xeta币今日最新价格 实时

$ 0.00438849 涨幅：-1.99%
更新时间：2024-07-07 23:30:11

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.35 / $0.05 (2024-03-11)
L：¥0.03 / $0 (2024-07-06)

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
2024-07-06 0.004577 0.004605 0.003893 0.004429 101.85万 -3.23%
2024-07-05 0.005248 0.005415 0.004427 0.004582 76.87万 -12.69%
2024-07-04 0.005721 0.005754 0.005057 0.005245 100.76万 -8.32%
2024-07-03 0.006125 0.006235 0.005675 0.005725 82.42万 -6.53%
2024-07-02 0.005602 0.006229 0.0055 0.006131 160.68万 9.44%
2024-07-01 0.00579 0.005802 0.005523 0.005607 139.13万 -3.16%
2024-06-30 0.005832 0.006206 0.005615 0.005793 103.02万 -0.67%
2024-06-29 0.006196 0.006256 0.0058 0.005814 58.43万 -6.17%
2024-06-28 0.005713 0.006293 0.005519 0.006208 60.11万 8.66%
2024-06-27 0.005755 0.005852 0.0057 0.005708 65.52万 -0.82%
2024-06-26 0.005727 0.005798 0.005522 0.005765 113.85万 0.66%
2024-06-25 0.005896 0.006057 0.005575 0.005722 171.42万 -2.95%
2024-06-24 0.006127 0.006137 0.005894 0.005898 173.07万 -3.74%
2024-06-23 0.006114 0.006244 0.006001 0.006122 165.18万 0.13%
2024-06-22 0.006011 0.006241 0.00597 0.00611 193.38万 1.65%
2024-06-21 0.00653 0.006533 0.006002 0.006008 152.91万 -7.99%
2024-06-20 0.006178 0.006699 0.006045 0.006533 158.96万 5.75%
2024-06-19 0.006631 0.007603 0.006076 0.006147 254.38万 -7.3%
2024-06-18 0.006631 0.007603 0.006076 0.006147 254.38万 -7.2990499170563%
2024-06-12 0.007456 0.007588 0.007009 0.007015 102.65万 -5.91%
2024-06-11 0.007268 0.007738 0.007258 0.007449 102.1万 2.49%
2024-06-10 0.007255 0.007667 0.007255 0.007268 90.32万 0.18%
2024-06-09 0.007905 0.007914 0.007195 0.007271 102.61万 -8.02%
2024-06-08 0.008108 0.008516 0.007902 0.007905 128.02万 -2.5%
2024-06-07 0.007707 0.008435 0.007613 0.008115 124.61万 5.29%
2024-06-06 0.007897 0.008022 0.00762 0.007714 108.09万 -2.32%
2024-06-05 0.008552 0.008665 0.007901 0.007906 116.13万 -7.55%
2024-06-04 0.008912 0.008964 0.008483 0.008565 138.41万 -3.89%
2024-06-03 0.00905 0.010055 0.008905 0.008905 147.87万 -1.6%
2024-06-02 0.008314 0.009076 0.008072 0.009055 148.74万 8.91%
2024-06-01 0.008165 0.008507 0.008161 0.008321 126.09万 1.91%
2024-05-31 0.007975 0.008136 0.007622 0.008136 107.48万 2.02%
2024-05-30 0.009011 0.009011 0.007772 0.007969 132.58万 -11.56%
2024-05-29 0.009836 0.010006 0.00874 0.009011 163.01万 -8.39%
2024-05-28 0.010077 0.010363 0.009585 0.009836 122.96万 -2.39%
2024-05-27 0.010322 0.010978 0.010045 0.010059 147.23万 -2.55%
2024-05-26 0.008966 0.010954 0.008942 0.010323 172.91万 15.13%
2024-05-25 0.008263 0.008966 0.008213 0.008966 134.07万 8.51%
2024-05-24 0.008252 0.008487 0.007725 0.008254 130.92万 0.02%
2024-05-23 0.007438 0.009116 0.007355 0.008275 102.67万 11.25%
2024-05-22 0.007305 0.007675 0.007294 0.007438 99.79万 1.82%
2024-05-21 0.007533 0.007675 0.007084 0.0073 98.42万 -3.09%
2024-05-20 0.007391 0.007539 0.007105 0.007533 86.15万 1.92%
