xeta币今日最新价格 实时

$ 0.00443693 涨幅：-0.89%
更新时间：2024-07-07 22:50:12

24H最高/最低价格

H：¥0.0661 / $0.00909789
L：¥0.0584 / $0.0080308

2023年最高价格/最低价格

H：¥0.61 / $0.08 (2023-02-09)
L：¥0.04 / $0.01 (2023-10-16)

历史最高/最低价格

H：¥1.12 / $0.153902
L：¥0.0435 / $0.00598862

XANA交易平台推荐

欧易OKX 币安Binance
xeta走势图加载中...
  • xeta币历史价格表
  • xeta币概况
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
2023-12-30 0.017283 0.017283 0.016036 0.01658 113.73万 -4.07%
2023-12-29 0.01867 0.01867 0.017089 0.017274 119.81万 -7.48%
2023-12-28 0.019268 0.019552 0.018148 0.01867 116.82万 -3.1%
2023-12-27 0.019761 0.021055 0.019325 0.01942 136.56万 -1.73%
2023-12-26 0.020353 0.020382 0.019315 0.020072 75.56万 -1.38%
2023-12-25 0.021178 0.02132 0.020062 0.020633 120.25万 -2.57%
2023-12-24 0.022237 0.022881 0.020737 0.021426 138.99万 -3.65%
2023-12-23 0.0201 0.024431 0.0201 0.02167 191.64万 7.81%
2023-12-22 0.021368 0.021368 0.019914 0.0201 90.62万 -5.93%
2023-12-21 0.021585 0.02181 0.020602 0.02133 110.77万 -1.18%
2023-12-20 0.020702 0.022055 0.020211 0.021617 159.13万 4.42%
2023-12-19 0.021657 0.025463 0.019103 0.021264 279.92万 -1.81%
2023-12-18 0.026251 0.026251 0.020319 0.021018 172.06万 -19.93%
2023-12-17 0.028009 0.028176 0.024577 0.026279 222.39万 -6.18%
2023-12-16 0.016679 0.043333 0.016679 0.030882 1430.58万 85.15%
2023-12-15 0.014847 0.01707 0.014676 0.015269 198.54万 2.84%
2023-12-14 0.015125 0.015564 0.014515 0.014847 105.87万 -1.84%
2023-12-13 0.014989 0.016888 0.014936 0.015373 122.62万 2.56%
2023-12-12 0.016266 0.018353 0.014826 0.015068 123.27万 -7.37%
2023-12-11 0.016151 0.020726 0.014635 0.016794 261.75万 3.98%
2023-12-10 0.013248 0.016037 0.013113 0.014414 129.4万 8.8%
2023-12-09 0.01407 0.014474 0.012944 0.013255 113.09万 -5.79%
2023-12-08 0.015086 0.015086 0.013578 0.013992 103.65万 -7.25%
2023-12-07 0.015056 0.015601 0.014253 0.015199 118.04万 0.95%
2023-12-06 0.014235 0.014972 0.013827 0.014969 125.6万 5.16%
2023-12-05 0.014304 0.01488 0.014075 0.014246 131.93万 -0.41%
2023-12-04 0.01444 0.014769 0.014218 0.014444 107.52万 0.03%
2023-12-03 0.014653 0.015145 0.013939 0.015145 122.33万 3.36%
2023-12-02 0.014881 0.014881 0.013877 0.014678 139.32万 -1.36%
2023-12-01 0.01593 0.01863 0.014342 0.014881 294.51万 -6.59%
2023-11-30 0.012889 0.014161 0.012619 0.013163 163.13万 2.13%
2023-11-29 0.011898 0.013949 0.011593 0.012889 123.89万 8.33%
2023-11-28 0.012469 0.012469 0.01152 0.011943 125.48万 -4.22%
2023-11-27 0.01179 0.012611 0.011606 0.012469 129.88万 5.76%
2023-11-26 0.011589 0.01209 0.011407 0.011797 121.26万 1.79%
2023-11-25 0.011376 0.012467 0.010612 0.011751 142.15万 3.3%
2023-11-24 0.010026 0.01233 0.009777 0.011368 161.91万 13.39%
2023-11-23 0.010816 0.011188 0.009595 0.010026 77.67万 -7.3%
2023-11-22 0.011644 0.011656 0.010337 0.01053 118.48万 -9.57%
