voxel币今日最新价格 实时

$ 0.13753 涨幅：-8.27%
更新时间：2024-07-05 05:05:07

24H最高/最低价格

H：¥1.5001 / $0.206333
L：¥1.3559 / $0.186506

2022年最高价格/最低价格

H：¥31.35 / $4.31 (2022-01-03)
L：¥1.11 / $0.15 (2022-12-24)

历史最高/最低价格

H：¥34.17 / $4.7
L：¥0.8914 / $0.122615

Voxies交易平台推荐

欧易OKX 币安Binance
voxel走势图加载中...
  • voxel币历史价格表
  • voxel币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2022-12-30 0.1709 0.1773 0.1656 0.1666 323.88万 -2.52%
2022-12-29 0.1652 0.1805 0.1652 0.1709 533.9万 3.45%
2022-12-28 0.1684 0.174 0.1645 0.1653 276.42万 -1.84%
2022-12-27 0.1643 0.1685 0.1615 0.1679 164.48万 2.19%
2022-12-26 0.168 0.1803 0.1633 0.1644 654.71万 -2.14%
2022-12-25 0.1541 0.2239 0.153 0.1679 1774.16万 8.96%
2022-12-24 0.1546 0.1578 0.1524 0.1541 150.64万 -0.32%
2022-12-23 0.1675 0.1683 0.1545 0.1546 165.74万 -7.7%
2022-12-22 0.17 0.172 0.1642 0.1675 178.02万 -1.47%
2022-12-21 0.1742 0.1745 0.1629 0.17 154.92万 -2.41%
2022-12-20 0.1726 0.1776 0.1721 0.1744 155.78万 1.04%
2022-12-19 0.1707 0.1778 0.1704 0.1726 272.01万 1.11%
2022-12-18 0.1821 0.1823 0.1657 0.1706 233.81万 -6.32%
2022-12-17 0.1932 0.1938 0.1819 0.1821 203.4万 -5.75%
2022-12-16 0.2051 0.2074 0.1928 0.193 228.25万 -5.9%
2022-12-15 0.2045 0.2086 0.1994 0.2052 243.87万 0.34%
2022-12-14 0.2059 0.2108 0.1914 0.2045 335.68万 -0.68%
2022-12-13 0.2165 0.2182 0.2052 0.2059 215.68万 -4.9%
2022-12-12 0.214 0.222 0.2124 0.2166 226.1万 1.21%
2022-12-11 0.2165 0.2218 0.2115 0.2138 401.57万 -1.25%
2022-12-10 0.218 0.2232 0.2139 0.2166 225.8万 -0.64%
2022-12-09 0.2176 0.223 0.2089 0.2179 436.95万 0.14%
2022-12-08 0.2156 0.2343 0.2097 0.2177 1067.68万 0.97%
2022-12-07 0.2074 0.2226 0.2041 0.2156 500.42万 3.95%
2022-12-06 0.2103 0.2204 0.2071 0.2074 555.44万 -1.38%
2022-12-05 0.2031 0.2317 0.1981 0.21 799.77万 3.4%
2022-12-04 0.2007 0.2116 0.1994 0.203 359.3万 1.15%
2022-12-03 0.2035 0.2039 0.1973 0.2007 255万 -1.38%
2022-12-02 0.209 0.2343 0.1985 0.2035 1569.1万 -2.63%
2022-12-01 0.1913 0.2141 0.1878 0.2089 491.93万 9.2%
2022-11-30 0.1869 0.1982 0.1855 0.1914 300.37万 2.41%
2022-11-29 0.2023 0.2047 0.1844 0.1869 338.76万 -7.61%
2022-11-28 0.1924 0.2084 0.1897 0.2023 509.78万 5.15%
2022-11-27 0.1919 0.1954 0.1891 0.1922 286.15万 0.16%
2022-11-26 0.1912 0.1945 0.1867 0.1919 298.47万 0.37%
2022-11-25 0.1927 0.1972 0.1897 0.1912 241.93万 -0.78%
2022-11-24 0.1887 0.1975 0.185 0.1927 346.15万 2.12%
2022-11-23 0.1858 0.1901 0.1748 0.1887 540.3万 1.56%
2022-11-22 0.1962 0.2031 0.1785 0.1857 724.43万 -5.35%
2022-11-21 0.1812 0.2726 0.1794 0.1964 2697.03万 8.39%