2024-05-19 0.007456 0.007593 0.00732 0.007381 84.92万 -1.01%
2024-05-18 0.007775 0.008041 0.007432 0.007455 94.12万 -4.12%
2024-05-17 0.007617 0.008291 0.007444 0.007766 99.88万 1.96%
2024-05-16 0.007702 0.007713 0.006925 0.007608 89.23万 -1.22%
2024-05-15 0.007813 0.008104 0.007541 0.007702 89.53万 -1.42%
2024-05-14 0.007856 0.007878 0.007528 0.007817 97.27万 -0.5%
2024-05-13 0.007725 0.008067 0.00769 0.007856 94.35万 1.7%
2024-05-11 0.008269 0.008533 0.007884 0.007886 102.19万 -4.63%
2024-05-10 0.008471 0.008508 0.007974 0.008272 100.14万 -2.35%
2024-05-09 0.008861 0.008876 0.008092 0.008471 96.7万 -4.4%
2024-05-08 0.008853 0.008914 0.008311 0.008868 121.39万 0.17%
2024-05-07 0.00898 0.009181 0.008531 0.008853 122.68万 -1.41%
2024-05-06 0.009134 0.009445 0.008584 0.009029 124.89万 -1.15%
2024-05-05 0.008713 0.009968 0.008671 0.009134 122.43万 4.83%
2024-05-04 0.009087 0.009925 0.008727 0.008732 126.01万 -3.91%
2024-05-03 0.00839 0.009344 0.008017 0.009095 153.99万 8.4%
2024-05-02 0.00944 0.009827 0.008002 0.00839 152.26万 -11.12%
2024-05-01 0.009989 0.010535 0.009454 0.009505 152.83万 -4.85%
2024-04-30 0.010711 0.011207 0.009829 0.009829 134.68万 -8.23%
2024-04-29 0.010637 0.011038 0.010388 0.010711 138.15万 0.7%
2024-04-28 0.011439 0.011597 0.010058 0.010681 145.3万 -6.63%
2024-04-27 0.011363 0.011862 0.01118 0.01148 145.56万 1.03%
2024-04-26 0.011429 0.012329 0.01105 0.011363 138.08万 -0.58%
2024-04-25 0.012323 0.012783 0.011471 0.011471 139.07万 -6.91%
2024-04-24 0.013063 0.013642 0.011872 0.012136 124.33万 -7.1%
2024-04-23 0.0142 0.014653 0.013015 0.013063 146.02万 -8.01%
2024-04-21 0.010591 0.016587 0.010394 0.016093 241.23万 51.95%
2024-04-20 0.00863 0.010851 0.008545 0.010529 137.71万 22%
2024-04-19 0.008668 0.008668 0.007777 0.00859 117.33万 -0.9%
2024-04-18 0.008795 0.009534 0.008684 0.008684 104.4万 -1.26%
2024-04-17 0.009264 0.010735 0.008727 0.008795 108.78万 -5.06%
2024-04-16 0.007545 0.01032 0.007445 0.009305 112.9万 23.33%
2024-04-15 0.008394 0.009036 0.006677 0.007598 95.7万 -9.48%
2024-04-14 0.009328 0.009328 0.00787 0.008394 103.41万 -10.01%
2024-04-13 0.009144 0.009929 0.008781 0.009118 150.25万 -0.28%
2024-04-12 0.009153 0.009527 0.008851 0.009247 136.02万 1.03%
2024-04-11 0.009849 0.010189 0.009109 0.009302 167.05万 -5.55%
2024-04-10 0.009403 0.010874 0.00911 0.009849 193.41万 4.74%
2024-04-09 0.010259 0.010259 0.008668 0.009404 130.94万 -8.33%
2024-04-08 0.010612 0.012259 0.009993 0.010259 153.24万 -3.33%
2024-04-07 0.011696 0.014751 0.010376 0.010611 256.21万 -9.28%
2024-04-06 0.025162 0.027297 0.010618 0.011394 378.5万 -54.72%
2024-04-05 0.025516 0.025552 0.024131 0.025167 245.7万 -1.37%
2024-04-04 0.026066 0.026486 0.025148 0.025633 241.1万 -1.66%
2024-04-03 0.026278 0.030279 0.025455 0.026102 358.07万 -0.67%
2024-04-02 0.028806 0.028806 0.02611 0.026315 252.99万 -8.65%
2024-04-01 0.030253 0.030392 0.028713 0.028806 191.5万 -4.78%