2023-11-21 0.011054 0.011995 0.010543 0.011644 132.33万 5.34%
2023-11-20 0.01097 0.0111 0.010461 0.011053 56.74万 0.76%
2023-11-19 0.012136 0.012357 0.010585 0.011 76.58万 -9.36%
2023-11-18 0.010682 0.014562 0.010306 0.012178 223.69万 14%
2023-11-17 0.009021 0.011532 0.008979 0.010628 131.16万 17.81%
2023-11-16 0.009793 0.009896 0.008898 0.009056 118.55万 -7.53%
2023-11-15 0.011629 0.011629 0.009683 0.009795 129.35万 -15.77%
2023-11-14 0.010527 0.010766 0.009841 0.009996 105.57万 -5.04%
2023-11-13 0.010578 0.010578 0.009681 0.010532 72.84万 -0.43%
2023-11-12 0.00917 0.011548 0.00917 0.0106 138.57万 15.59%
2023-11-11 0.008948 0.009452 0.008257 0.009155 93.55万 2.31%
2023-11-10 0.00878 0.009573 0.008705 0.008948 92.65万 1.91%
2023-11-09 0.008066 0.009187 0.007981 0.008689 109.97万 7.72%
2023-11-08 0.007735 0.008056 0.007638 0.008056 72.16万 4.15%
2023-11-07 0.007854 0.008058 0.007577 0.007741 69.71万 -1.44%
2023-11-06 0.007571 0.008505 0.007569 0.007849 78万 3.67%
2023-11-05 0.007217 0.007832 0.007193 0.007568 59.09万 4.86%
2023-11-04 0.007228 0.007378 0.007075 0.007231 71.53万 0.04%
2023-11-03 0.007064 0.007326 0.006984 0.007235 73.55万 2.42%
2023-11-02 0.007098 0.007232 0.00701 0.007067 69.18万 -0.44%
2023-11-01 0.007275 0.007275 0.007062 0.007097 69.13万 -2.45%
2023-10-31 0.007373 0.007389 0.006942 0.007313 81.13万 -0.81%
2023-10-30 0.006974 0.007115 0.006879 0.007115 76.18万 2.02%
2023-10-29 0.007335 0.007343 0.006926 0.006974 91.87万 -4.92%
2023-10-28 0.007231 0.008915 0.006905 0.007413 121.44万 2.52%
2023-10-27 0.006711 0.007512 0.00661 0.007085 91.38万 5.57%
2023-10-26 0.00664 0.006727 0.006485 0.006714 76.13万 1.11%
2023-10-25 0.006651 0.007057 0.006529 0.006658 76.11万 0.11%
2023-10-24 0.006855 0.006964 0.006538 0.006619 70.34万 -3.44%
2023-10-23 0.008658 0.008658 0.006792 0.006876 75.03万 -20.58%
2023-10-22 0.006608 0.009127 0.006501 0.008679 108.83万 31.34%
2023-10-21 0.00649 0.006659 0.006338 0.006608 68.52万 1.82%
2023-10-20 0.006571 0.006607 0.006454 0.0065 61.09万 -1.08%
2023-10-19 0.006604 0.006707 0.006515 0.006571 67.98万 -0.5%
2023-10-18 0.006167 0.006627 0.006164 0.006602 70.52万 7.05%
2023-10-17 0.006167 0.006245 0.006038 0.006165 66.06万 -0.03%
2023-10-16 0.0061 0.006265 0.005987 0.00617 66.86万 1.15%
2023-10-15 0.006024 0.0061 0.005997 0.0061 65.76万 1.26%
2023-10-14 0.006276 0.006394 0.006025 0.006025 64.98万 -4%
2023-10-12 0.006898 0.006917 0.006711 0.006715 59.01万 -2.65%
2023-10-11 0.006989 0.007224 0.006898 0.006898 57.2万 -1.3%
2023-10-10 0.006969 0.007102 0.00682 0.007008 60.68万 0.56%
2023-10-09 0.006914 0.007088 0.006867 0.006969 66.21万 0.8%
2023-10-08 0.007003 0.007003 0.006809 0.006912 61.36万 -1.3%
2023-10-07 0.007052 0.007052 0.006751 0.006996 53.82万 -0.79%
2023-10-06 0.007218 0.007242 0.007048 0.007048 60.93万 -2.36%
2023-10-05 0.007211 0.007249 0.007137 0.007205 70.8万 -0.08%