2022-11-20 0.1819 0.1863 0.1769 0.1813 246.88万 -0.33%
2022-11-19 0.1803 0.185 0.1803 0.182 144.74万 0.94%
2022-11-18 0.1809 0.1838 0.1788 0.1803 160.52万 -0.33%
2022-11-17 0.191 0.1919 0.1807 0.1809 323.83万 -5.29%
2022-11-16 0.1897 0.1945 0.1796 0.191 428.57万 0.69%
2022-11-15 0.1693 0.2236 0.1693 0.1897 1713.13万 12.05%
2022-11-14 0.1682 0.1746 0.1642 0.1693 387.84万 0.65%
2022-11-13 0.1699 0.1715 0.1612 0.1681 340万 -1.06%
2022-11-12 0.186 0.1886 0.1677 0.1699 509.36万 -8.66%
2022-11-11 0.1814 0.1889 0.1619 0.186 871.7万 2.54%
2022-11-10 0.228 0.2386 0.1769 0.1814 1291.25万 -20.44%
2022-11-09 0.2477 0.2496 0.2241 0.2281 517.27万 -7.91%
2022-11-08 0.2613 0.2613 0.2427 0.2477 431.67万 -5.2%
2022-11-07 0.2663 0.2741 0.2563 0.2613 651.2万 -1.88%
2022-11-06 0.2486 0.2792 0.2483 0.2664 975.24万 7.16%
2022-11-05 0.2393 0.2784 0.2378 0.2486 1580.33万 3.89%
2022-11-04 0.2245 0.2445 0.2205 0.2393 556.67万 6.59%
2022-11-03 0.2321 0.2345 0.2209 0.2244 262.52万 -3.32%
2022-11-02 0.2366 0.2376 0.2319 0.2321 258.65万 -1.9%
2022-11-01 0.2415 0.2594 0.2336 0.2367 647.5万 -1.99%
2022-10-31 0.237 0.2567 0.2366 0.2431 716.06万 2.57%
2022-10-30 0.2402 0.2463 0.2362 0.2369 518.59万 -1.37%
2022-10-29 0.2303 0.2465 0.2298 0.2402 1035.26万 4.3%
2022-10-28 0.2313 0.2339 0.2248 0.2304 375.16万 -0.39%
2022-10-27 0.2184 0.2419 0.2183 0.2314 482.95万 5.95%
2022-10-26 0.2186 0.2202 0.2138 0.2184 108.1万 -0.09%
2022-10-25 0.2161 0.2222 0.2154 0.2186 156.57万 1.16%
2022-10-24 0.227 0.2271 0.2158 0.216 172.03万 -4.85%
2022-10-23 0.2162 0.2313 0.2155 0.227 240.35万 5%
2022-10-22 0.2184 0.2184 0.2114 0.2163 124.37万 -0.96%
2022-10-21 0.2193 0.2326 0.2157 0.2184 392.22万 -0.41%
2022-10-20 0.221 0.2215 0.2098 0.2193 242.78万 -0.77%
2022-10-19 0.2275 0.2316 0.2198 0.2205 220.28万 -3.08%
2022-10-18 0.2391 0.245 0.2258 0.2276 386.78万 -4.81%
2022-10-17 0.2167 0.2859 0.2153 0.2388 2812.24万 10.2%
2022-10-16 0.2145 0.2172 0.2131 0.2167 124.59万 1.03%
2022-10-15 0.2161 0.2255 0.2144 0.2145 161.3万 -0.74%
2022-10-14 0.2289 0.2292 0.205 0.2161 345.33万 -5.59%
2022-10-13 0.2339 0.2345 0.2279 0.2287 188.64万 -2.22%
2022-10-12 0.2507 0.2508 0.2303 0.2339 234.15万 -6.7%
2022-10-11 0.2524 0.2527 0.2487 0.2506 145.65万 -0.71%
2022-10-10 0.2557 0.2571 0.2514 0.2524 188.46万 -1.29%
2022-10-09 0.2511 0.2571 0.2502 0.2558 299.68万 1.87%
2022-10-08 0.2571 0.2601 0.2482 0.2512 444.24万 -2.29%
2022-10-07 0.2613 0.2627 0.2564 0.2571 427.33万 -1.61%
2022-10-06 0.2698 0.2704 0.2597 0.2613 271.07万 -3.15%
