xtk币今日最新价格 实时

$ 0.00033252 涨幅：
更新时间：2024-07-01 05:20:12

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2022年最高价格/最低价格

H：¥0.38 / $0.05 (2022-02-03)
L：¥0.01 / $0 (2022-12-17)

历史最高/最低价格

H：¥10.1 / $1.39
L：¥0.0002 / $0.00003336

xToken交易平台推荐

欧易OKX 币安Binance
xtk走势图加载中...
  • xtk币历史价格表
  • xtk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 0.002221 0.00223 0.002078 0.002086 809.45 -6.08%
2022-12-29 0.002354 0.002354 0.002221 0.002221 396.68 -5.65%
2022-12-28 0.002355 0.002355 0.002353 0.002354 319.31 -0.04%
2022-12-27 0.002293 0.00236 0.002293 0.002355 319.31 2.7%
2022-12-26 0.002285 0.002295 0.002285 0.002293 109.71 0.35%
2022-12-25 0.002266 0.002313 0.002266 0.002285 307.33 0.84%
2022-12-24 0.002211 0.002292 0.002209 0.002266 254.22 2.49%
2022-12-23 0.002162 0.002267 0.002162 0.002211 490.19 2.27%
2022-12-22 0.002185 0.002185 0.002159 0.002162 392.65 -1.05%
2022-12-21 0.001975 0.002192 0.001902 0.002185 1183.62 10.63%
2022-12-20 0.002037 0.002055 0.00197 0.001975 863.44 -3.04%
2022-12-19 0.001889 0.00207 0.001835 0.002037 2442.66 7.83%
2022-12-18 0.001888 0.001932 0.001858 0.001889 273.94 0.05%
2022-12-17 0.002084 0.002122 0.001624 0.001888 9181.41 -9.4%
2022-12-16 0.002579 0.00258 0.002579 0.00258 126.85 0.04%
2022-12-15 0.002585 0.002586 0.002552 0.002579 131.03 -0.23%
2022-12-14 0.002413 0.002621 0.002413 0.002585 134.06 7.13%
2022-12-13 0.002935 0.002955 0.002408 0.002413 2573.02 -17.79%
2022-12-12 0.003054 0.003054 0.002919 0.002935 577.82 -3.9%
2022-12-11 0.003067 0.00307 0.003041 0.003054 256.19 -0.42%
2022-12-10 0.003086 0.00317 0.00305 0.003067 800.1 -0.62%
2022-12-09 0.003077 0.003092 0.003066 0.003086 225.17 0.29%
2022-12-08 0.003478 0.003485 0.003058 0.003077 2091.71 -11.53%
2022-12-07 0.003428 0.003515 0.003428 0.003478 799.34 1.46%
2022-12-06 0.003332 0.003446 0.003332 0.003428 50.2708 2.88%
2022-12-05 0.003359 0.003359 0.003273 0.003332 73.0839 -0.8%
2022-12-04 0.003356 0.003435 0.003338 0.003359 32.3096 0.09%
2022-12-03 0.003338 0.003356 0.003338 0.003356 383.07 0.54%
2022-12-02 0.003402 0.003487 0.003334 0.003338 386.46 -1.88%
2022-12-01 0.003366 0.003453 0.003273 0.003402 450.06 1.07%
2022-11-30 0.00326 0.003388 0.003231 0.003366 386.72 3.25%
2022-11-29 0.003354 0.003356 0.003232 0.00326 182.28 -2.8%
2022-11-28 0.0034 0.003406 0.003343 0.003354 277.33 -1.35%
2022-11-27 0.003433 0.003507 0.0034 0.0034 375.38 -0.96%
2022-11-26 0.003449 0.00351 0.003391 0.003433 583.45 -0.46%
2022-11-25 0.003437 0.00353 0.003379 0.003449 286.13 0.35%
2022-11-24 0.003348 0.003492 0.003343 0.003437 525.25 2.66%
2022-11-23 0.003453 0.003453 0.003453 0 0 -100%
