首页
快讯
资讯
APP
搜索
ZT
Zt
市值排名：
No.214
+ 加入自选
ZT行情
平台数据
基本资料
持币地址
历史数据
$0.024739
历史最低价
$0.1167
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.034798
0.035788
0.034304
0.034701
13.31万
1728.11万
2.
2021-07-31
0.033118
0.036096
0.032705
0.034799
12.71万
1732.99万
3.
2021-07-30
0.034006
0.034407
0.032506
0.033108
11.35万
1648.78万
4.
2021-07-29
0.0344
0.035102
0.033009
0.034006
12.52万
1693.5万
5.
2021-07-28
0.034997
0.036798
0.033525
0.034401
16.28万
1713.17万
6.
2021-07-27
0.036097
0.037796
0.033795
0.034997
16.96万
1742.85万
7.
2021-07-26
0.032901
0.037298
0.0329
0.036096
15.12万
1797.58万
8.
2021-07-25
0.032702
0.033601
0.032506
0.032901
18.45万
1638.47万
9.
2021-07-24
0.031203
0.032804
0.030802
0.032702
15.72万
1628.56万
10.
2021-07-23
0.031203
0.031704
0.030211
0.031202
19.47万
1553.86万
11.
2021-07-22
0.030217
0.031268
0.030209
0.031203
18.11万
1553.91万
12.
2021-07-21
0.028746
0.030313
0.028262
0.030216
23.57万
1504.76万
13.
2021-07-20
0.029615
0.029813
0.028337
0.028842
22.25万
1436.33万
14.
2021-07-19
0.030309
0.030804
0.029418
0.029615
16.55万
1474.83万
15.
2021-07-18
0.030607
0.031399
0.03021
0.030309
10.85万
1509.39万
16.
2021-07-17
0.031015
0.031114
0.030044
0.030607
11.28万
1524.23万
17.
2021-07-16
0.030623
0.031015
0.030132
0.031015
12.5万
1544.55万
18.
2021-07-15
0.031638
0.032022
0.030425
0.030625
10.63万
1525.13万
19.
2021-07-14
0.0315
0.031789
0.030616
0.031724
17.12万
1579.86万
20.
2021-07-13
0.032265
0.032339
0.029972
0.0315
31.61万
1568.7万
21.
2021-07-12
0.032841
0.033461
0.03214
0.032265
48.64万
1606.8万
22.
2021-07-11
0.032531
0.032926
0.032078
0.032923
44.7万
1639.57万
23.
2021-07-10
0.032426
0.032631
0.032171
0.032531
38.37万
1620.04万
24.
2021-07-09
0.032028
0.032501
0.031914
0.032426
22.77万
1614.81万
25.
2021-07-08
0.032692
0.03276
0.031766
0.032028
31.72万
1594.99万
26.
2021-07-07
0.032598
0.032752
0.032258
0.032692
46.99万
1628.06万
27.
2021-07-06
0.032326
0.03281
0.031992
0.032598
42.04万
1623.38万
28.
2021-07-05
0.032714
0.033226
0.030594
0.032326
14.3万
1609.83万
29.
2021-07-04
0.032623
0.033219
0.030722
0.032714
1.33万
1629.16万
30.
2021-07-03
0.032184
0.033463
0.029345
0.032623
1.52万
1624.63万
31.
2021-07-02
0.03225
0.032295
0.03189
0.032184
15.03万
1602.76万
32.
2021-07-01
0.032658
0.032905
0.032013
0.03225
26.47万
1606.05万
33.
2021-06-30
0.033058
0.033228
0.032404
0.032658
29.44万
1626.37万
34.
2021-06-29
0.032979
0.033598
0.032778
0.033058
11.92万
1646.29万
35.
2021-06-28
0.034202
0.034803
0.032879
0.032979
39.65万
1642.35万
36.
2021-06-27
0.033607
0.034307
0.033602
0.034202
9.17万
1703.26万
37.
2021-06-26
0.034005
0.034654
0.033305
0.033607
10.28万
1673.63万
38.
2021-06-25
0.034405
0.034932
0.033709
0.034005
11.5万
1693.45万
39.
2021-06-24
0.033554
0.03464
0.033389
0.034405
14.11万
1713.37万
40.
2021-06-23
0.032745
0.033995
0.032171
0.033554
25.52万
1670.99万
41.
2021-06-22
0.034004
0.034103
0.032145
0.032745
14.35万
1630.7万
42.
2021-06-21
0.034704
0.035104
0.033897
0.034004
9.24万
1693.4万
43.
2021-06-20
0.035201
0.035498
0.034304
0.034705
10.69万
1728.31万
44.
2021-06-19
0.035193
0.035397
0.034802
0.035201
9.26万
1753.01万
45.
2021-06-18
0.036006
0.036105
0.035191
0.035193
8.94万
1752.61万
46.
2021-06-17
0.036106
0.036307
0.035514
0.036006
11.14万
1793.1万
47.
2021-06-16
0.036498
0.0368
0.036004
0.036106
9.93万
1798.08万
48.
2021-06-15
0.036504
0.036798
0.036299
0.036498
9.27万
1817.6万
49.
2021-06-14
0.035264
0.036824
0.035165
0.036504
9.53万
1817.9万
50.