2023-10-04 0.007335 0.007341 0.007174 0.007216 63.39万 -1.62%
2023-10-03 0.00728 0.007356 0.007141 0.007335 71.62万 0.76%
2023-10-02 0.007096 0.007326 0.007022 0.007271 56.28万 2.47%
2023-10-01 0.006982 0.007102 0.006872 0.007093 59.54万 1.59%
2023-09-30 0.007109 0.007117 0.006857 0.006972 63.52万 -1.93%
2023-09-29 0.007248 0.007254 0.007056 0.00711 64.7万 -1.9%
2023-09-28 0.007503 0.007533 0.007227 0.007248 59.31万 -3.4%
2023-09-27 0.007485 0.007568 0.007371 0.007517 66.97万 0.43%
2023-09-26 0.007732 0.007732 0.007265 0.007485 65.63万 -3.19%
2023-09-25 0.007241 0.008045 0.007154 0.007777 75.72万 7.4%
2023-09-24 0.007376 0.007421 0.007198 0.007241 66.63万 -1.83%
2023-09-23 0.007837 0.007853 0.007078 0.007394 78.8万 -5.65%
2023-09-22 0.007953 0.008089 0.007831 0.007837 64.24万 -1.46%
2023-09-21 0.007973 0.007991 0.007791 0.007951 60.27万 -0.28%
2023-09-20 0.007928 0.008133 0.007575 0.007973 63.6万 0.57%
2023-09-19 0.007924 0.00805 0.007748 0.007927 59.53万 0.04%
2023-09-18 0.008188 0.008188 0.007848 0.007924 60.59万 -3.22%
2023-09-17 0.007985 0.008188 0.007632 0.008172 62.08万 2.34%
2023-09-16 0.009329 0.009329 0.007638 0.007985 71.19万 -14.41%
2023-09-15 0.00739 0.007896 0.007325 0.007896 59.54万 6.85%
2023-09-14 0.007461 0.007499 0.007201 0.00739 59.66万 -0.95%
2023-09-13 0.007498 0.007691 0.007353 0.007477 44.43万 -0.28%
2023-09-12 0.008004 0.008069 0.007488 0.007498 39.13万 -6.32%
2023-09-11 0.009026 0.009026 0.007794 0.008069 44.5万 -10.6%
2023-09-10 0.007813 0.009974 0.007494 0.009026 64.39万 15.53%
2023-09-09 0.008103 0.008105 0.007794 0.007821 40.22万 -3.48%
2023-09-08 0.008372 0.008438 0.008081 0.0081 43.61万 -3.25%
2023-09-07 0.008963 0.009107 0.00838 0.00838 43.85万 -6.5%
2023-09-06 0.009075 0.009246 0.008912 0.008963 45.18万 -1.23%
2023-09-05 0.009681 0.009681 0.008962 0.009075 47.82万 -6.26%
2023-09-04 0.010403 0.011686 0.009455 0.009681 64.66万 -6.94%
2023-09-03 0.009866 0.010403 0.009717 0.010403 54.93万 5.44%
2023-09-02 0.009896 0.009959 0.009819 0.009862 45.47万 -0.34%
2023-09-01 0.009938 0.009943 0.009798 0.009896 46.31万 -0.42%
2023-08-31 0.009938 0.01012 0.009921 0.009934 49.56万 -0.04%
2023-08-30 0.009939 0.009982 0.009833 0.009938 54.29万 -0.01%
2023-08-29 0.010013 0.01182 0.009931 0.009941 59.61万 -0.72%
2023-08-28 0.010082 0.010144 0.010008 0.010013 45.95万 -0.68%
2023-08-27 0.010059 0.010284 0.009942 0.010082 47.28万 0.23%
2023-08-26 0.010012 0.010227 0.00997 0.010059 48.14万 0.47%
2023-08-25 0.010343 0.010503 0.010012 0.010012 47.19万 -3.2%
2023-08-24 0.010493 0.011007 0.010319 0.010343 54.78万 -1.43%
2023-08-23 0.010748 0.010863 0.010263 0.010486 62.26万 -2.44%
2023-08-22 0.011615 0.011615 0.010703 0.010703 50.33万 -7.85%
2023-08-21 0.012574 0.012574 0.011227 0.011615 55.69万 -7.63%
