xido币今日最新价格 实时

$ 0.81668 涨幅：-0.08%
更新时间：2024-07-03 03:35:04

24H最高/最低价格

H：¥7.5549 / $1.039
L：¥5.9169 / $0.813736

今年最高/最低价格

H：¥16.65 / $2.29
L：¥0 / $0

历史最高/最低价格

H：¥3497.86 / $481.05
L：¥3.8456 / $0.528867

Xido Finance交易平台推荐

欧易OKX 币安Binance
xido走势图加载中...
  • xido币历史价格表
  • xido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
2024-07-01 0.82 0.82 0.66 0.82 172.87 --
2024-06-30 0.8338 0.8338 0.82 0.82 80.9504 -1.66%
2024-06-29 0.8338 0.8338 0.8338 0.8338 22.1543 --
2024-06-28 0.7413 0.7413 0.7413 0 0 -100%
2024-06-27 0.8092 0.8699 0.7413 0.7413 24.9548 -8.39%
2024-06-26 0.9287 0.9287 0.7241 0.8092 507.16 -12.87%
2024-06-25 0.8 0.9287 0.8 0.9287 102.52 16.09%
2024-06-24 0.9999 0.9999 0.8 0.8 42.112 -19.99%
2024-06-23 0.8883 0.9999 0.8883 0.9999 57.9965 12.56%
2024-06-22 0.9999 0.9999 0.8883 0.8883 291.35 -11.16%
2024-06-21 1 1 0.9999 0.9999 272.75 -0.01%
2024-06-20 1 1 1 1 35 --
2024-06-19 1 1 1 1 35 --
2024-06-18 0 0 0 0 0 --
2024-06-17 0.6022 1.0399 0.6022 1.025 245.87 70.21%
2024-06-16 0.7221 0.9499 0.5739 0.6022 423.38 -16.6%
2024-06-15 0.7221 0.7221 0.7221 0.7221 127.18 --
2024-06-14 0.7221 0.7221 0.7221 0.7221 27.1824 --
2024-06-12 0.82 0.82 0.82 0.82 9.996 --
2024-06-11 0.82 0.82 0.82 0.82 11.4885 --
2024-06-10 0.82 0.8201 0.82 0.8201 10.5054 0.01%
2024-06-09 0.82 0.82 0.82 0.82 22.7306 --
2024-06-08 0.8426 0.8426 0.8426 0.8426 104.47 --
2024-06-07 0.8426 0.85 0.69 0.8426 763.09 --
2024-06-06 0.8625 0.906 0.8426 0.8426 166.99 -2.31%
2024-06-05 0.958 1.045 0.8625 0.8625 36.8559 -9.97%
2024-06-04 0.9578 0.958 0.9578 0.958 5.4893 0.02%
2024-06-03 0.8997 0.9578 0.8997 0.9578 392.51 6.46%
2024-06-02 1 1.09 0.8266 0.8793 1274.86 -12.07%
2024-06-01 1.0049 1.1465 1 1 78.5216 -0.49%
2024-05-31 1.0817 1.084 1 1.0049 943.34 -7.1%
2024-05-30 1.1938 1.1938 1 1.0817 686.69 -9.39%
2024-05-29 1.1 1.1938 1.1 1.1938 166.86 8.53%
2024-05-28 1.1938 1.1938 1.0256 1.1 240.43 -7.86%
2024-05-27 1.115 1.2095 1.0865 1.1938 921.24 7.07%
2024-05-26 1.2071 1.2258 1.115 1.115 979.43 -7.63%
2024-05-25 1.2913 1.2913 1.115 1.2071 1613.91 -6.52%
2024-05-24 1.2886 1.298 1.2435 1.2435 960.38 -3.5%
2024-05-23 1.3652 1.3652 1.2873 1.2886 141.35 -5.61%
2024-05-22 1.3301 1.3652 1.303 1.3652 228.28 2.64%
2024-05-21 1.35 1.5389 1.3301 1.3301 204.33 -1.47%
2024-05-20 1.4055 1.4055 1.3252 1.35 838.65 -3.95%
2024-05-19 1.4055 1.4055 1.4055 1.4055 7.0273 --
2024-05-18 1.6499 1.6499 1.4055 1.4055 82.8659 -14.81%
2024-05-17 1.3301 1.6499 1.303 1.6499 5300.85 24.04%
2024-05-16 1.48 1.484 1.3052 1.3301 379.37 -10.13%
2024-05-15 1.4843 1.4843 1.3031 1.48 188.32 -0.29%