2022-10-05 0.2661 0.2748 0.2638 0.2697 385.42万 1.35%
2022-10-04 0.2585 0.2699 0.2564 0.2661 441.42万 2.94%
2022-10-03 0.2699 0.2711 0.2566 0.2585 252.54万 -4.22%
2022-10-02 0.2654 0.2751 0.2619 0.2699 333.71万 1.7%
2022-10-01 0.2715 0.2808 0.2613 0.2653 664.64万 -2.28%
2022-09-30 0.254 0.2942 0.2522 0.2714 1237.54万 6.85%
2022-09-29 0.263 0.2634 0.2465 0.2542 218.02万 -3.35%
2022-09-28 0.26 0.2707 0.2577 0.2633 170.23万 1.27%
2022-09-27 0.2721 0.273 0.2571 0.26 183.57万 -4.45%
2022-09-26 0.2705 0.274 0.2673 0.2721 111.5万 0.59%
2022-09-25 0.2684 0.2735 0.2668 0.2706 174.78万 0.82%
2022-09-24 0.2634 0.2745 0.2612 0.2683 218.96万 1.86%
2022-09-23 0.2651 0.2742 0.2561 0.2633 268.7万 -0.68%
2022-09-22 0.2711 0.2717 0.2618 0.2651 176.45万 -2.21%
2022-09-21 0.2677 0.2743 0.2637 0.271 209.34万 1.23%
2022-09-20 0.2801 0.2854 0.2603 0.2677 260.37万 -4.43%
2022-09-19 0.2878 0.2901 0.2787 0.2803 184.18万 -2.61%
2022-09-18 0.281 0.2944 0.2774 0.2882 283.95万 2.56%
2022-09-17 0.2928 0.3037 0.2758 0.281 443.18万 -4.03%
2022-09-16 0.288 0.301 0.2797 0.2929 419.24万 1.7%
2022-09-15 0.2865 0.2948 0.2825 0.2878 335.38万 0.45%
2022-09-14 0.3073 0.3073 0.2853 0.2863 422.89万 -6.83%
2022-09-13 0.3161 0.3202 0.3068 0.3068 319.45万 -2.94%
2022-09-12 0.3068 0.3315 0.3067 0.3161 591.96万 3.03%
2022-09-11 0.3074 0.3165 0.302 0.3068 458.39万 -0.2%
2022-09-10 0.2925 0.3329 0.2893 0.3074 699.27万 5.09%
2022-09-09 0.2866 0.2947 0.2861 0.2925 243.53万 2.06%
2022-09-08 0.3037 0.305 0.2759 0.2866 359.64万 -5.63%
2022-09-07 0.3067 0.3272 0.3007 0.3037 644.65万 -0.98%
2022-09-06 0.2831 0.3248 0.2828 0.3066 1720.84万 8.3%
2022-09-05 0.2785 0.2898 0.2773 0.2831 184.64万 1.65%
2022-09-04 0.2881 0.2893 0.2758 0.2785 218.2万 -3.33%
2022-09-03 0.2844 0.298 0.2754 0.2882 619.61万 1.34%
2022-09-02 0.278 0.2848 0.2676 0.2848 344.57万 2.45%
2022-09-01 0.2836 0.2889 0.2752 0.2779 315.07万 -2.01%
2022-08-31 0.3085 0.3173 0.2797 0.2836 597.4万 -8.07%
2022-08-30 0.2891 0.3324 0.2735 0.3081 1496.87万 6.57%
2022-08-29 0.2892 0.2896 0.2834 0.2893 122.13万 0.03%
2022-08-28 0.2987 0.3038 0.2875 0.2896 221.51万 -3.05%
2022-08-27 0.3171 0.321 0.2961 0.2988 212.46万 -5.77%
2022-08-26 0.3255 0.3267 0.3154 0.3169 205.28万 -2.64%
2022-08-25 0.3222 0.3281 0.3122 0.3262 201.71万 1.24%
2022-08-24 0.3035 0.3275 0.2989 0.3223 312.83万 6.19%
2022-08-23 0.3171 0.3256 0.2986 0.3038 221.78万 -4.19%
2022-08-22 0.3174 0.3258 0.3068 0.3171 239.92万 -0.09%
2022-08-21 0.3257 0.3309 0.3125 0.3166 322.9万 -2.79%
2022-08-20 0.3766 0.3767 0.3176 0.3261 297.28万 -13.41%