2023-08-20 0.010707 0.014534 0.010621 0.01259 89.74万 17.59%
2023-08-19 0.01181 0.01181 0.010713 0.010713 52.04万 -9.29%
2023-08-18 0.012856 0.015356 0.011519 0.01181 82.81万 -8.14%
2023-08-17 0.010824 0.015637 0.010737 0.012965 126.09万 19.78%
2023-08-16 0.011046 0.011049 0.010807 0.010828 45.85万 -1.97%
2023-08-15 0.010957 0.011052 0.010868 0.011046 49.8万 0.81%
2023-08-13 0.010094 0.010352 0.010009 0.010106 5.92万 0.12%
2023-08-12 0.010569 0.010666 0.010021 0.01009 72.46万 -4.53%
2023-08-11 0.010226 0.010591 0.010143 0.010579 49.31万 3.45%
2023-08-10 0.010237 0.010266 0.010003 0.010223 48.64万 -0.14%
2023-08-09 0.010126 0.010326 0.010093 0.010235 49万 1.08%
2023-08-08 0.01007 0.010158 0.010031 0.010122 45.28万 0.52%
2023-08-07 0.010076 0.010161 0.009972 0.01008 47.64万 0.04%
2023-08-06 0.010112 0.010244 0.009967 0.010071 49.71万 -0.41%
2023-08-05 0.010089 0.01021 0.01003 0.010104 45.3万 0.15%
2023-08-04 0.010022 0.010275 0.009994 0.010095 44.22万 0.73%
2023-08-03 0.010162 0.010212 0.010021 0.010033 44.08万 -1.27%
2023-08-02 0.010254 0.010396 0.010072 0.010161 41.66万 -0.91%
2023-08-01 0.010486 0.010747 0.010208 0.010257 47.13万 -2.18%
2023-07-31 0.010311 0.010508 0.010245 0.010482 45.12万 1.66%
2023-07-30 0.010385 0.010476 0.010233 0.010304 43.05万 -0.78%
2023-07-29 0.01114 0.011154 0.010254 0.010386 46.22万 -6.77%
2023-07-28 0.011055 0.012133 0.010782 0.011148 54.73万 0.84%
2023-07-27 0.010251 0.012133 0.010026 0.012133 57.77万 18.36%
2023-07-26 0.010182 0.010504 0.010014 0.01025 42.56万 0.67%
2023-07-25 0.010333 0.010568 0.010172 0.010189 43.8万 -1.39%
2023-07-24 0.010287 0.01046 0.010264 0.010343 44.86万 0.54%
2023-07-23 0.010218 0.010419 0.010166 0.010283 45.54万 0.64%
2023-07-22 0.010397 0.010424 0.010041 0.010229 47.99万 -1.62%
2023-07-21 0.010612 0.013206 0.010158 0.010422 56.53万 -1.79%
2023-07-20 0.010848 0.010974 0.010385 0.010588 47.61万 -2.4%
2023-07-19 0.011325 0.011422 0.010831 0.010842 47.85万 -4.26%
2023-07-18 0.012127 0.012161 0.011297 0.011324 51.31万 -6.62%
2023-07-17 0.012227 0.015363 0.012037 0.01214 65.3万 -0.71%
2023-07-16 0.011831 0.016091 0.011795 0.012288 99.41万 3.86%
2023-07-15 0.011047 0.011875 0.010865 0.011813 55.8万 6.93%
2023-07-14 0.011601 0.011613 0.010855 0.011047 45.2万 -4.78%
2023-07-13 0.012485 0.012507 0.011486 0.011599 50.82万 -7.1%
2023-07-12 0.012299 0.01252 0.012185 0.012476 45.29万 1.44%
2023-07-11 0.012946 0.012956 0.012204 0.012301 48.13万 -4.98%
2023-07-10 0.012917 0.013185 0.012764 0.012949 49.48万 0.25%
2023-07-09 0.012579 0.013151 0.012388 0.012921 56.84万 2.72%
2023-07-08 0.012702 0.012709 0.012382 0.01256 53.92万 -1.12%
2023-07-07 0.013653 0.013659 0.012627 0.012701 53.08万 -6.97%
2023-07-06 0.013928 0.014058 0.013537 0.013648 49.2万 -2.01%
2023-07-05 0.013822 0.014338 0.013796 0.013917 49.86万 0.69%
2023-07-04 0.014527 0.014807 0.013767 0.013818 57.08万 -4.88%
