.021196
0.021517
32.37万
--
94.
2021-03-30
0.021186
0.021278
0.021161
0.021211
28.7万
--
95.
2021-03-29
0.021127
0.02132
0.021023
0.021186
39.53万
--
96.
2021-03-28
0.021036
0.021173
0.020929
0.021127
78.93万
--
97.
2021-03-27
0.021082
0.021494
0.020868
0.021036
73.7万
--
98.
2021-03-26
0.02079
0.021098
0.020759
0.021082
56.39万
--
99.
2021-03-25
0.021395
0.021442
0.02066
0.02079
36.73万
--
100.
2021-03-24
0.0215
0.021571
0.02121
0.021395
51.97万
--
