xcad币今日最新价格 实时

$ 0.449619 涨幅：-2.30%
更新时间：2024-07-05 06:50:05

24H最高/最低价格

H：¥4.9787 / $0.684822
L：¥4.8419 / $0.665998

2021年最高价格/最低价格

H：¥63.3 / $8.71 (2021-12-08)
L：¥0 / $0 (2021-05-25)

历史最高/最低价格

H：¥65.87 / $9.06
L：¥3.6602 / $0.503462

XCAD Network交易平台推荐

欧易OKX 币安Binance
xcad走势图加载中...
  • xcad币历史价格表
  • xcad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
2021-12-30 6.9927 7.0049 6.5218 6.8456 854.16万 -2.1%
2021-12-29 7.1835 7.3584 6.8437 6.9985 897.51万 -2.58%
2021-12-28 6.8023 7.2471 6.7986 7.1827 881.19万 5.59%
2021-12-27 7.1989 7.2138 6.7056 6.8085 864.62万 -5.42%
2021-12-26 6.9224 7.3699 6.8171 7.1991 991.71万 4%
2021-12-25 6.8008 6.9697 6.7103 6.9226 884.11万 1.79%
2021-12-24 6.5969 6.9776 6.3336 6.8009 1020.98万 3.09%
2021-12-23 6.1836 6.645 6.0637 6.5967 866.61万 6.68%
2021-12-22 5.9886 6.3702 5.9373 6.1848 905.02万 3.28%
2021-12-21 6.2092 6.2588 5.8989 5.9914 752.27万 -3.51%
2021-12-20 6.5029 6.5092 6.2044 6.208 733.23万 -4.53%
2021-12-19 6.8919 6.9305 6.4401 6.4965 912.65万 -5.74%
2021-12-18 7.0561 7.1513 6.6159 6.9008 999.33万 -2.2%
2021-12-17 5.8701 7.3088 5.7097 7.0544 994.44万 20.18%
2021-12-16 6.0215 6.4156 5.8711 5.8726 697.08万 -2.47%
2021-12-15 6.2037 6.2403 5.9152 6.0224 769.9万 -2.92%
2021-12-14 6.8711 7.011 6.2029 6.2042 691.56万 -9.71%
2021-12-13 6.785 7.1288 6.7334 6.8718 770.43万 1.28%
2021-12-12 6.2695 6.859 6.0078 6.7847 943.12万 8.22%
2021-12-11 7.2987 7.2993 6.2653 6.2688 1063.03万 -14.11%
2021-12-10 7.9668 8.008 7.2978 7.2992 1174.92万 -8.38%
2021-12-09 8.1602 8.3243 7.7264 7.9681 1285.99万 -2.35%
2021-12-08 6.7717 8.7063 6.7474 8.1639 1508.28万 20.56%
2021-12-07 7.6849 7.7367 6.5431 6.7783 1152.12万 -11.8%
2021-12-06 7.1034 8.5416 7.0728 7.6852 1411.38万 8.19%
2021-12-05 7.7467 7.8774 6.5087 7.1066 1452.78万 -8.26%
2021-12-04 6.9684 7.8819 6.8233 7.7405 1321.05万 11.08%
2021-12-03 7.2244 7.3173 6.856 6.9672 1127.34万 -3.56%
2021-12-02 6.6083 7.2277 6.4941 7.2242 1149.83万 9.32%
2021-12-01 7.0487 7.2644 6.5799 6.6083 1390.61万 -6.25%
2021-11-30 5.4518 7.234 5.4516 7.0478 1594.41万 29.27%
2021-11-29 5.6901 5.7 5.3631 5.4519 777.64万 -4.19%
2021-11-28 5.8099 5.9424 5.613 5.6885 844.42万 -2.09%
2021-11-27 6.2351 6.3528 5.7598 5.806 871.65万 -6.88%
2021-11-26 6.5497 6.7987 6.1606 6.2365 1205.12万 -4.78%
2021-11-25 6.2653 6.894 6.2551 6.5433 1075.2万 4.44%
2021-11-24 6.5447 6.5775 6.2427 6.2653 979.41万 -4.27%
2021-11-23 6.6639 6.976 6.5382 6.5446 1017.24万 -1.79%