2022-11-22 0.003599 0.003613 0.003453 0.003453 46.7433 -4.06%
2022-11-21 0.003666 0.003717 0.003574 0.003599 81.4343 -1.83%
2022-11-20 0.003716 0.003716 0.003584 0.003666 62.4957 -1.35%
2022-11-19 0.003617 0.003721 0.003617 0.003716 191.25 2.74%
2022-11-18 0.003677 0.003761 0.003602 0.003617 191.25 -1.63%
2022-11-17 0.004018 0.004034 0.003675 0.003677 672.31 -8.49%
2022-11-16 0.003726 0.004084 0.003588 0.004018 1428.02 7.84%
2022-11-15 0.003689 0.003833 0.003487 0.003726 70.6564 1%
2022-11-14 0.0038 0.00389 0.003677 0.003689 74.2131 -2.92%
2022-11-13 0.003769 0.003868 0.003708 0.0038 246.09 0.82%
2022-11-12 0.004165 0.004253 0.003617 0.003769 1774.13 -9.51%
2022-11-11 0.003909 0.004239 0.003476 0.004165 1341.89 6.55%
2022-11-10 0.005105 0.005105 0.003889 0.003913 4344.13 -23.35%
2022-11-09 0.005478 0.005513 0.005076 0.005105 576.04 -6.81%
2022-11-08 0.00564 0.00564 0.005294 0.005478 1036.88 -2.87%
2022-11-07 0.005454 0.005641 0.005378 0.00564 548.14 3.41%
2022-11-06 0.005444 0.005669 0.005427 0.005454 1303.94 0.18%
2022-11-05 0.005831 0.0059 0.005444 0.005444 179.76 -6.64%
2022-11-04 0.005469 0.005842 0.005266 0.005831 449.35 6.62%
2022-11-03 0.004986 0.006449 0.004091 0.005469 3.25万 9.69%
2022-11-02 0.008767 0.008802 0.002379 0.004986 6.6万 -43.13%
2022-11-01 0.00949 0.009519 0.008727 0.008767 6048.08 -7.62%
2022-10-31 0.009746 0.009787 0.009477 0.00949 54.2355 -2.63%
2022-10-30 0.009173 0.009758 0.009173 0.009747 141.76 6.26%
2022-10-29 0.00869 0.009333 0.008677 0.009173 2777.82 5.56%
2022-10-28 0.008802 0.009179 0.008644 0.00869 5571.67 -1.27%
2022-10-27 0.007639 0.00893 0.007639 0.008804 5923.2 15.25%
2022-10-26 0.007472 0.007642 0.007454 0.007639 2593.54 2.24%
2022-10-25 0.006329 0.007549 0.006329 0.007472 5351.13 18.06%
2022-10-24 0.004669 0.006329 0.004521 0.006329 1.26万 35.55%
2022-10-23 0.006279 0.006282 0.004659 0.004669 2.57万 -25.64%
2022-10-22 0.00639 0.00639 0.006259 0.006279 4.38万 -1.74%
2022-10-21 0.006919 0.006919 0.006299 0.00639 3.63万 -7.65%
2022-10-20 0.006665 0.006986 0.006603 0.006919 3.86万 3.81%
2022-10-19 0.004661 0.006872 0.00466 0.006665 4.1万 43%
2022-10-18 0.004666 0.004666 0.004654 0.004661 4.73万 -0.11%
2022-10-17 0.004674 0.004675 0.004666 0.004666 2.97万 -0.17%
2022-10-16 0.004665 0.004674 0.004664 0.004674 1.87万 0.19%
2022-10-15 0.006686 0.006754 0.004659 0.004665 4.33万 -30.23%
2022-10-14 0.006865 0.006867 0.004809 0.006686 1.51万 -2.61%
2022-10-13 0.007044 0.007049 0.006761 0.006865 749.74 -2.54%
2022-10-12 0.006968 0.007807 0.006646 0.007044 2001.26 1.09%
2022-10-11 0.00692 0.006972 0.006911 0.006968 346.23 0.69%
2022-10-10 0.00776 0.00776 0.006826 0.00692 841.9 -10.82%