2023-07-03 0.014859 0.015011 0.014512 0.014518 51.14万 -2.29%
2023-07-02 0.014833 0.015055 0.014557 0.014863 63.71万 0.2%
2023-07-01 0.015811 0.016163 0.014785 0.014833 56.71万 -6.19%
2023-06-30 0.016655 0.016951 0.01576 0.015836 64.11万 -4.92%
2023-06-29 0.016604 0.017073 0.016474 0.016639 70.09万 0.21%
2023-06-28 0.016811 0.017202 0.016245 0.016596 72.85万 -1.28%
2023-06-27 0.016155 0.017074 0.015757 0.016827 69.55万 4.16%
2023-06-26 0.016727 0.016736 0.016131 0.016165 57.24万 -3.36%
2023-06-25 0.017476 0.018244 0.016721 0.016735 64.07万 -4.24%
2023-06-24 0.017739 0.025582 0.017256 0.0175 107.69万 -1.35%
2023-06-23 0.016729 0.019413 0.016634 0.019413 74.52万 16.04%
2023-06-22 0.017792 0.017889 0.016653 0.01673 65万 -5.97%
2023-06-21 0.018528 0.018718 0.01779 0.017791 64.67万 -3.98%
2023-06-20 0.01893 0.019653 0.018515 0.018524 57.21万 -2.14%
2023-06-19 0.018305 0.019026 0.018305 0.018988 68.58万 3.73%
2023-06-18 0.01795 0.018338 0.017882 0.018323 59.64万 2.08%
2023-06-17 0.01728 0.018146 0.017237 0.017948 67.49万 3.87%
2023-06-16 0.01693 0.017785 0.016716 0.017261 68.11万 1.96%
2023-06-15 0.017426 0.017487 0.016797 0.01693 64.58万 -2.85%
2023-06-14 0.016998 0.01774 0.016928 0.01741 56.31万 2.42%
2023-06-13 0.016154 0.017018 0.016024 0.016982 53.59万 5.13%
2023-06-12 0.015672 0.016248 0.015202 0.016147 51.77万 3.03%
2023-06-11 0.0179 0.017985 0.015624 0.015667 48.5万 -12.47%
2023-06-10 0.019212 0.019274 0.017777 0.017896 51.13万 -6.85%
2023-06-09 0.021665 0.021761 0.01921 0.019221 50.96万 -11.28%
2023-06-08 0.023101 0.023533 0.021665 0.021683 53.49万 -6.14%
2023-06-07 0.02326 0.023442 0.022557 0.023145 54.42万 -0.49%
2023-06-06 0.023137 0.023745 0.022849 0.023231 54.19万 0.41%
2023-06-05 0.022354 0.023844 0.021874 0.023142 70.45万 3.53%
2023-06-04 0.021678 0.022463 0.021632 0.02236 54.22万 3.15%
2023-06-03 0.023553 0.023555 0.021664 0.021679 52.76万 -7.96%
2023-06-02 0.024413 0.029996 0.021921 0.023546 96.32万 -3.55%
2023-06-01 0.024897 0.025122 0.024404 0.024408 64.21万 -1.96%
2023-05-31 0.026343 0.026344 0.024865 0.024902 60.96万 -5.47%
2023-05-30 0.02695 0.027003 0.026276 0.026328 69.28万 -2.31%
2023-05-29 0.026779 0.027041 0.02665 0.02696 61.15万 0.68%
2023-05-28 0.026931 0.02721 0.026764 0.02678 63.98万 -0.56%
2023-05-27 0.026837 0.027115 0.026546 0.026931 69.76万 0.35%
2023-05-26 0.028272 0.028272 0.026615 0.026832 58.75万 -5.09%
2023-05-25 0.029651 0.029654 0.028244 0.028254 59.12万 -4.71%
2023-05-24 0.03051 0.030728 0.029604 0.02964 60.03万 -2.85%
2023-05-23 0.030766 0.030945 0.030069 0.030481 63.58万 -0.93%
2023-05-22 0.031366 0.031483 0.030614 0.030767 61.46万 -1.91%
2023-05-21 0.031578 0.032075 0.031264 0.031373 61.7万 -0.65%
2023-05-20 0.032802 0.032842 0.031558 0.03158 68.81万 -3.73%
2023-05-19 0.032386 0.032888 0.032068 0.032808 63.44万 1.3%