2021-11-22 6.4133 6.7706 6.2034 6.6668 1062.63万 3.95%
2021-11-21 5.9099 6.6367 5.9086 6.4156 1122.69万 8.56%
2021-11-20 5.4584 5.9124 5.3518 5.909 1036.01万 8.26%
2021-11-19 5.9547 6.3056 5.4582 5.4598 1013.28万 -8.31%
2021-11-18 6.4009 6.5036 5.9239 5.9583 1043.79万 -6.91%
2021-11-17 6.6527 7.373 6.279 6.401 1260.83万 -3.78%
2021-11-16 6.8224 6.8797 6.2766 6.6528 1199.03万 -2.49%
2021-11-15 7.1144 7.2352 6.8005 6.8235 1090.44万 -4.09%
2021-11-14 6.9832 7.2152 6.8568 7.1007 1202.86万 1.68%
2021-11-13 7.5008 7.6872 6.9749 6.9804 1207.87万 -6.94%
2021-11-12 7.884 7.898 6.8662 7.5018 1579.2万 -4.85%
2021-11-11 8.0081 8.3835 7.6333 7.8843 1640.06万 -1.55%
2021-11-10 7.9463 8.5757 7.6105 7.9951 1634.58万 0.61%
2021-11-09 6.5789 8.0102 6.5086 7.9463 1742.56万 20.78%
2021-11-08 6.2112 6.8606 6.1574 6.5904 1245.77万 6.11%
2021-11-07 6.5638 6.8307 6.1509 6.2101 1233.26万 -5.39%
2021-11-06 5.9612 6.5975 5.9217 6.4753 1474.73万 8.62%
2021-11-05 5.2986 5.9686 5.2476 5.9565 1403.78万 12.42%
2021-11-04 4.7688 5.4825 4.7504 5.2972 1186.51万 11.08%
2021-11-03 5.2538 5.3821 4.7543 4.7662 1106.8万 -9.28%
2021-11-02 5.0753 5.515 5.0425 5.2541 1161.12万 3.52%
2021-11-01 5.3555 5.483 4.7262 5.0803 1180.09万 -5.14%
2021-10-31 4.4441 5.6755 4.4396 5.3524 1229.69万 20.44%
2021-10-30 4.1211 4.5136 4.112 4.4495 1051.98万 7.97%
2021-10-29 3.9155 4.1379 3.7061 4.1221 960.92万 5.28%
2021-10-28 4.1924 4.2891 3.8606 3.9125 872.98万 -6.68%
2021-10-27 4.0727 4.2028 3.8158 4.1906 999.31万 2.89%
2021-10-26 3.8719 4.1449 3.835 4.0727 957.14万 5.19%
2021-10-25 3.6978 4.0276 3.687 3.8734 914.37万 4.75%
2021-10-24 3.6911 3.7853 3.5747 3.7012 808.03万 0.27%
2021-10-23 3.4041 3.8482 3.3937 3.6893 929.24万 8.38%
2021-10-22 3.1986 3.5178 3.1868 3.4035 766.79万 6.41%
2021-10-21 3.1549 3.2655 3.1457 3.2014 718.46万 1.47%
2021-10-20 3.1706 3.1706 3.0443 3.1581 730.14万 -0.39%
2021-10-19 3.3501 3.3689 3.1243 3.1685 704.08万 -5.42%
2021-10-18 3.4208 3.4389 3.3283 3.3477 731.4万 -2.14%
2021-10-17 3.5514 3.7014 3.4051 3.4195 792.98万 -3.71%
2021-10-16 3.4486 3.6761 3.447 3.552 849.18万 3%
2021-10-15 3.2345 3.4699 3.2345 3.4491 873.1万 6.63%
2021-10-14 2.8992 3.2907 2.8575 3.2907 794.8万 13.5%
2021-10-13 2.8575 2.9461 2.7275 2.899 1194.6万 1.45%
2021-10-12 2.9702 2.9861 2.8375 2.8593 1080.35万 -3.73%
2021-10-11 3.1219 3.1864 2.9235 2.9331 1098.45万 -6.05%
2021-10-10 3.1219 3.1227 3.0051 3.0331 1118.98万 -2.84%