2022-10-09 0.010776 0.012362 0.005621 0.00752 741.58 -30.22%
2022-10-08 0.007416 0.011078 0.006942 0.011077 91.0466 49.37%
2022-10-07 0.007276 0.009512 0.007276 0.007416 15.4698 1.92%
2022-10-06 0.00728 0.00729 0.007227 0.007276 2277.53 -0.05%
2022-10-05 0.006516 0.007313 0.006474 0.007279 2723.95 11.71%
2022-10-04 0.006119 0.015 0.005975 0.006515 2381.72 6.47%
2022-10-03 0.006164 0.006164 0.006089 0.006119 2861.84 -0.73%
2022-10-02 0.008052 0.008061 0.006147 0.006164 2860.61 -23.45%
2022-10-01 0.006499 0.008123 0.006035 0.008052 77.1937 23.9%
2022-09-30 0.004988 0.006847 0.004964 0.006499 152.81 30.29%
2022-09-29 0.00699 0.00699 0.004923 0.004988 20.7284 -28.64%
2022-09-28 0.006596 0.010303 0.006579 0.00699 129.44 5.97%
2022-09-27 0.005897 0.010918 0.005895 0.006601 238.16 11.94%
2022-09-26 0.006497 0.013956 0.005841 0.005897 295.32 -9.24%
2022-09-25 0.006435 0.00651 0.006377 0.006497 464.61 0.96%
2022-09-24 0.006688 0.006742 0.006306 0.006435 934.9 -3.78%
2022-09-23 0.006887 0.007065 0.00627 0.006688 2188.94 -2.89%
2022-09-22 0.006653 0.007158 0.006257 0.006887 9612.48 3.52%
2022-09-21 0.00656 0.008117 0.006487 0.006653 2.04万 1.42%
2022-09-20 0.006936 0.006946 0.006269 0.00656 472.71 -5.42%
2022-09-19 0.007404 0.007414 0.00692 0.006936 2443.22 -6.32%
2022-09-18 0.00751 0.007531 0.007321 0.007404 971.13 -1.41%
2022-09-17 0.007377 0.007665 0.007189 0.007511 1978.03 1.82%
2022-09-16 0.008256 0.00847 0.00727 0.007377 2000.26 -10.65%
2022-09-15 0.008585 0.008751 0.008229 0.008257 720.8 -3.82%
2022-09-14 0.008902 0.009018 0.008545 0.008585 1511.19 -3.56%
2022-09-13 0.009682 0.009746 0.008901 0.008902 2248.23 -8.06%
2022-09-12 0.009044 0.009734 0.008993 0.009682 2942.55 7.05%
2022-09-11 0.009135 0.009603 0.009044 0.009044 3284.07 -1%
2022-09-10 0.00873 0.009135 0.008642 0.009135 600.73 4.64%
2022-09-09 0.008275 0.008886 0.00826 0.00873 979.16 5.5%
2022-09-08 0.009261 0.009274 0.008021 0.008275 1875.63 -10.65%
2022-09-07 0.008532 0.009266 0.008418 0.009261 1247.33 8.54%
2022-09-06 0.008384 0.00854 0.008324 0.008532 853.97 1.77%
2022-09-05 0.008331 0.008533 0.008299 0.008384 826.52 0.64%
2022-09-04 0.009274 0.009274 0.008178 0.008331 5494.76 -10.17%
2022-09-03 0.008774 0.009311 0.008726 0.009274 218.09 5.7%
2022-09-02 0.008534 0.00896 0.008405 0.008774 1366.62 2.81%
2022-09-01 0.008258 0.008718 0.008247 0.008534 544.04 3.34%
2022-08-31 0.007617 0.008316 0.007345 0.008258 7102.29 8.42%
2022-08-30 0.007221 0.007642 0.006946 0.007617 5215.06 5.48%
2022-08-29 0.010737 0.010773 0.007129 0.007221 1.66万 -32.75%
2022-08-28 0.012704 0.012704 0.010454 0.010737 1.38万 -15.48%