2022-08-19 0.3879 0.3942 0.3675 0.3766 325.1万 -2.91%
2022-08-18 0.4029 0.4079 0.3861 0.388 203.57万 -3.7%
2022-08-17 0.4054 0.4169 0.3986 0.4029 204.7万 -0.62%
2022-08-16 0.4271 0.4271 0.3969 0.4058 283.03万 -4.99%
2022-08-15 0.4257 0.4301 0.4176 0.4271 260.52万 0.33%
2022-08-14 0.4238 0.4357 0.4194 0.4256 249.86万 0.42%
2022-08-13 0.4317 0.4352 0.4206 0.4235 278.66万 -1.9%
2022-08-12 0.4303 0.4441 0.428 0.4312 445.9万 0.21%
2022-08-11 0.4104 0.434 0.4053 0.4303 413.82万 4.85%
2022-08-10 0.4339 0.4431 0.4056 0.4104 470.97万 -5.42%
2022-08-09 0.4279 0.4486 0.4272 0.4343 427.85万 1.5%
2022-08-08 0.4353 0.4387 0.4215 0.4279 409.59万 -1.7%
2022-08-07 0.4314 0.44 0.4281 0.4353 431.32万 0.9%
2022-08-06 0.4533 0.4745 0.4257 0.4316 1440.6万 -4.79%
2022-08-05 0.4272 0.4681 0.4116 0.4544 2344.64万 6.37%
2022-08-04 0.4256 0.4404 0.4156 0.4256 979.71万 --
2022-08-03 0.4262 0.4471 0.3966 0.4257 1810.98万 -0.12%
2022-08-02 0.4428 0.4479 0.4079 0.4259 1240.89万 -3.82%
2022-08-01 0.4219 0.5458 0.3991 0.4433 4966.38万 5.07%
2022-07-31 0.4258 0.4259 0.3997 0.4213 1080.47万 -1.06%
2022-07-30 0.3713 0.4407 0.3677 0.4251 3392.84万 14.49%
2022-07-29 0.3471 0.3759 0.3444 0.3711 593.47万 6.91%
2022-07-28 0.3336 0.3497 0.3251 0.3471 361.87万 4.05%
2022-07-27 0.362 0.366 0.3312 0.3334 345.68万 -7.9%
2022-07-26 0.3757 0.3846 0.354 0.362 431.02万 -3.65%
2022-07-25 0.3558 0.3927 0.3487 0.375 824.09万 5.4%
2022-07-24 0.3662 0.3706 0.3515 0.3558 386.94万 -2.84%
2022-07-23 0.3628 0.3852 0.3627 0.3661 454.84万 0.91%
2022-07-22 0.4015 0.4049 0.355 0.3627 710.92万 -9.66%
2022-07-21 0.3996 0.4208 0.3957 0.4015 848.89万 0.48%
2022-07-20 0.3912 0.4329 0.391 0.3996 2082.24万 2.15%
2022-07-19 0.3667 0.3884 0.3539 0.3863 777.19万 5.34%
2022-07-17 0.3581 0.384 0.3437 0.3826 547.6万 6.84%
2022-07-16 0.3517 0.3721 0.3458 0.358 679.05万 1.79%
2022-07-15 0.3319 0.3798 0.3247 0.3519 2751.18万 6.03%
2022-07-14 0.3047 0.3337 0.3185 0.3307 576.82万 8.53%
2022-07-13 0.3594 0.3859 0.3022 0.3027 337万 -15.78%
2022-07-12 0.3594 0.3859 0.3166 0.318 257.45万 -11.52%
2022-07-11 0.3594 0.3859 0.3329 0.3369 339.74万 -6.26%
2022-07-10 0.3594 0.3859 0.3455 0.359 407.44万 -0.11%
2022-07-09 0.3589 0.3859 0.3455 0.3578 874.42万 -0.31%
2022-07-08 0.3363 0.3724 0.3355 0.3601 982.88万 7.08%
2022-07-07 0.3228 0.3371 0.3206 0.3358 432.01万 4.03%
2022-07-06 0.3257 0.3396 0.316 0.3229 531.41万 -0.86%
2022-07-05 0.3205 0.3274 0.3122 0.3256 550.29万 1.59%
2022-07-04 0.3285 0.336 0.3168 0.3203 422.63万 -2.5%