2024-05-14 1.4843 1.4843 1.4843 1.4843 246 --
2024-05-13 1.3 1.3 1.3 1.3 13.0391 --
2024-05-12 1.2828 1.3477 1.2828 1.3 13.0391 1.34%
2024-05-11 1.3743 1.3752 1.2826 1.2828 286.59 -6.66%
2024-05-10 1.3062 1.3062 1.3062 1.3062 190.84 --
2024-05-09 1.3057 1.3062 1.2951 1.3062 196.19 0.04%
2024-05-08 1.2513 1.451 1.2513 1.3057 3812.21 4.35%
2024-05-07 1.2751 1.2764 1.2513 1.2513 56.9198 -1.87%
2024-05-06 1.2514 1.3129 1.2511 1.2751 7328.87 1.89%
2024-05-05 1.1777 1.4756 1.1777 1.2514 9.43万 6.26%
2024-05-04 1.3862 1.3862 1.3862 1.3862 26.3099 --
2024-05-03 1.15 1.3862 1.15 1.3862 52.1623 20.54%
2024-05-02 1.393 1.393 1.15 1.15 378.02 -17.44%
2024-05-01 1.4074 1.451 1.393 1.393 503.01 -1.02%
2024-04-30 1.2935 1.5102 1.2799 1.4074 17.38万 8.81%
2024-04-29 1.2921 1.459 1.11 1.2935 8.93万 0.11%
2024-04-28 1.2159 1.617 1.1019 1.2921 6.94万 6.27%
2024-04-27 1.2165 1.326 1.2159 1.2159 380.26 -0.05%
2024-04-26 1.2727 1.3081 1.2165 1.2165 342.26 -4.42%
2024-04-25 1.084 1.2727 1.084 1.2727 61.3079 17.41%
2024-04-24 1.1346 1.3508 1.0016 1.084 627.55 -4.46%
2024-04-23 1.22 1.2515 1.1346 1.1346 426.86 -7%
2024-04-22 1.22 1.22 1.22 1.22 55.0464 --
2024-04-21 1.22 1.22 1.22 0 0 -100%
2024-04-20 1.1528 1.22 1.1528 1.22 410.22 5.83%
2024-04-19 1.1528 1.22 1.1528 1.1528 141.09 --
2024-04-18 1.2345 1.2345 1 1.1528 445.02 -6.62%
2024-04-17 1.2345 1.2345 1.14 1.2345 608.34 --
2024-04-16 1.1949 1.2345 1.145 1.2345 67.7 3.31%
2024-04-15 1.385 1.385 1.1949 1.1949 232.14 -13.73%
2024-04-14 1.221 1.66 1.14 1.385 1.22万 13.43%
2024-04-13 1.3612 1.3612 1.202 1.221 751.57 -10.3%
2024-04-12 1.3012 1.3679 1.3012 1.3612 160.31 4.61%
2024-04-11 1.4249 1.4249 1.301 1.3012 307.9 -8.68%
2024-04-10 1.5701 1.5701 1.29 1.4249 3886.26 -9.25%
2024-04-09 1.8502 1.8928 1.2582 1.5701 8.49万 -15.14%
2024-04-08 1.351 2 1.204 1.8502 29.18万 36.95%
2024-04-07 1.338 1.3724 1.338 1.351 138.79 0.97%
2024-04-06 1.3379 1.338 1.3379 1.338 108.16 0.01%
2024-04-05 1.1847 1.338 1.1789 1.3379 162.69 12.93%
2024-04-04 1.1862 1.361 1.167 1.1847 330.2 -0.13%
2024-04-03 1.3897 1.3897 1.165 1.1862 587.64 -14.64%
2024-04-02 1.28 1.3977 1.28 1.3897 108.47 8.57%
2024-04-01 1.321 1.3957 1.28 1.28 212.66 -3.1%
2024-03-31 1.367 1.6885 1.15 1.321 5786.84 -3.37%
2024-03-30 1.2728 1.367 1.2728 1.367 216.31 7.4%
2024-03-29 1.4078 1.4078 1.2357 1.2728 203.97 -9.59%
2024-03-28 1.2621 1.436 1.2621 1.4078 398.4 11.54%
2024-03-27 1.2287 1.3998 1.2287 1.2621 1256.38 2.72%
2024-03-26 1.2874 1.3805 1.2287 1.2287 62.3197 -4.56%
2024-03-25 1.3019 1.3019 1.2287 1.2874 196.63 -1.11%