2021-06-13
0.035
0.035301
0.034464
0.035264
19.91万
1756.15万
51.
2021-06-12
0.035342
0.035564
0.032505
0.035
20.19万
1743万
52.
2021-06-11
0.035501
0.035725
0.035124
0.035342
16.03万
1760.03万
53.
2021-06-10
0.0352
0.036
0.034998
0.035501
16.38万
1767.95万
54.
2021-06-09
0.033706
0.0353
0.03351
0.0352
11.31万
1752.96万
55.
2021-06-08
0.035397
0.035401
0.033503
0.033803
9.68万
1683.39万
56.
2021-06-07
0.035184
0.035897
0.034786
0.035397
8.26万
1762.77万
57.
2021-06-06
0.035312
0.03541
0.034426
0.035184
11万
1752.16万
58.
2021-06-05
0.035318
0.035511
0.035107
0.035312
11.87万
1758.54万
59.
2021-06-04
0.035997
0.03611
0.035147
0.035318
7.35万
1758.84万
60.
2021-06-03
0.035702
0.036003
0.035203
0.035997
12.23万
1792.65万
61.
2021-06-02
0.035201
0.035998
0.034999
0.035701
15.72万
1777.91万
62.
2021-06-01
0.035107
0.035904
0.034507
0.035201
12.19万
1753.01万
63.
2021-05-31
0.034289
0.035605
0.033717
0.035108
10.12万
1748.38万
64.
2021-05-30
0.034724
0.034917
0.033882
0.034289
13.45万
1707.59万
65.
2021-05-29
0.03502
0.0357
0.034259
0.034724
11.05万
1729.26万
66.
2021-05-28
0.035624
0.036206
0.034614
0.03502
11.65万
1744万
67.
2021-05-27
0.034779
0.035711
0.034779
0.035624
8.51万
1774.08万
68.
2021-05-26
0.034719
0.03558
0.032955
0.03478
13.53万
1732.04万
69.
2021-05-25
0.033854
0.036206
0.033462
0.034654
24.09万
1725.77万
70.
2021-05-24
0.032733
0.034685
0.031642
0.033859
16.69万
1686.18万
71.
2021-05-23
0.03392
0.034844
0.032195
0.032902
17.29万
1638.52万
72.
2021-05-22
0.035645
0.035648
0.031603
0.033948
21.71万
1690.61万
73.
2021-05-21
0.034406
0.037562
0.034112
0.035648
87.46万
1775.27万
74.
2021-05-20
0.035408
0.036571
0.034406
0.034417
19.99亿
1713.97万
75.
2021-05-19
0.038028
0.038425
0.033555
0.035411
29.29万
1763.47万
76.
2021-05-18
0.037909
0.039116
0.037782
0.038057
23.2万
1895.24万
77.
2021-05-17
0.038949
0.039238
0.036849
0.037918
42.27万
1888.32万
78.
2021-05-16
0.039877
0.040597
0.038658
0.039039
21.29万
1944.14万
79.
2021-05-15
0.040876
0.044406
0.035391
0.039886
26.36万
1986.32万
80.
2021-05-14
0.041408
0.041801
0.039096
0.040876
29.18万
2035.62万
81.
2021-05-13
0.043476
0.044407
0.04053
0.041407
26.64万
2062.07万
82.
2021-05-12
0.043745
0.044791
0.041975
0.043467
18.02万
2164.66万
83.
2021-05-11
0.04581
0.046766
0.042809
0.043745
20.91万
2178.5万
84.
2021-05-10
0.048763
0.049632
0.043718
0.04581
19.79亿
2281.34万
85.
2021-05-09
0.049278
0.050036
0.04473
0.048768
111.99万
2428.65万
86.
2021-05-08
0.0491
0.051701
0.048324
0.049278
30.49万
2454.04万
87.
2021-05-07
0.051398
0.052778
0.044647
0.04909
24.02万
2444.68万
88.
2021-05-06
0.052188
0.053841
0.049469
0.051192
37.29万
2549.36万
89.
2021-05-05
0.052996
0.057308
0.050019
0.05215
18.66亿
2597.07万
90.
2021-05-04
0.054403
0.056812
0.049559
0.052996
18.18亿
2639.2万
91.
2021-05-03
0.044061
0.066964
0.043898
0.054406
18.26亿
2709.42万
92.
2021-05-02
0.036489
0.065417
0.036387
0.044061
19.2亿
2194.24万
93.
2021-05-01
0.036166
0.037025
0.033333
0.036568
16.25亿
1821.09万
94.
2021-04-30
0.035906
0.036193
0.035402
0.03617
15.63亿
1801.27万
95.
2021-04-29
0.036306
0.036715
0.035806
0.036004
11.48亿
1793万
96.
2021-04-28
0.036417
0.036724
0.036198
0.036306
11.77亿
1808.04万
97.
2021-04-27
0.035822
0.036602
0.035639
0.036417
12.57亿
1813.57万
98.
2021-04-26
0.034904
0.036111
0.03343
0.035911
12.87亿
1788.37万
99.
2021-04-25
0.034802
0.035501
0.034504
0.034904
11.43亿
1738.22万
100.
2021-04-24
0.034618
0.035598
0.03412
0.034706
11.83亿
1728.36万