2022-07-03 0.3383 0.3443 0.3165 0.3286 484.1万 -2.87%
2022-07-02 0.3369 0.3581 0.33 0.3384 447.46万 0.45%
2022-07-01 0.3712 0.3717 0.3234 0.3369 647.31万 -9.24%
2022-06-30 0.3878 0.3896 0.3599 0.3712 504.07万 -4.28%
2022-06-29 0.4034 0.4167 0.3868 0.3876 497.99万 -3.92%
2022-06-28 0.4589 0.4772 0.3995 0.4033 1449.26万 -12.12%
2022-06-27 0.3815 0.4965 0.381 0.4543 2359.16万 19.08%
2022-06-26 0.3976 0.4153 0.3809 0.381 649.29万 -4.18%
2022-06-25 0.3735 0.4228 0.3721 0.3977 1009.48万 6.48%
2022-06-24 0.3647 0.3796 0.3604 0.3739 470.93万 2.52%
2022-06-23 0.3913 0.3958 0.3634 0.3645 851.27万 -6.85%
2022-06-22 0.3785 0.3974 0.3634 0.3914 1057.68万 3.41%
2022-06-21 0.3713 0.3853 0.3627 0.3784 1230.86万 1.91%
2022-06-20 0.3448 0.3747 0.3284 0.3712 1761.36万 7.66%
2022-06-19 0.3768 0.3793 0.3448 0.3448 878.76万 -8.49%
2022-06-18 0.3758 0.3847 0.36 0.377 1185.71万 0.32%
2022-06-17 0.3726 0.4164 0.3576 0.3753 2357.92万 0.72%
2022-06-16 0.3971 0.4135 0.3537 0.3723 1831.97万 -6.25%
2022-06-15 0.3785 0.4033 0.3571 0.3972 1707.01万 4.94%
2022-06-14 0.4443 0.4443 0.3533 0.3781 2205.68万 -14.9%
2022-06-13 0.4608 0.4683 0.3957 0.4431 2023.24万 -3.84%
2022-06-12 0.5202 0.5364 0.4538 0.4609 2203.75万 -11.4%
2022-06-11 0.5118 0.5706 0.4809 0.5206 2971.78万 1.72%
2022-06-10 0.5392 0.5408 0.5019 0.5117 909.42万 -5.1%
2022-06-09 0.5207 0.5499 0.506 0.5391 1725.6万 3.53%
2022-06-08 0.5759 0.5832 0.5085 0.5203 1167.63万 -9.65%
2022-06-07 0.567 0.6049 0.5646 0.5752 1058.16万 1.45%
2022-06-06 0.5713 0.6089 0.555 0.5667 1100.22万 -0.81%
2022-06-05 0.5438 0.6037 0.5406 0.5713 1082.98万 5.06%
2022-06-04 0.5841 0.5888 0.5361 0.5443 1380.76万 -6.81%
2022-06-03 0.6271 0.6271 0.5612 0.5854 1700.47万 -6.65%
2022-06-02 0.7003 0.7073 0.6263 0.6263 1635.23万 -10.57%
2022-06-01 0.6397 0.7713 0.6368 0.6989 3511.96万 9.25%
2022-05-31 0.6 0.6713 0.5943 0.6398 1184.28万 6.63%
2022-05-30 0.5875 0.6345 0.5815 0.6 1396.34万 2.13%
2022-05-29 0.5943 0.6164 0.559 0.5856 1273.42万 -1.46%
2022-05-28 0.6823 0.6868 0.5643 0.5943 1727.5万 -12.9%
2022-05-27 0.668 0.7405 0.6072 0.6814 2763.98万 2.01%
2022-05-26 0.6497 0.6988 0.6402 0.6685 1464.49万 2.89%
2022-05-25 0.6853 0.7063 0.6182 0.6514 1582.21万 -4.95%
2022-05-24 0.7019 0.7471 0.6491 0.6854 2431.47万 -2.35%
2022-05-23 0.6376 0.7504 0.6308 0.7003 3809.88万 9.83%
2022-05-22 0.5902 0.6739 0.5671 0.6361 3539.93万 7.78%
2022-05-21 0.5523 0.6798 0.5321 0.5885 4423.62万 6.55%
2022-05-20 0.5237 0.5592 0.5008 0.5526 1129.94万 5.52%
2022-05-19 0.5676 0.5982 0.5179 0.5235 1154.06万 -7.77%