2022-08-27 0.013192 0.013657 0.012641 0.012704 3638.36 -3.7%
2022-08-26 0.013268 0.013316 0.013158 0.013192 1326.36 -0.57%
2022-08-25 0.012398 0.013269 0.012293 0.013269 2449.99 7.03%
2022-08-24 0.012682 0.012746 0.011844 0.012398 6063.05 -2.24%
2022-08-23 0.012545 0.013003 0.01168 0.012682 7161.89 1.09%
2022-08-22 0.012568 0.012595 0.012397 0.012545 209.57 -0.18%
2022-08-21 0.013083 0.013287 0.012404 0.012568 1023 -3.94%
2022-08-20 0.014372 0.014411 0.012508 0.01308 2990.96 -8.99%
2022-08-19 0.014475 0.014561 0.013668 0.014372 4412.76 -0.71%
2022-08-18 0.015384 0.016222 0.014188 0.014475 8305.28 -5.91%
2022-08-17 0.01579 0.015885 0.015198 0.015384 938.74 -2.57%
2022-08-16 0.016536 0.016644 0.015488 0.01579 3578.85 -4.51%
2022-08-15 0.01774 0.017848 0.016486 0.016536 4082.99 -6.79%
2022-08-14 0.018065 0.018489 0.017646 0.01774 7225.61 -1.8%
2022-08-13 0.017587 0.018065 0.017575 0.018065 4124.03 2.72%
2022-08-12 0.010922 0.017924 0.010922 0.017587 2.06万 61.02%
2022-08-11 0.010951 0.011002 0.010922 0.010922 2.82万 -0.26%
2022-08-10 0.01098 0.011031 0.010923 0.010951 3.68万 -0.26%
2022-08-09 0.010924 0.011031 0.010923 0.01098 4.46万 0.51%
2022-08-08 0.010951 0.011007 0.010923 0.010924 3.45万 -0.25%
2022-08-07 0.010884 0.010977 0.010869 0.010951 2.61万 0.62%
2022-08-06 0.010819 0.010929 0.010815 0.010884 1.59万 0.6%
2022-08-05 0.010815 0.010819 0.010815 0.010815 3.79万 --
2022-08-04 0.010815 0.010819 0.010815 0.010815 3.79万 --
2022-08-03 0.010819 0.010819 0.010815 0.010815 3.79万 -0.04%
2022-08-02 0.010816 0.010819 0.010815 0.010819 3.99万 0.03%
2022-08-01 0.010843 0.01086 0.010814 0.010815 3.21万 -0.26%
2022-07-31 0.013751 0.013814 0.010815 0.010843 2.78万 -21.15%
2022-07-30 0.01502 0.01502 0.013708 0.013751 3.4万 -8.45%
2022-07-29 0.015004 0.015146 0.014997 0.01502 4.41万 0.11%
2022-07-28 0.015401 0.016081 0.014996 0.015004 3.33万 -2.58%
2022-07-27 0.01001 0.03 0.010001 0.015401 3.72万 53.86%
2022-07-26 0.006965 0.010043 0.006965 0.01001 3337.74 43.72%
2022-07-25 0.00685 0.013835 0.00685 0.006965 5693.27 1.68%
2022-07-24 0.006836 0.00686 0.006834 0.00685 2906.44 0.2%
2022-07-23 0.013473 0.015477 0.006819 0.006836 1813.76 -49.26%
2022-07-22 0.006825 0.014733 0.006825 0.013473 1.48万 97.41%
2022-07-21 0.006819 0.006827 0.006759 0.006825 1.31万 0.09%
2022-07-20 0.006819 0.006819 0.006819 0.006819 6502.65 --
2022-07-19 0.005184 0.006819 0.005168 0.006818 3.66万 31.52%
2022-07-17 0.005066 0.005168 0.005053 0.005168 301.81 2.01%
2022-07-16 0.004897 0.005066 0.004872 0.005066 2.0672 3.45%
2022-07-15 0.004588 0.004968 0.004326 0.004885 3.93万 6.47%
2022-07-14 0.004642 0.004605 0.00455 0.004586 3.74万 -1.21%