2023-05-18 0.033173 0.033194 0.032376 0.032389 65.25万 -2.36%
2023-05-17 0.033317 0.033426 0.032977 0.033172 64.52万 -0.44%
2023-05-16 0.031913 0.034069 0.03133 0.033317 69.67万 4.4%
2023-05-15 0.032874 0.033104 0.03178 0.03191 62.47万 -2.93%
2023-05-14 0.033865 0.033898 0.03284 0.032873 55.89万 -2.93%
2023-05-13 0.035182 0.035182 0.033363 0.033846 71.65万 -3.8%
2023-05-12 0.033975 0.035877 0.033764 0.03518 66.81万 3.55%
2023-05-11 0.033079 0.034085 0.033079 0.033982 62.54万 2.73%
2023-05-10 0.0336 0.035663 0.032954 0.0331 63.84万 -1.49%
2023-05-09 0.035201 0.035229 0.033567 0.033616 67.61万 -4.5%
2023-05-08 0.036394 0.045614 0.034729 0.035223 115.35万 -3.22%
2023-05-07 0.036054 0.036879 0.035469 0.036879 73.25万 2.29%
2023-05-06 0.035988 0.036856 0.035831 0.036055 57.74万 0.19%
2023-05-05 0.035572 0.03618 0.035415 0.035987 66.69万 1.17%
2023-05-04 0.035382 0.035737 0.035284 0.035514 55.62万 0.37%
2023-05-03 0.036614 0.036668 0.035368 0.035382 55.03万 -3.36%
2023-05-02 0.038218 0.038236 0.035716 0.036606 71.94万 -4.22%
2023-05-01 0.035348 0.039025 0.035043 0.038236 63.14万 8.17%
2023-04-30 0.035919 0.036062 0.035264 0.03535 61.36万 -1.58%
2023-04-29 0.036527 0.036605 0.035843 0.03592 60.1万 -1.66%
2023-04-28 0.036623 0.036754 0.036008 0.036519 64.09万 -0.28%
2023-04-27 0.036144 0.036745 0.036003 0.036623 66.49万 1.33%
2023-04-26 0.036481 0.036813 0.036104 0.036125 58.65万 -0.98%
2023-04-25 0.036046 0.036968 0.035917 0.036519 55.53万 1.31%
2023-04-24 0.035763 0.037106 0.035599 0.036033 53.58万 0.75%
2023-04-23 0.036171 0.03644 0.035544 0.035755 54.9万 -1.15%
2023-04-22 0.036128 0.036677 0.035714 0.03612 56.58万 -0.02%
2023-04-21 0.037906 0.037918 0.036044 0.036132 62.91万 -4.68%
2023-04-20 0.039058 0.03941 0.037679 0.037905 58.09万 -2.95%
2023-04-19 0.04023 0.040311 0.037641 0.039064 73.61万 -2.9%
2023-04-18 0.04297 0.043104 0.040163 0.04023 65.37万 -6.38%
2023-04-17 0.043775 0.043844 0.042601 0.04297 62.88万 -1.84%
2023-04-16 0.042959 0.04401 0.042858 0.043843 64.89万 2.06%
2023-04-15 0.044014 0.044108 0.042885 0.042969 61.79万 -2.37%
2023-04-14 0.044266 0.045274 0.042607 0.043982 66.43万 -0.64%
2023-04-13 0.044814 0.046372 0.044266 0.044279 64.41万 -1.19%
2023-04-12 0.044384 0.044821 0.044217 0.044821 65.66万 0.98%
2023-04-11 0.044558 0.04524 0.044091 0.044386 68.89万 -0.39%
2023-04-10 0.045521 0.045809 0.044478 0.044478 64.11万 -2.29%
2023-04-09 0.044631 0.045897 0.044629 0.045516 69.55万 1.98%
2023-04-08 0.045326 0.046677 0.044483 0.044655 64.49万 -1.48%
2023-04-07 0.04302 0.048899 0.042225 0.045368 69.32万 5.46%
2023-04-06 0.04278 0.044865 0.042079 0.042993 67.44万 0.5%
2023-04-05 0.042387 0.043483 0.041834 0.042779 65.7万 0.92%
2023-04-04 0.044126 0.044219 0.042156 0.042512 80.86万 -3.66%
2023-04-03 0.043691 0.045817 0.043328 0.044137 58.35万 1.02%