2022-05-18 0.5432 0.6183 0.5319 0.5681 1086.97万 4.58%
2022-05-17 0.5539 0.6058 0.5346 0.5427 1012.06万 -2.02%
2022-05-16 0.5237 0.6254 0.5211 0.5549 1871.75万 5.96%
2022-05-15 0.6386 0.6526 0.5062 0.5247 2312.62万 -17.84%
2022-05-14 0.4581 0.7739 0.4074 0.6375 6762.21万 39.16%
2022-05-13 0.518 0.5206 0.3451 0.455 4294.84万 -12.16%
2022-05-12 0.8439 0.8638 0.4515 0.5172 3922.21万 -38.71%
2022-05-11 0.8952 0.8961 0.7593 0.8452 3185.67万 -5.59%
2022-05-10 1.0094 1.0489 0.8903 0.8943 2349.48万 -11.4%
2022-05-09 1.0724 1.0758 0.9803 1.0086 1929.6万 -5.95%
2022-05-08 1.0939 1.1071 1.0368 1.072 1474.42万 -2%
2022-05-07 1.1392 1.156 1.0494 1.0935 1648.45万 -4.01%
2022-05-06 1.2217 1.3443 1.1275 1.1392 2451.41万 -6.75%
2022-05-05 1.2732 1.291 1.2103 1.2213 1350.53万 -4.08%
2022-05-04 1.234 1.3047 1.1739 1.2698 1514.95万 2.9%
2022-05-03 1.2229 1.349 1.1798 1.2343 2326.41万 0.93%
2022-05-02 1.2997 1.3222 1.1727 1.2226 1441.45万 -5.93%
2022-05-01 1.4143 1.4163 1.2905 1.2999 1680.26万 -8.09%
2022-04-30 1.4004 1.6837 1.3553 1.4155 9359.86万 1.08%
2022-04-29 1.2663 1.5663 1.2617 1.3997 5220.94万 10.53%
2022-04-28 1.2752 1.3099 1.2478 1.2663 1259.35万 -0.7%
2022-04-27 1.32 1.4247 1.2751 1.2774 2121.72万 -3.23%
2022-04-26 1.3043 1.3957 1.2348 1.3181 2296.59万 1.06%
2022-04-25 1.3741 1.3821 1.2706 1.3042 944.81万 -5.09%
2022-04-24 1.3728 1.3932 1.3291 1.3739 965.62万 0.08%
2022-04-23 1.5164 1.5262 1.3566 1.3727 1459.13万 -9.48%
2022-04-22 1.5298 1.5857 1.5116 1.5159 1461.61万 -0.91%
2022-04-21 1.6311 1.6549 1.523 1.5295 2589.6万 -6.23%
2022-04-20 1.4921 1.7191 1.4788 1.6274 5860.91万 9.07%
2022-04-19 1.4701 1.5789 1.4237 1.4937 4773.27万 1.61%
2022-04-18 1.4331 1.4856 1.4123 1.47 911.04万 2.57%
2022-04-17 1.4719 1.5514 1.4303 1.431 1311.22万 -2.78%
2022-04-16 1.4056 1.5044 1.3824 1.4702 1619.23万 4.6%
2022-04-15 1.4152 1.5923 1.404 1.4064 2056.73万 -0.62%
2022-04-14 1.4057 1.4344 1.3242 1.4156 1365.65万 0.7%
2022-04-13 1.4262 1.476 1.3598 1.4055 1525.13万 -1.45%
2022-04-12 1.6637 1.7145 1.4117 1.4274 1782.19万 -14.2%
2022-04-11 1.5921 1.7603 1.5775 1.6624 2171.28万 4.42%
2022-04-10 1.6991 1.7309 1.5363 1.5937 1897.29万 -6.2%
2022-04-09 1.7568 1.8367 1.5875 1.6987 2694.48万 -3.31%
2022-04-08 1.7452 1.829 1.6345 1.7579 2769.57万 0.73%
2022-04-07 2.0019 2.0447 1.6962 1.7439 3790.01万 -12.89%
2022-04-06 1.8452 2.288 1.8004 2.0021 5564.3万 8.5%
2022-04-05 2.0687 2.1892 1.8452 1.8455 3102.27万 -10.79%
2022-04-04 2.2256 2.4105 2.0335 2.0673 7123.58万 -7.11%
2022-04-03 2.0881 2.8493 1.8523 2.2159 2.2亿 6.12%