2022-07-13 0.004825 0.007622 0.00464 0.004642 1.8万 -3.79%
2022-07-12 0.004825 0.007622 0.004781 0.004794 841.4 -0.64%
2022-07-11 0.004825 0.007622 0.004825 0.006418 2.09万 33.02%
2022-07-10 0.004825 0.007622 0.004825 0.006912 241.91万 43.25%
2022-07-09 0.004825 0.004825 0.004825 0.004825 12.0625 --
2022-07-08 0.005517 0.006575 0.00464 0.004825 104.18 -12.54%
2022-07-07 0.00449 0.005567 0.00449 0.005517 6751.94 22.87%
2022-07-06 0.003657 0.00449 0.003634 0.00449 4269.26 22.78%
2022-07-05 0.002872 0.003695 0.002612 0.003657 5469.37 27.33%
2022-07-04 0.003021 0.00304 0.002825 0.002872 1607.18 -4.93%
2022-07-03 0.002998 0.003083 0.002945 0.003021 79.7141 0.77%
2022-07-02 0.002932 0.003372 0.002864 0.002998 1453.87 2.25%
2022-07-01 0.00464 0.00464 0.002865 0.002932 40.9005 -36.81%
2022-06-30 0.00464 0.00472 0.00464 0.00464 3.06万 --
2022-06-29 0.004659 0.004788 0.00464 0.004648 3.32万 -0.24%
2022-06-28 0.00464 0.004741 0.00464 0.004659 3.66万 0.41%
2022-06-27 0.004651 0.004743 0.00464 0.004649 2.76万 -0.04%
2022-06-26 0.004643 0.004772 0.00464 0.004651 2.9万 0.17%
2022-06-25 0.004657 0.004821 0.00464 0.004643 3.56万 -0.3%
2022-06-24 0.004218 0.004825 0.004218 0.004649 2.46万 10.22%
2022-06-23 0.002444 0.004218 0.002272 0.004218 3.257 72.59%
2022-06-22 0.002013 0.002483 0.001929 0.002444 2199.46 21.41%
2022-06-21 0.004236 0.004236 0.001996 0.002013 5554.91 -52.48%
2022-06-20 0.004263 0.004284 0.004219 0.004236 3.58万 -0.63%
2022-06-19 0.004232 0.004284 0.004219 0.004263 3.23万 0.73%
2022-06-18 0.004219 0.004284 0.004219 0.004232 2.89万 0.31%
2022-06-17 0.00412 0.004284 0.00412 0.004219 3.1万 2.4%
2022-06-16 0.004126 0.004127 0.00412 0.00412 2.7万 -0.15%
2022-06-15 0.004127 0.004127 0.00412 0.004126 3.09万 -0.02%
2022-06-14 0.00412 0.004127 0.00412 0.004127 4.38万 0.17%
2022-06-13 0.00414 0.00419 0.004119 0.00412 3.31万 -0.48%
2022-06-12 0.004119 0.004145 0.003793 0.00414 1081.75 0.51%
2022-06-11 0.00412 0.004278 0.004119 0.004119 1.87万 -0.02%
2022-06-10 0.004144 0.004275 0.00412 0.00412 1.96万 -0.58%
2022-06-09 0.004126 0.004239 0.004119 0.004144 3.29万 0.44%
2022-06-08 0.004137 0.004243 0.00412 0.004132 3.4万 -0.12%
2022-06-07 0.004146 0.004268 0.00412 0.00413 4.61万 -0.39%
2022-06-06 0.00414 0.004198 0.00412 0.004146 2.47万 0.14%
2022-06-05 0.004553 0.004596 0.003852 0.00414 1.96万 -9.07%
2022-06-04 0.006992 0.007077 0.004243 0.004553 1.59万 -34.88%
2022-06-03 0.008003 0.008099 0.006978 0.006989 3.06万 -12.67%
2022-06-02 0.00801 0.008147 0.008003 0.008003 2.72万 -0.09%
2022-06-01 0.008021 0.008102 0.008003 0.00801 3.37万 -0.14%
2022-05-31 0.00802 0.008146 0.008003 0.008021 4.17万 0.01%