2021-10-09 3.1519 3.3831 3.0634 3.0644 1136.45万 -2.78%
2021-10-08 3.2351 3.3571 3.0535 3.1519 1173.73万 -2.57%
2021-10-07 3.557 3.5942 3.0924 3.2333 1181.28万 -9.1%
2021-10-06 3.5042 3.7788 3.3996 3.5563 1314.44万 1.49%
2021-10-05 3.5522 3.6099 3.3737 3.5038 1279.51万 -1.36%
2021-10-04 3.7241 3.7545 3.5319 3.5521 1215.08万 -4.62%
2021-10-03 3.6489 3.9102 3.6489 3.7241 1344.62万 2.06%
2021-10-02 3.8502 4.0592 3.4624 3.6515 1485.65万 -5.16%
2021-10-01 3.5395 4.3507 3.5101 3.8513 1615.45万 8.81%
2021-09-30 3.3396 3.552 3.2661 3.5396 1347.16万 5.99%
2021-09-29 3.9364 3.9656 3.3312 3.3403 1179.74万 -15.14%
2021-09-28 4.1066 4.1837 3.8318 3.9366 1377.48万 -4.14%
2021-09-27 3.7677 4.2563 3.7648 4.106 1649.86万 8.98%
2021-09-26 3.6607 3.915 3.6574 3.7667 1373.39万 2.9%
2021-09-25 3.4274 3.9604 3.2795 3.6635 1400.93万 6.89%
2021-09-24 3.1886 3.58 3.1886 3.4272 1158.82万 7.48%
2021-09-23 3.0939 3.2024 2.8307 3.1934 1130.66万 3.22%
2021-09-22 2.9631 3.1174 2.7166 3.0945 1087.48万 4.43%
2021-09-21 3.8123 3.8329 2.8208 2.9702 1080.49万 -22.09%
2021-09-20 3.7635 3.9446 3.7342 3.8127 1197.85万 1.31%
2021-09-19 3.9919 4.1702 3.7606 3.7632 1297.78万 -5.73%
2021-09-18 3.6757 4.3064 3.6267 3.9894 1330.32万 8.53%
2021-09-17 3.9024 4.0197 3.5791 3.6757 1273.48万 -5.81%
2021-09-16 3.8118 4.0589 3.6496 3.9018 1173.2万 2.36%
2021-09-15 3.2766 3.8795 3.2638 3.813 1205.89万 16.37%
2021-09-14 4.1558 4.1782 3.259 3.2773 1132.05万 -21.14%
2021-09-13 4.0559 4.3045 3.9809 4.1566 1385.97万 2.48%
2021-09-12 3.8239 4.2695 3.7361 4.0566 1536.65万 6.09%
2021-09-11 3.4365 4.8693 3.2571 3.8357 1954.67万 11.62%
2021-09-10 2.535 3.454 2.5123 3.4354 1354.46万 35.52%
2021-09-09 2.2738 2.5862 2.1781 2.5314 960.23万 11.33%
2021-09-08 2.492 2.8414 2.272 2.2781 890.9万 -8.58%
2021-09-07 2.0972 2.6782 2.0972 2.4919 654.7万 18.82%
2021-09-06 2.0297 2.1258 1.9801 2.0981 546.44万 3.37%
2021-09-05 2.1689 2.4036 1.9927 2.0293 580.45万 -6.44%
2021-09-04 1.9737 2.2176 1.866 2.1731 686.02万 10.1%
2021-09-03 1.334 2.0053 1.3321 1.9856 693.93万 48.85%
2021-09-02 1.3405 1.3679 1.2943 1.334 414.81万 -0.48%
2021-09-01 1.2447 1.3902 1.2335 1.3365 457.2万 7.38%
2021-08-31 1.3107 1.3271 1.2141 1.2447 403.04万 -5.04%
2021-08-30 1.2585 1.3135 1.2476 1.3107 403.73万 4.15%
2021-08-29 1.2632 1.4511 1.2369 1.2584 445.39万 -0.38%
2021-08-28 1.1565 1.2735 1.1135 1.2637 475.8万 9.27%
2021-08-27 1.2534 1.3786 1.1541 1.1579 395.8万 -7.62%
2021-08-26 1.2677 1.5964 1.089 1.2478 576.83万 -1.57%