2022-04-02 1.7047 2.1464 1.5468 2.1115 7996.9万 23.86%
2022-04-01 1.8725 2.285 1.7011 1.7038 9430.35万 -9.01%
2022-03-31 1.4228 2.0918 1.3906 1.8608 1.9亿 30.78%
2022-03-30 1.4021 1.5388 1.3695 1.4249 2484.65万 1.63%
2022-03-29 1.329 1.4578 1.3181 1.4051 1741.7万 5.73%
2022-03-28 1.3458 1.3692 1.3072 1.33 673.38万 -1.17%
2022-03-27 1.3419 1.3971 1.2789 1.3459 1290.5万 0.3%
2022-03-26 1.3994 1.4158 1.3368 1.3411 1429.51万 -4.17%
2022-03-25 1.409 1.4398 1.3443 1.3998 1931.31万 -0.65%
2022-03-24 1.3339 1.5122 1.3154 1.4098 4252.54万 5.69%
2022-03-23 1.288 1.3729 1.2502 1.338 1617.87万 3.88%
2022-03-22 1.2402 1.3918 1.2083 1.2881 3181.73万 3.86%
2022-03-21 1.3041 1.3271 1.2065 1.24 1861.31万 -4.92%
2022-03-20 1.1004 1.4184 1.1004 1.3065 5078.42万 18.73%
2022-03-19 1.1273 1.1368 1.0754 1.1027 881.46万 -2.18%
2022-03-18 1.0987 1.2729 1.0659 1.1273 2011.34万 2.6%
2022-03-17 1.0739 1.1336 1.0559 1.1004 1553.9万 2.47%
2022-03-16 1.1549 1.184 1.0401 1.0766 1468.99万 -6.78%
2022-03-15 1.2459 1.2971 1.1355 1.1551 1431.71万 -7.29%
2022-03-14 1.3744 1.4293 1.2263 1.2442 3372.97万 -9.47%
2022-03-13 1.1786 1.4216 1.163 1.3745 3643.86万 16.62%
2022-03-12 1.2054 1.2129 1.1459 1.1771 763.19万 -2.35%
2022-03-11 1.3163 1.3197 1.1918 1.2054 1020.15万 -8.43%
2022-03-10 1.3139 1.3825 1.2666 1.318 1616.09万 0.31%
2022-03-09 1.2971 1.4625 1.177 1.3184 3322.13万 1.64%
2022-03-08 1.3668 1.3999 1.17 1.2974 2022.39万 -5.08%
2022-03-07 1.4777 1.5159 1.342 1.3668 841.75万 -7.5%
2022-03-06 1.5085 1.5296 1.4166 1.4777 1251.02万 -2.04%
2022-03-05 1.7035 1.8114 1.5034 1.5063 2100.08万 -11.58%
2022-03-04 1.9975 2.1262 1.6831 1.7032 4871.33万 -14.73%
2022-03-03 1.5738 1.9975 1.5402 1.9865 3236.96万 26.22%
2022-03-02 1.6287 1.7095 1.5638 1.577 2644.44万 -3.17%
2022-03-01 1.6615 1.6881 1.4325 1.6299 4781.93万 -1.9%
2022-02-28 1.4949 1.8041 1.3414 1.6455 5867.47万 10.07%
2022-02-27 1.5323 1.5897 1.3666 1.4898 3032.18万 -2.77%
2022-02-26 1.2821 1.573 1.1645 1.5245 8444.87万 18.91%
2022-02-25 1.1981 1.4668 1.0007 1.2736 1.0亿 6.3%
2022-02-24 0.9196 1.2151 0.9044 1.2151 3507.92万 32.13%
2022-02-23 1.0609 1.0732 0.906 0.9195 1033.37万 -13.33%
2022-02-22 1.0748 1.1555 1.0058 1.0609 953.34万 -1.29%
2022-02-21 1.251 1.2725 1.0688 1.0743 524.97万 -14.12%
2022-02-20 1.2924 1.293 1.2249 1.251 416.37万 -3.2%
2022-02-19 1.3958 1.4078 1.2856 1.29 458.79万 -7.58%
2022-02-18 1.4329 1.5333 1.3825 1.396 579.1万 -2.58%
2022-02-17 1.5091 1.5585 1.4216 1.4339 627.22万 -4.98%
2022-02-16 1.4173 1.5272 1.3736 1.5068 752.67万 6.31%