2022-05-30 0.008025 0.00812 0.008003 0.00802 1.85万 -0.06%
2022-05-29 0.008003 0.008166 0.008003 0.008017 2.2万 0.17%
2022-05-28 0.008837 0.008899 0.008002 0.008003 2.88万 -9.44%
2022-05-27 0.008873 0.008899 0.008826 0.008837 3.19万 -0.41%
2022-05-26 0.00887 0.008899 0.008826 0.008873 3.03万 0.03%
2022-05-25 0.008827 0.008899 0.008826 0.008871 3.54万 0.5%
2022-05-24 0.008827 0.008899 0.008826 0.008827 3.8万 --
2022-05-23 0.008865 0.008899 0.008826 0.008827 2.71万 -0.43%
2022-05-22 0.008912 0.00895 0.008801 0.008869 2.04万 -0.48%
2022-05-21 0.008921 0.009016 0.008901 0.008912 3.29万 -0.1%
2022-05-20 0.008956 0.009016 0.008901 0.008914 3.59万 -0.47%
2022-05-19 0.008901 0.008999 0.008901 0.008956 3.6万 0.62%
2022-05-18 0.008427 0.009 0.008402 0.008901 2.29万 5.62%
2022-05-17 0.008407 0.00847 0.008402 0.008425 4.05万 0.21%
2022-05-16 0.008401 0.008461 0.008401 0.008407 2.9万 0.07%
2022-05-15 0.00843 0.008535 0.008401 0.008401 2.18万 -0.34%
2022-05-14 0.008415 0.008502 0.0084 0.008428 2.31万 0.15%
2022-05-13 0.0082 0.009 0.0082 0.008415 3.48万 2.62%
2022-05-12 0.0082 0.0082 0.0082 0.0082 2.75万 --
2022-05-11 0.0081 0.0082 0.0081 0.0082 4.8万 1.23%
2022-05-10 0.0081 0.0081 0.0081 0.0081 3.87万 --
2022-05-09 0.0081 0.0081 0.0081 0.0081 3.96万 --
2022-05-08 0.0106 0.0106 0.0081 0.0081 1万 -23.58%
2022-05-07 0.0106 0.0106 0.0105 0.0106 3.17万 --
2022-05-06 0.0106 0.0106 0.0105 0.0106 3.16万 --
2022-05-05 0.0106 0.0106 0.0106 0.0106 3.73万 --
2022-05-04 0.0106 0.0106 0.0106 0.0106 2.87万 --
2022-05-03 0.009253 0.0106 0.009116 0.0106 2.04万 14.56%
2022-05-02 0.00967 0.00967 0.009094 0.009252 3717.31 -4.32%
2022-05-01 0.010419 0.010419 0.00956 0.00967 8615.17 -7.19%
2022-04-30 0.010643 0.010884 0.010365 0.010419 1104.78 -2.1%
2022-04-29 0.009958 0.01076 0.009681 0.010643 1.75万 6.88%
2022-04-28 0.0112 0.0112 0.009686 0.009958 479 -11.09%
2022-04-27 0.0112 0.0112 0.0112 0.0112 1.1万 --
2022-04-26 0.0112 0.0112 0.0112 0.0112 4.35万 --
2022-04-25 0.0112 0.0112 0.0112 0.0112 2.65万 --
2022-04-24 0.011 0.0113 0.0109 0.0112 2万 1.82%
2022-04-23 0.012823 0.012823 0.0109 0.011 5150.55 -14.22%
2022-04-22 0.012525 0.012866 0.012435 0.012823 3548.14 2.38%
2022-04-21 0.0141 0.0141 0.012524 0.012525 1.15万 -11.17%
2022-04-20 0.0139 0.0145 0.0139 0.0141 2.24万 1.44%
2022-04-19 0.0139 0.014 0.0139 0.0139 4.49万 --
2022-04-18 0.0192 0.0193 0.0138 0.0139 1.25万 -27.6%
2022-04-17 0.0149 0.0193 0.011452 0.0192 1100.87 28.86%
2022-04-16 0.0147 0.0149 0.0147 0.0149 5939.58 1.36%
2022-04-15 0.0148 0.0148 0.0147 0.0147 2.89万 -0.68%
2022-04-14 0.0146 0.0148 0.0141 0.0148 2.42万 1.37%
2022-04-13 0.0146 0.0146 0.0146 0.0146 3.77万 --
2022-04-12 0.0146 0.0146 0.009837 0.0146 5987.51 --