2021-08-25 1.4075 1.4107 1.2564 1.2669 431.82万 -9.99%
2021-08-24 1.5444 1.6525 1.389 1.4078 423.76万 -8.84%
2021-08-23 1.3604 1.6551 1.3473 1.5448 472.37万 13.55%
2021-08-22 1.2896 1.4108 1.2876 1.3592 395.3万 5.4%
2021-08-21 1.2762 1.3179 1.2206 1.2891 377.58万 1.01%
2021-08-20 1.416 1.4787 1.1531 1.2762 422.01万 -9.87%
2021-08-19 0.9702 1.4843 0.9642 1.4179 640.63万 46.15%
2021-08-18 0.8469 1.0325 0.8403 0.9694 377万 14.46%
2021-08-17 0.8142 0.8595 0.8128 0.8468 310.32万 4%
2021-08-16 0.8075 0.8398 0.7899 0.8131 301.74万 0.69%
2021-08-15 0.7947 0.8098 0.7928 0.8074 313.57万 1.6%
2021-08-14 0.749 0.7947 0.7405 0.794 286.56万 6.01%
2021-08-13 0.7668 0.7687 0.7464 0.749 283.97万 -2.32%
2021-08-12 0.7651 0.7768 0.7509 0.7664 274.76万 0.17%
2021-08-11 0.7805 0.7982 0.7643 0.765 264.3万 -1.99%
2021-08-10 0.7756 0.805 0.7576 0.7805 300.48万 0.63%
2021-08-09 0.804 0.8048 0.7622 0.7758 295.41万 -3.51%
2021-08-08 0.7886 0.8097 0.7886 0.8037 299.93万 1.91%
2021-08-07 0.8374 0.839 0.7505 0.7887 297.33万 -5.82%
2021-08-06 0.875 0.8882 0.7951 0.8372 308.67万 -4.32%
2021-08-05 0.8867 0.8884 0.8378 0.8728 307.04万 -1.57%
2021-08-04 0.8053 0.9215 0.805 0.8867 313.15万 10.11%
2021-08-03 0.8168 0.8238 0.7804 0.8054 265.47万 -1.4%
2021-08-02 0.75 0.8412 0.7489 0.8171 265.08万 8.95%
2021-08-01 0.7001 0.81 0.6945 0.75 260万 7.13%
2021-07-31 0.7186 0.7297 0.6928 0.7002 247.16万 -2.56%
2021-07-30 0.7041 0.7188 0.6806 0.7186 234.17万 2.06%
2021-07-29 0.7318 0.7516 0.6744 0.7042 225.61万 -3.77%
2021-07-28 0.7913 0.809 0.6991 0.7321 228.23万 -7.48%
2021-07-27 0.7163 0.811 0.7152 0.7921 247.13万 10.58%
2021-07-26 0.6541 0.7597 0.6256 0.7162 260.26万 9.49%
2021-07-25 0.5338 0.6859 0.5196 0.6531 289.69万 22.35%
2021-07-24 0.5367 0.5374 0.507 0.5349 244.36万 -0.34%
2021-07-23 0.6349 0.6874 0.4955 0.5365 268.21万 -15.5%
2021-07-22 0.5909 0.6478 0.574 0.6386 262.88万 8.07%
2021-07-21 0.7867 0.7916 0.5696 0.59 221.14万 -25%
2021-07-20 0.8123 0.8221 0.7781 0.7866 239.42万 -3.16%
2021-07-19 0.8138 0.8308 0.8038 0.8132 235.19万 -0.07%
2021-07-18 0.8607 0.8613 0.8128 0.8136 231.1万 -5.47%
2021-07-17 0.8982 0.9022 0.7981 0.8608 211.67万 -4.16%
2021-07-16 0.9627 0.9881 0.898 0.8981 220.82万 -6.71%
2021-07-15 0.9948 0.9981 0.9502 0.9627 220.62万 -3.23%
2021-07-14 1.066 1.0674 0.9914 0.9949 201.87万 -6.67%
2021-07-13 1.0746 1.0768 1.0598 1.0657 199.01万 -0.83%
2021-07-12 1.0843 1.087 1.0484 1.0736 256.58万 -0.99%