2022-02-15 1.5067 1.5079 1.337 1.4176 979.33万 -5.91%
2022-02-14 1.4342 1.6119 1.4244 1.5077 1550.29万 5.12%
2022-02-13 1.6758 1.6832 1.4157 1.4342 927.27万 -14.42%
2022-02-12 1.7408 1.7602 1.6561 1.6784 651.89万 -3.58%
2022-02-11 1.8106 1.9003 1.6774 1.7388 1257.15万 -3.97%
2022-02-10 1.7602 1.8788 1.7306 1.8146 1474.14万 3.09%
2022-02-09 2.0466 2.0524 1.7432 1.7618 1517.11万 -13.92%
2022-02-08 2.066 2.1476 1.9785 2.0479 2032.67万 -0.88%
2022-02-07 1.9768 2.2101 1.9106 2.0696 2885.84万 4.69%
2022-02-06 1.9528 2.0365 1.8979 1.9795 1793.83万 1.37%
2022-02-05 1.8464 2.01 1.7653 1.9522 1886.38万 5.73%
2022-02-04 1.9516 2.2034 1.7277 1.8473 6028.19万 -5.34%
2022-02-03 1.5067 2.2574 1.4873 1.9487 7210.82万 29.34%
2022-02-02 1.4693 1.6029 1.4672 1.5075 721.42万 2.6%
2022-02-01 1.507 1.5149 1.4221 1.4693 474.75万 -2.5%
2022-01-31 1.5684 1.6181 1.4576 1.507 685.95万 -3.91%
2022-01-30 1.4897 1.7087 1.4889 1.5684 1080.57万 5.28%
2022-01-29 1.478 1.534 1.4001 1.4889 589.34万 0.74%
2022-01-28 1.5701 1.6132 1.3867 1.4779 905.76万 -5.87%
2022-01-27 1.5417 1.6195 1.4746 1.5707 832.08万 1.88%
2022-01-26 1.3014 1.6177 1.2709 1.5408 1738.68万 18.4%
2022-01-25 1.4471 1.5348 1.2106 1.309 1232.58万 -9.54%
2022-01-24 1.2365 1.6468 1.221 1.4481 2195.27万 17.11%
2022-01-23 1.6487 1.6899 1.1302 1.2346 1613.4万 -25.12%
2022-01-22 2.0061 2.0505 1.6223 1.6527 1742.12万 -17.62%
2022-01-21 2.1211 2.1944 1.8204 2.0067 2643.17万 -5.39%
2022-01-20 2.1623 2.2138 2.0185 2.1212 1263.9万 -1.9%
2022-01-19 2.3838 2.4649 2.0788 2.1571 1045万 -9.51%
2022-01-18 2.5554 2.6566 2.3772 2.389 1024.54万 -6.51%
2022-01-17 2.4176 2.829 2.4165 2.5555 3017.63万 5.7%
2022-01-16 2.4159 2.5135 2.3642 2.4172 976.54万 0.05%
2022-01-15 2.518 2.5862 2.3388 2.4141 1268.62万 -4.13%
2022-01-14 2.6798 2.6996 2.478 2.5239 1609.97万 -5.82%
2022-01-13 2.339 2.8078 2.339 2.6859 3029.29万 14.83%
2022-01-12 2.3998 2.4651 2.2801 2.3401 1299.67万 -2.49%
2022-01-11 2.5085 2.6673 2.3469 2.399 1342.96万 -4.37%
2022-01-10 2.7406 2.7566 2.4948 2.5085 1230.43万 -8.47%
2022-01-09 2.6762 2.8993 2.6404 2.7403 1378.18万 2.4%
2022-01-08 2.9315 3.0401 2.6476 2.6775 2383.84万 -8.66%
2022-01-07 3.2067 3.2145 2.8015 2.9317 3849.92万 -8.58%
2022-01-06 3.4671 3.5212 3.141 3.2067 2607.84万 -7.51%
2022-01-05 3.7499 3.7578 3.3599 3.4736 4346.08万 -7.37%
2022-01-04 4.103 4.1347 3.6345 3.75 5709.93万 -8.6%
2022-01-03 3.5416 4.3118 3.5314 4.1019 9436.15万 15.82%
2022-01-02 3.6566 3.8694 3.3506 3.5424 4894.84万 -3.12%
2022-01-01 3.0223 3.9783 2.9981 3.6672 1.2亿 21.34%

回顶部