2022-04-11 0.010573 0.0146 0.010571 0.0146 7.6095 38.09%
2022-04-10 0.010767 0.010774 0.01043 0.010573 1662.65 -1.8%
2022-04-09 0.010852 0.011263 0.010553 0.010767 6856.67 -0.78%
2022-04-08 0.011079 0.011079 0.010828 0.010852 1317.88 -2.05%
2022-04-07 0.012179 0.01225 0.010972 0.011076 1582.89 -9.06%
2022-04-06 0.01191 0.012463 0.01184 0.012179 1016.4 2.26%
2022-04-05 0.013474 0.013474 0.01187 0.011903 2.23万 -11.66%
2022-04-04 0.0148 0.0148 0.013466 0.013474 2031.38 -8.96%
2022-04-03 0.0147 0.0148 0.0147 0.0148 1.67万 0.68%
2022-04-02 0.0153 0.0153 0.0146 0.0147 3.88万 -3.92%
2022-04-01 0.014291 0.0154 0.014291 0.0153 2.93万 7.06%
2022-03-31 0.014408 0.014476 0.014005 0.014305 1963.87 -0.71%
2022-03-30 0.0144 0.014648 0.014276 0.014408 1761.97 0.06%
2022-03-29 0.0131 0.014512 0.0131 0.0144 9304.5 9.92%
2022-03-28 0.0131 0.0131 0.0131 0.0131 1.69万 --
2022-03-27 0.0131 0.0131 0.0131 0.0131 2.16万 --
2022-03-26 0.0131 0.0131 0.0131 0.0131 3.33万 --
2022-03-25 0.0124 0.0149 0.0092 0.0131 2.15万 5.65%
2022-03-24 0.0126 0.0126 0.0124 0.0124 2.46万 -1.59%
2022-03-23 0.0119 0.0126 0.0119 0.0126 4.16万 5.88%
2022-03-22 0.0118 0.012 0.0118 0.0119 1.01万 0.85%
2022-03-21 0.0116 0.0118 0.0116 0.0118 2.81万 1.72%
2022-03-20 0.0119 0.0119 0.0115 0.0116 1.76万 -2.52%
2022-03-19 0.0123 0.0123 0.0119 0.0119 1.91万 -3.25%
2022-03-18 0.0113 0.0125 0.0113 0.0123 6583.98 8.85%
2022-03-17 0.0186 0.0191 0.0088 0.0113 2.69万 -39.25%
2022-03-16 0.0214 0.0214 0.0161 0.0186 1.42万 -13.08%
2022-03-15 0.0211 0.0214 0.0211 0.0213 3.9万 0.95%
2022-03-14 0.0211 0.0214 0.0211 0.0211 2.62万 --
2022-03-13 0.0214 0.0214 0.0211 0.0211 2.09万 -1.4%
2022-03-12 0.0214 0.0214 0.0209 0.0214 2.75万 --
2022-03-11 0.0214 0.0214 0.021 0.0214 3.19万 --
2022-03-10 0.0226 0.0226 0.0162 0.0214 1.42万 -5.31%
2022-03-09 0.018153 0.0227 0.014237 0.0226 3281.65 24.5%
2022-03-08 0.0223 0.0223 0.017561 0.018153 3.56万 -18.6%
2022-03-07 0.0227 0.0227 0.0223 0.0223 1.91万 -1.76%
2022-03-06 0.0232 0.0238 0.0223 0.0227 2.74万 -2.16%
2022-03-05 0.0227 0.0233 0.0223 0.0232 3.45万 2.2%
2022-03-04 0.0189 0.0238 0.0188 0.0227 3.02万 20.11%
2022-03-03 0.0189 0.0194 0.0189 0.0189 2.76万 --
2022-03-02 0.0194 0.0194 0.0188 0.0189 3.71万 -2.58%
2022-03-01 0.0194 0.0194 0.0188 0.0194 3.97万 --
2022-02-28 0.0194 0.0194 0.0188 0.0194 2.94万 --
2022-02-27 0.0191 0.0194 0.0188 0.0194 2.02万 1.57%
2022-02-26 0.0194 0.0194 0.0188 0.0191 2.83万 -1.55%
2022-02-25 0.0192 0.0194 0.0187 0.0194 2.61万 1.04%
2022-02-24 0.0193 0.0193 0.0192 0.0192 1.61万 -0.52%
2022-02-23 0.0193 0.0193 0.0192 0.0192 3.87万 -0.52%
2022-02-22 0.0192 0.0193 0.0192 0.0193 3.28万 0.52%