2024-03-31 0.031508 0.031633 0.030038 0.030362 216.74万 -3.64%
2024-03-30 0.030162 0.033314 0.030042 0.030661 291.16万 1.65%
2024-03-29 0.03102 0.031073 0.029533 0.030265 250.03万 -2.43%
2024-03-28 0.033809 0.033809 0.031017 0.031101 249.63万 -8.01%
2024-03-27 0.031288 0.033691 0.031088 0.03309 294.84万 5.76%
2024-03-26 0.029939 0.032559 0.029917 0.031404 268.12万 4.89%
2024-03-25 0.02907 0.031189 0.028209 0.029807 227.69万 2.54%
2024-03-24 0.026902 0.029146 0.026218 0.029029 204.76万 7.91%
2024-03-22 0.026823 0.030657 0.025521 0.0285 252.5万 6.25%
2024-03-21 0.027283 0.028009 0.024275 0.026943 220.5万 -1.25%
2024-03-20 0.030696 0.030696 0.025193 0.026736 222.04万 -12.9%
2024-03-19 0.034111 0.035751 0.029736 0.030669 263.19万 -10.09%
2024-03-18 0.030051 0.034177 0.026775 0.034177 322.57万 13.73%
2024-03-17 0.033418 0.035321 0.029271 0.030143 234.31万 -9.8%
2024-03-16 0.035061 0.038273 0.031052 0.033113 288.23万 -5.56%
2024-03-15 0.039316 0.043175 0.034832 0.035065 452.97万 -10.81%
2024-03-14 0.034287 0.044057 0.03408 0.039345 804.64万 14.75%
2024-03-13 0.037537 0.038035 0.033615 0.034287 458.39万 -8.66%
2024-03-12 0.039012 0.042714 0.034281 0.038991 742.44万 -0.05%
2024-03-11 0.027412 0.048257 0.027412 0.038409 1465.97万 40.12%
2024-03-10 0.023542 0.030358 0.023402 0.027436 537.13万 16.54%
2024-03-09 0.024249 0.024828 0.023156 0.023537 256.49万 -2.94%
2024-03-08 0.021634 0.025766 0.021193 0.024231 366.36万 12%
2024-03-07 0.023549 0.023549 0.019459 0.021634 191.46万 -8.13%
2024-03-06 0.025227 0.025227 0.022099 0.023604 190.93万 -6.43%
2024-03-05 0.024487 0.025116 0.02358 0.025116 155.92万 2.57%
2024-03-04 0.022476 0.026865 0.021751 0.024626 326.53万 9.57%
2024-03-03 0.020984 0.024116 0.020153 0.02267 212.86万 8.03%
2024-03-02 0.020665 0.021303 0.019197 0.020978 190.73万 1.51%
2024-03-01 0.021137 0.021137 0.019247 0.02003 148.49万 -5.24%
2024-02-29 0.021255 0.021598 0.019579 0.02132 156.45万 0.31%
2024-02-28 0.019816 0.022174 0.019346 0.021289 155.68万 7.43%
2024-02-27 0.021048 0.021048 0.019289 0.019781 104.72万 -6.02%
2024-02-26 0.021803 0.022275 0.020526 0.021136 120.01万 -3.06%
2024-02-25 0.023086 0.024149 0.020533 0.02169 158.32万 -6.05%
2024-02-24 0.024343 0.024343 0.021591 0.022447 161.84万 -7.79%
2024-02-23 0.023742 0.025977 0.021808 0.024172 254.26万 1.81%
2024-02-22 0.02215 0.026655 0.021466 0.023615 427.87万 6.61%
2024-02-21 0.029699 0.032407 0.02192 0.022262 632.37万 -25.04%
2024-02-20 0.014352 0.032547 0.014352 0.032547 1429.01万 126.78%
2024-02-19 0.013064 0.01446 0.012956 0.014352 124.83万 9.86%
2024-02-18 0.013889 0.013889 0.013014 0.013091 108.31万 -5.75%
2024-02-17 0.013889 0.013889 0.013014 0.013091 108.31万 -5.7455540355677%
2024-02-17 0.013889 0.013889 0.013014 0.013091 108.31万 -5.7455540355677%
2024-02-17 0.013889 0.013889 0.013014 0.013091 108.31万 -5.7455540355677%
2024-02-17 0.012827 0.014991 0.012552 0.013891 142.62万 8.3%