2021-07-11 1.1146 1.134 1.0787 1.0843 267.42万 -2.72%
2021-07-10 1.1495 1.1564 1.0679 1.1149 288.44万 -3.01%
2021-07-09 1.2028 1.213 1.1317 1.1495 257.81万 -4.43%
2021-07-08 1.1596 1.2496 1.1453 1.2025 224.84万 3.7%
2021-07-07 1.18 1.2262 1.1152 1.1587 246.47万 -1.81%
2021-07-06 1.3344 1.3405 1.1764 1.1799 210.52万 -11.58%
2021-07-05 1.2101 1.3428 1.2064 1.3344 253.86万 10.27%
2021-07-04 1.1168 1.2319 1.099 1.2083 280.95万 8.19%
2021-07-03 1.0251 1.2038 1.0215 1.1168 294.57万 8.95%
2021-07-02 0.9926 1.0583 0.8663 1.0249 261.57万 3.25%
2021-07-01 1.0686 1.106 0.9914 0.9914 221.52万 -7.22%
2021-06-30 1.0343 1.0747 0.9508 1.0685 258.45万 3.31%
2021-06-29 1.0004 1.0593 0.9493 1.0376 238.44万 3.72%
2021-06-28 0.8529 1.0021 0.8481 0.9969 234.08万 16.88%
2021-06-27 0.9979 1.0616 0.8489 0.8545 217.21万 -14.37%
2021-06-26 1.144 1.1941 0.9557 0.998 247.47万 -12.76%
2021-06-25 1.2984 1.2988 1.1401 1.1401 268.67万 -12.19%
2021-06-24 1.2851 1.3758 1.2041 1.2988 250.58万 1.07%
2021-06-23 1.5015 1.5165 1.1949 1.2814 301.23万 -14.66%
2021-06-22 1.68 1.8353 1.4116 1.5015 304.1万 -10.63%
2021-06-21 1.8466 1.9469 1.6585 1.6825 396.19万 -8.89%
2021-06-20 1.4169 1.8826 1.4144 1.8468 488.85万 30.34%
2021-06-19 1.5214 1.5295 1.3685 1.4159 281.87万 -6.93%
2021-06-18 1.5043 1.5395 1.4611 1.5225 296.24万 1.21%
2021-06-17 1.6405 1.6511 1.3964 1.507 247.55万 -8.14%
2021-06-16 1.6263 1.6721 1.5969 1.6397 231.67万 0.82%
2021-06-15 1.4934 1.7043 1.4807 1.6263 231.54万 8.9%
2021-06-14 1.4864 1.5693 1.4465 1.4931 264.16万 0.45%
2021-06-13 1.4985 1.508 1.3869 1.4856 272.26万 -0.86%
2021-06-12 1.6439 1.6443 1.489 1.4988 253.39万 -8.83%
2021-06-11 1.6376 1.7164 1.6267 1.6422 300.44万 0.28%
2021-06-10 1.6047 1.7039 1.5303 1.6376 174.41万 2.05%
2021-06-09 1.7999 2.0657 1.5303 1.6047 224.94万 -10.85%
2021-06-08 1.6693 1.8976 1.6435 1.798 201.59万 7.71%
2021-06-07 1.736 1.7403 1.588 1.6692 155.13万 -3.85%
2021-06-06 1.8194 1.9615 1.6792 1.7367 158.07万 -4.55%
2021-06-05 1.8874 1.9461 1.5272 1.8207 229万 -3.53%
2021-06-04 2.0661 2.1442 1.8161 1.8873 411.7万 -8.65%
2021-06-03 2.1576 2.1635 1.9292 2.065 600.93万 -4.29%
2021-06-02 2.1192 2.2541 1.9797 2.1597 782.24万 1.91%
2021-06-01 2.4314 2.5051 1.8663 2.125 820.36万 -12.6%
2021-05-31 1.3039 2.6645 1.2567 2.4413 1332.26万 87.23%
2021-05-30 1.7946 1.7965 1.2556 1.3036 688.43万 -27.36%
2021-05-29 1.8593 2.428 1.6842 1.7946 1115.86万 -3.48%
2021-05-25 0 0 0 0 0 --

回顶部