2023-04-02 0.042939 0.043852 0.042898 0.043678 66.25万 1.72%
2023-04-01 0.043137 0.043227 0.042107 0.042976 66.65万 -0.37%
2023-03-31 0.043122 0.048412 0.043095 0.043117 86.77万 -0.01%
2023-03-30 0.041339 0.046874 0.041097 0.046874 62.24万 13.39%
2023-03-29 0.043076 0.043118 0.041333 0.041341 52.41万 -4.03%
2023-03-28 0.043406 0.043554 0.042434 0.043062 53.65万 -0.79%
2023-03-27 0.043562 0.043699 0.042951 0.043407 51.33万 -0.36%
2023-03-26 0.04432 0.04475 0.043473 0.043545 51.9万 -1.75%
2023-03-25 0.04485 0.045409 0.044251 0.044325 52.53万 -1.17%
2023-03-24 0.046372 0.046545 0.044639 0.044832 64.93万 -3.32%
2023-03-23 0.045165 0.046423 0.044865 0.046407 53.73万 2.75%
2023-03-22 0.046799 0.047029 0.045144 0.045144 52.89万 -3.54%
2023-03-21 0.048157 0.048322 0.046608 0.046826 49.84万 -2.76%
2023-03-20 0.046522 0.048282 0.046096 0.048156 55.73万 3.51%
2023-03-19 0.046144 0.046805 0.045836 0.046516 57.04万 0.81%
2023-03-18 0.046982 0.054659 0.045835 0.046163 85.85万 -1.74%
2023-03-17 0.047985 0.048833 0.046647 0.048833 63.67万 1.77%
2023-03-16 0.047098 0.048062 0.04671 0.047949 62.1万 1.81%
2023-03-15 0.046675 0.047339 0.046104 0.047065 59.89万 0.84%
2023-03-14 0.046274 0.047976 0.043928 0.046624 68.27万 0.76%
2023-03-13 0.047659 0.048071 0.046194 0.046216 56.71万 -3.03%
2023-03-12 0.046899 0.050471 0.046553 0.047662 67.02万 1.63%
2023-03-11 0.048822 0.048869 0.046522 0.046929 61.15万 -3.88%
2023-03-10 0.048799 0.049853 0.048629 0.048823 60.89万 0.05%
2023-03-09 0.051751 0.051797 0.048731 0.048794 57.69万 -5.71%
2023-03-08 0.054086 0.054108 0.051749 0.051751 58.74万 -4.32%
2023-03-07 0.050726 0.054181 0.050651 0.054095 64.7万 6.64%
2023-03-06 0.049032 0.051323 0.048971 0.050707 72.44万 3.42%
2023-03-05 0.048192 0.049118 0.048129 0.049014 56.79万 1.71%
2023-03-04 0.050443 0.050452 0.047808 0.048186 65.78万 -4.47%
2023-03-03 0.053197 0.053258 0.050291 0.050426 60.62万 -5.21%
2023-03-02 0.052377 0.056887 0.052255 0.053202 94.27万 1.58%
2023-03-01 0.053461 0.05354 0.052093 0.052366 66.17万 -2.05%
2023-02-28 0.05365 0.054339 0.052843 0.053503 58.45万 -0.27%
2023-02-27 0.05302 0.054173 0.053008 0.053667 57.94万 1.22%
2023-02-26 0.054134 0.054134 0.052121 0.053038 59.3万 -2.02%
2023-02-25 0.05462 0.055013 0.052726 0.054108 61.42万 -0.94%
2023-02-24 0.05196 0.055392 0.051083 0.054601 67.88万 5.08%
2023-02-23 0.055845 0.05601 0.051944 0.051944 66.7万 -6.99%
2023-02-22 0.06092 0.061741 0.055786 0.055857 64.87万 -8.31%
2023-02-21 0.064147 0.064147 0.060373 0.06099 67.7万 -4.92%
2023-02-20 0.064721 0.069394 0.064001 0.064012 75.82万 -1.1%
2023-02-19 0.056593 0.07031 0.05655 0.064678 117.68万 14.29%
2023-02-18 0.05629 0.057896 0.056153 0.05656 62.99万 0.48%
2023-02-17 0.055018 0.059222 0.054907 0.056305 77.29万 2.34%
2023-02-16 0.057696 0.065737 0.05455 0.05501 102.02万 -4.66%