2024-02-16 0.012097 0.012937 0.012097 0.012926 113.78万 6.85%
2024-02-15 0.011798 0.012103 0.011702 0.012084 99.01万 2.42%
2024-02-14 0.011703 0.011971 0.011703 0.011798 100.79万 0.81%
2024-02-13 0.011801 0.011818 0.011616 0.011716 91.34万 -0.72%
2024-02-12 0.011629 0.011808 0.011597 0.011808 95.93万 1.54%
2024-02-11 0.011578 0.011635 0.011442 0.011638 95.54万 0.52%
2024-02-10 0.011796 0.011796 0.01135 0.01155 104.99万 -2.09%
2024-02-09 0.011955 0.012026 0.01151 0.011759 99.28万 -1.64%
2024-02-08 0.011684 0.011762 0.01135 0.011519 95.43万 -1.41%
2024-02-07 0.012187 0.01234 0.011453 0.01166 102.44万 -4.32%
2024-02-06 0.012441 0.012499 0.01202 0.012201 94.26万 -1.93%
2024-02-05 0.012812 0.012872 0.012317 0.012535 98.08万 -2.16%
2024-02-04 0.011821 0.013201 0.011821 0.012863 84.73万 8.81%
2024-02-03 0.01222 0.01222 0.011708 0.011821 85.57万 -3.27%
2024-02-02 0.012186 0.012322 0.011606 0.012144 95.93万 -0.34%
2024-02-01 0.01242 0.01248 0.011919 0.012154 61.55万 -2.14%
2024-01-31 0.012428 0.012726 0.012269 0.01242 79.89万 -0.06%
2024-01-30 0.012876 0.012876 0.012326 0.012415 98.5万 -3.58%
2024-01-29 0.013287 0.013287 0.012798 0.012868 102.16万 -3.15%
2024-01-28 0.013121 0.01332 0.012768 0.01332 102万 1.52%
2024-01-27 0.0127 0.013169 0.012254 0.013107 84.1万 3.2%
2024-01-26 0.012918 0.012944 0.012295 0.012672 97.97万 -1.9%
2024-01-25 0.012129 0.013008 0.012104 0.012935 103.91万 6.65%
2024-01-24 0.012846 0.013901 0.011869 0.012387 102.36万 -3.57%
2024-01-23 0.013723 0.013723 0.012782 0.012846 107.78万 -6.39%
2024-01-22 0.013492 0.015158 0.013325 0.013738 108.13万 1.82%
2024-01-21 0.013841 0.013841 0.013114 0.013425 104.53万 -3.01%
2024-01-20 0.014745 0.014745 0.013589 0.013841 102.09万 -6.13%
2024-01-19 0.014391 0.016788 0.013949 0.014782 173.35万 2.72%
2024-01-18 0.014725 0.014726 0.014162 0.01436 111.73万 -2.48%
2024-01-17 0.015321 0.015321 0.014759 0.014811 103.02万 -3.33%
2024-01-16 0.015627 0.015627 0.015073 0.015365 121.3万 -1.68%
2024-01-15 0.015247 0.016819 0.014104 0.015952 162.8万 4.62%
2024-01-14 0.017138 0.017138 0.014745 0.015443 184.15万 -9.89%
2024-01-13 0.013586 0.019611 0.012964 0.019611 408.59万 44.35%
2024-01-12 0.012738 0.014682 0.011851 0.01372 160.94万 7.71%
2024-01-11 0.012899 0.01294 0.012232 0.012738 74.56万 -1.25%
2024-01-10 0.013789 0.017509 0.012226 0.01304 248.59万 -5.43%
2024-01-09 0.013106 0.013106 0.011412 0.01255 128.55万 -4.24%
2024-01-08 0.013847 0.013847 0.012671 0.013156 115.8万 -4.99%
2024-01-07 0.013469 0.0141 0.013144 0.013791 115.21万 2.39%
2024-01-06 0.014101 0.014101 0.013372 0.013478 116.57万 -4.42%
2024-01-05 0.01446 0.014733 0.01333 0.014027 117.79万 -2.99%
2024-01-04 0.016073 0.0161 0.013823 0.014419 116.44万 -10.29%
2024-01-03 0.016672 0.016672 0.015363 0.016073 133.28万 -3.59%
2024-01-02 0.01731 0.01734 0.014997 0.015935 128.29万 -7.94%
2024-01-01 0.018071 0.018384 0.017053 0.017341 133.22万 -4.04%

回顶部