2024-03-24 1.3019 1.3019 1.1883 1.3019 1085.5 --
2024-03-23 1.4363 1.4363 1.22 1.3019 830.65 -9.36%
2024-03-22 1.502 1.502 1.399 1.4363 574.88 -4.37%
2024-03-21 1.4356 1.502 1.397 1.502 883.67 4.63%
2024-03-20 1.4851 1.641 1.4356 1.4356 188.07 -3.33%
2024-03-19 1.6179 1.66 1.4851 1.4851 167.7 -8.21%
2024-03-18 1.4204 1.66 1.4204 1.6179 802.87 13.9%
2024-03-17 1.4212 1.6284 1.4204 1.4204 463.51 -0.06%
2024-03-16 1.597 1.597 1.4203 1.4212 861.53 -11.01%
2024-03-15 1.65 1.65 1.4836 1.4836 1388.66 -10.08%
2024-03-14 1.5269 1.6799 1.4836 1.65 565.27 8.06%
2024-03-13 1.6886 1.6886 1.5 1.5269 194.83 -9.58%
2024-03-12 1.5799 1.6886 1.5799 1.6886 321.12 6.88%
2024-03-11 1.699 1.699 1.5799 1.5799 32.9885 -7.01%
2024-03-10 1.657 1.699 1.5301 1.699 543.06 2.53%
2024-03-09 1.6785 1.6785 1.4836 1.657 441.15 -1.28%
2024-03-08 1.6785 1.6785 1.5572 1.6785 252.29 --
2024-03-07 1.5696 1.7179 1.5197 1.6785 1038.02 6.94%
2024-03-06 1.4203 1.596 1.4203 1.5696 576.25 10.51%
2024-03-05 1.42 1.5013 1.42 1.4203 715.52 0.02%
2024-03-04 1.5983 1.5983 1.3956 1.42 169.75 -11.16%
2024-03-03 1.4125 1.87 1.3616 1.5983 3172.1 13.15%
2024-03-02 1.42 1.5198 1.4125 1.4125 145.72 -0.53%
2024-03-01 1.4215 1.5199 1.42 1.42 125.26 -0.11%
2024-02-29 1.42 1.5641 1.42 1.4215 513.57 0.11%
2024-02-28 1.5312 1.7703 1.3965 1.42 2636.08 -7.26%
2024-02-27 1.8876 1.8876 1.5091 1.5312 125.03 -18.88%
2024-02-26 1.5399 1.8876 1.4 1.8876 3025.49 22.58%
2024-02-25 1.401 1.5399 1.401 1.5399 34.5083 9.91%
2024-02-24 1.4001 1.401 1.4001 1.401 192.97 0.06%
2024-02-23 1.55 1.55 1.4 1.4001 112.83 -9.67%
2024-02-22 1.53 1.5469 1.398 1.5299 348.19 -0.01%
2024-02-21 1.395 1.5568 1.395 1.53 196.1 9.68%
2024-02-20 1.4032 1.5315 1.395 1.395 135.97 -0.58%
2024-02-19 1.54 1.595 1.395 1.4032 901.81 -8.88%
2024-02-18 1.3899 1.548 1.3874 1.54 683.6 10.8%
2024-02-17 1.3899 1.548 1.3874 1.54 683.6 10.799338081876%
2024-02-17 1.3899 1.548 1.3874 1.54 683.6 10.799338081876%
2024-02-17 1.3899 1.3899 1.3899 1.3899 47.4915 --
2024-02-16 1.4683 1.5656 1.3899 1.3899 211.91 -5.34%
2024-02-15 1.3275 1.4683 1.3275 1.4683 342.49 10.61%
2024-02-14 1.4472 1.4975 1.3275 1.3275 575.83 -8.27%
2024-02-13 1.3567 1.62 1.3567 1.4472 1125.6 6.67%
2024-02-12 1.45 1.45 1.3567 1.3567 27.1336 -6.43%
2024-02-11 1.445 1.45 1.3566 1.45 165.7 0.35%
2024-02-10 1.445 1.445 1.445 1.445 10.115 --
2024-02-09 1.3566 1.445 1.3566 1.445 61.4125 6.52%
2024-02-08 1.3466 1.44 1.3466 1.3566 28.3671 0.74%
2024-02-07 1.3275 1.448 1.3275 1.3466 16.6982 1.44%
2024-02-06 1.3275 1.3275 1.3275 1.3275 268.71 --
2024-02-05 1.3275 1.448 1.3275 1.3275 31.6464 --

回顶部