2023-02-15 0.05686 0.078623 0.055785 0.057625 144.49万 1.35%
2023-02-14 0.054473 0.058332 0.050279 0.056944 84.14万 4.54%
2023-02-13 0.054156 0.054853 0.053426 0.054465 58.82万 0.57%
2023-02-12 0.053415 0.054266 0.052807 0.054193 61.4万 1.46%
2023-02-11 0.063069 0.063074 0.051505 0.053417 91.43万 -15.3%
2023-02-10 0.070363 0.070775 0.060946 0.063017 89.53万 -10.44%
2023-02-09 0.070367 0.083733 0.067691 0.070276 139.9万 -0.13%
2023-02-08 0.05782 0.078678 0.055044 0.070119 227.67万 21.27%
2023-02-07 0.049588 0.058775 0.048812 0.057914 106.52万 16.79%
2023-02-06 0.048441 0.049801 0.047294 0.04959 69.37万 2.37%
2023-02-05 0.047376 0.048458 0.04656 0.048458 60.42万 2.28%
2023-02-04 0.047641 0.048166 0.047077 0.047345 57.03万 -0.62%
2023-02-03 0.045875 0.047812 0.045509 0.047638 63.83万 3.84%
2023-02-02 0.047795 0.047999 0.045056 0.045871 62.71万 -4.03%
2023-02-01 0.048957 0.049341 0.045138 0.047808 66.25万 -2.35%
2023-01-31 0.047803 0.0491 0.046739 0.048981 67.13万 2.46%
2023-01-30 0.0456 0.047912 0.045347 0.04777 59.94万 4.76%
2023-01-29 0.045416 0.045846 0.044739 0.045573 57.58万 0.35%
2023-01-28 0.046302 0.046394 0.045057 0.045395 53.55万 -1.96%
2023-01-27 0.044778 0.046518 0.044257 0.046309 56.82万 3.42%
2023-01-26 0.04501 0.04524 0.043578 0.044746 58.95万 -0.59%
2023-01-25 0.045968 0.046197 0.04498 0.045022 56.54万 -2.06%
2023-01-24 0.048295 0.04831 0.044683 0.045964 70.7万 -4.83%
2023-01-23 0.044251 0.054223 0.043963 0.048253 109.85万 9.04%
2023-01-22 0.042794 0.044601 0.042398 0.044261 64.29万 3.43%
2023-01-21 0.04094 0.043377 0.040812 0.042826 63.06万 4.61%
2023-01-20 0.039726 0.041434 0.038481 0.040933 54.72万 3.04%
2023-01-19 0.039475 0.041033 0.039348 0.039742 51.41万 0.68%
2023-01-18 0.037311 0.040655 0.037202 0.039454 60.96万 5.74%
2023-01-17 0.037509 0.038262 0.036276 0.03732 61.01万 -0.5%
2023-01-16 0.039104 0.040342 0.036735 0.037512 76.64万 -4.07%
2023-01-15 0.036483 0.039288 0.036421 0.039105 57.24万 7.19%
2023-01-14 0.035585 0.036921 0.035314 0.036483 54.41万 2.52%
2023-01-13 0.036398 0.036724 0.035518 0.035573 53.54万 -2.27%
2023-01-12 0.037157 0.037676 0.036398 0.036428 59.64万 -1.96%
2023-01-11 0.035921 0.038137 0.035639 0.037135 61.68万 3.38%
2023-01-10 0.035933 0.036264 0.034849 0.035986 66.84万 0.15%
2023-01-09 0.035439 0.035943 0.035351 0.035911 70.97万 1.33%
2023-01-08 0.035887 0.035932 0.035205 0.035446 52.02万 -1.23%
2023-01-07 0.035648 0.035993 0.035042 0.035921 60.57万 0.77%
2023-01-06 0.036402 0.036408 0.03556 0.03565 49.16万 -2.07%
2023-01-05 0.035675 0.036437 0.03511 0.036364 47.28万 1.93%
2023-01-04 0.03643 0.037572 0.035656 0.035749 59.83万 -1.87%
2023-01-03 0.036757 0.04321 0.036202 0.036426 102.41万 -0.9%
2023-01-02 0.035867 0.037701 0.035746 0.036733 51.89万 2.41%
2023-01-01 0.035041 0.036695 0.03473 0.035804 52.9万 2.18%

回顶部