2022-02-21 0.0193 0.0193 0.0192 0.0192 2.28万 -0.52%
2022-02-20 0.0192 0.0193 0.0192 0.0193 2.03万 0.52%
2022-02-19 0.0207 0.0207 0.0192 0.0193 3.31万 -6.76%
2022-02-18 0.0204 0.021 0.0204 0.0207 3.26万 1.47%
2022-02-17 0.0207 0.0221 0.0202 0.0204 2.73万 -1.45%
2022-02-16 0.0173 0.0405 0.0173 0.0214 4428.01 23.7%
2022-02-15 0.0174 0.0178 0.0173 0.0173 2.33万 -0.57%
2022-02-14 0.0173 0.0179 0.0173 0.0177 2.18万 2.31%
2022-02-13 0.0173 0.0179 0.0173 0.0173 2.44万 --
2022-02-12 0.0164 0.0181 0.0161 0.0173 2.23万 5.49%
2022-02-11 0.0181 0.0181 0.016 0.0164 1.58万 -9.39%
2022-02-10 0.0181 0.0183 0.0179 0.0181 2.59万 --
2022-02-09 0.0181 0.0183 0.018 0.0181 4.05万 --
2022-02-08 0.0199 0.0206 0.0179 0.0181 3.38万 -9.05%
2022-02-07 0.0145 0.0241 0.0143 0.0199 1.69万 37.24%
2022-02-06 0.0123 0.0195 0.0121 0.0148 2.04万 20.33%
2022-02-05 0.0134 0.0136 0.0121 0.0123 3.24万 -8.21%
2022-02-04 0.0122 0.0187 0.0122 0.0134 1.07万 9.84%
2022-02-03 0.0154 0.0528 0.0077 0.0122 2.25万 -20.78%
2022-02-02 0.016 0.016 0.0154 0.0154 1.94万 -3.75%
2022-02-01 0.0189 0.0189 0.0081 0.016 1.64万 -15.34%
2022-01-31 0.0189 0.0189 0.0189 0.0189 1.08万 --
2022-01-30 0.0183 0.0193 0.0182 0.0189 2.44万 3.28%
2022-01-29 0.0272 0.0281 0.0156 0.0189 1.82万 -30.51%
2022-01-28 0.0294 0.03 0.0271 0.0272 3.6万 -7.48%
2022-01-27 0.0294 0.03 0.0294 0.0294 2.22万 --
2022-01-26 0.03 0.03 0.0294 0.0294 3.21万 -2%
2022-01-25 0.026 0.0301 0.026 0.03 3.54万 15.38%
2022-01-24 0.0254 0.026 0.0251 0.026 1.98万 2.36%
2022-01-23 0.0262 0.0265 0.0241 0.0254 3.69万 -3.05%
2022-01-22 0.0261 0.0265 0.0256 0.0262 1.78万 0.38%
2022-01-21 0.0259 0.0261 0.0259 0.0261 1.9万 0.77%
2022-01-20 0.0248 0.026 0.0248 0.0259 3.09万 4.44%
2022-01-19 0.0236 0.025 0.0235 0.0248 1.05万 5.08%
2022-01-18 0.0258 0.0258 0.0235 0.0236 3.03万 -8.53%
2022-01-17 0.0251 0.0259 0.0251 0.0258 3.71万 2.79%
2022-01-16 0.0259 0.0259 0.0251 0.0251 2.41万 -3.09%
2022-01-15 0.0256 0.0259 0.0256 0.0259 3.59万 1.17%
2022-01-14 0.0256 0.0258 0.0255 0.0256 2.86万 --
2022-01-13 0.0256 0.0259 0.0256 0.0256 3.12万 --
2022-01-12 0.0259 0.026 0.0256 0.0256 3.1万 -1.16%
2022-01-11 0.0273 0.0276 0.0256 0.0259 6033.31 -5.13%
2022-01-10 0.0277 0.0281 0.0265 0.0272 3.63万 -1.81%
2022-01-09 0.0281 0.0286 0.027 0.0273 1.89万 -2.85%
2022-01-08 0.0277 0.0286 0.0277 0.0286 2.62万 3.25%
2022-01-07 0.0279 0.028 0.0277 0.0278 3.83万 -0.36%
2022-01-06 0.028 0.028 0.0277 0.0279 2.95万 -0.36%
2022-01-05 0.0299 0.0299 0.0277 0.028 3.67万 -6.35%
2022-01-04 0.0293 0.031 0.0288 0.0299 2.95万 2.05%
2022-01-03 0.0288 0.0298 0.0288 0.0293 2.54万 1.74%
2022-01-02 0.0317 0.0318 0.0288 0.0288 2.72万 -9.15%
2022-01-01 0.031 0.0318 0.031 0.0317 1.96万 2.26%

回顶部