z7币今日最新价格 实时

$ 0.00104528 涨幅：
更新时间：2024-09-29 19:20:12

24H最高/最低价格

H：¥0.1006 / $0.01433231
L：¥0.0929 / $0.01323063

2023年最高价格/最低价格

H：¥0.16 / $0.02 (2023-02-03)
L：¥0.01 / $0 (2023-12-08)

历史最高/最低价格

H：¥1.87 / $0.265842
L：¥0.0923 / $0.01314949

Z7DAO交易平台推荐

欧易OKX 币安Binance
z7走势图加载中...
  • z7币历史价格表
  • z7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 0.0012 0.001221 0.001182 0.001185 2981.85 -1.25%
2023-12-29 0.001278 0.001278 0.001196 0.001199 2981.85 -6.18%
2023-12-16 0 0.00095804 0.00095804 0 0 --
2023-12-08 0.00095971 0.00096503 0.00095663 0.00095804 503.78 -0.17%
2023-12-07 0.00097668 0.00097716 0.00095679 0.00095945 494.2 -1.76%
2023-12-06 0.00099706 0.00099706 0.00099706 0.00099706 17.5764 --
2023-12-05 0.00099878 0.001002 0.00099401 0.00099706 17.5764 -0.17%
2023-11-21 0.001006 0.001019 0.001006 0.001019 2125.11 1.29%
2023-11-20 0.00101 0.001011 0.001002 0.001006 2125.11 -0.4%
2023-11-15 0 0.001087 0.001087 0 0 --
2023-11-09 0 0.001087 0.001087 0 0 --
2023-11-08 0 0.001087 0.001087 0 0 --
2023-10-31 0 0.001087 0.001087 0 0 --
2023-10-28 0.001076 0.001091 0.001074 0.001087 2294.75 1.02%
2023-10-27 0.001106 0.001109 0.001072 0.001075 2294.75 -2.8%
2023-10-07 0.001198 0.001199 0.001185 0.001185 1972.42 -1.09%
2023-10-06 0.001207 0.001208 0.001197 0.001198 1680.89 -0.75%
2023-09-18 0.00128 0.001285 0.00128 0.001285 2549.29 0.39%
2023-09-17 0.001288 0.001288 0.001279 0.00128 2549.29 -0.62%
2023-09-13 0.00145 0.001455 0.001449 0.001454 118.39 0.28%
2023-09-12 0.001468 0.001471 0.001441 0.00145 118.39 -1.23%
2023-09-10 0 0.001523 0.001523 0 0 --
2023-09-06 0 0.001523 0.001523 0 0 --
2023-08-30 0 0.001523 0.001523 0 0 --
2023-08-29 0 0.001523 0.001523 0 0 --
2023-08-22 0 0.001523 0.001523 0 0 --
2023-08-18 0.00154 0.001544 0.001519 0.001523 1375.02 -1.1%
2023-08-17 0.001556 0.001557 0.001535 0.001541 1079.11 -0.96%
2023-08-15 0 0.001687 0.001687 0 0 --
2023-08-13 0 0.001687 0.001687 0 0 --
2023-08-11 0.001687 0.001687 0.001687 0 0 -100%
2023-08-10 0.001678 0.001697 0.001677 0.001687 2万 0.54%
2023-08-09 0.002204 0.002213 0.001666 0.001678 2万 -23.87%
2023-08-07 0 0.003301 0.003301 0 0 --
2023-08-05 0 0.003301 0.003301 0 0 --
2023-08-02 0 0.003301 0.003301 0 0 --
2023-07-31 0 0.003301 0.003301 0 0 --
2023-07-30 0 0.003301 0.003301 0 0 --
2023-07-29 0 0.003301 0.003301 0 0 --
2023-07-28 0 0.003301 0.003301 0 0 --
2023-07-26 0 0.003301 0.003301 0 0 --
2023-07-25 0 0.003301 0.003301 0 0 --
2023-07-24 0 0.003301 0.003301 0 0 --
2023-07-22 0 0.003301 0.003301 0 0 --
2023-07-21 0 0.003301 0.003301 0 0 --
2023-07-19 0 0.003301 0.003301 0 0 --
2023-07-18 0 0.003301 0.003301 0 0 --
2023-07-17 0 0.003301 0.003301 0 0 --
2023-07-16 0 0.003301 0.003301 0 0 --
2023-07-15 0.003301 0.003301 0.003301 0 0 -100%
2023-07-14 0.003309 0.003309 0.003292 0.003301 616.38 -0.24%
2023-07-13 0.003377 0.003387 0.003309 0.003309 616.38 -2.01%
2023-07-12 0 0.00365 0.00365 0 0 --
2023-07-10 0 0.00365 0.00365 0 0 --
2023-07-08 0 0.00365 0.00365 0 0 --
2023-07-05 0 0.00365 0.00365 0 0 --
2023-07-03 0.003649 0.003665 0.003634 0.00365 1285.28 0.03%
2023-07-02 0.00377 0.003859 0.003555 0.003648 2887.04 -3.24%
2023-07-01 0.004083 0.004083 0.003705 0.00377 5840.17 -7.67%
2023-06-30 0 0.004195 0.004195 0 0 --
2023-06-29 0 0.004195 0.004195 0 0 --
2023-06-28 0 0.004195 0.004195 0 0 --
2023-06-26 0.004132 0.004206 0.0041 0.004195 2652.41 1.52%
2023-06-25 0.004775 0.004775 0.004123 0.004132 2652.41 -13.47%
2023-06-24 0.004738 0.004792 0.004709 0.004775 6840.88 0.78%
2023-06-23 0.005349 0.005444 0.004715 0.004738 6611.26 -11.42%
2023-06-22 0.005605 0.005775 0.005279 0.005349 1918.17 -4.57%
2023-06-21 0.005879 0.005951 0.005579 0.005605 2830.33 -4.66%
2023-06-20 0.005921 0.005936 0.005872 0.005879 905 -0.71%
2023-06-18 0.006162 0.006305 0.006162 0.006206 5965.17 0.71%
2023-06-17 0.006628 0.00677 0.006043 0.006162 5965.17 -7.03%
2023-06-16 0.006759 0.006818 0.006429 0.006628 593.84 -1.94%
2023-06-15 0.006846 0.00709 0.006749 0.006759 901.88 -1.27%
2023-06-14 0.007516 0.007516 0.006846 0.006846 9017.68 -8.91%
2023-06-12 0.007642 0.007818 0.007595 0.007767 1594.33 1.64%
2023-06-11 0.007867 0.007867 0.007639 0.007642 1594.33 -2.86%
2023-06-10 0.008029 0.008029 0.007866 0.007867 1122.75 -2.02%
2023-06-09 0.008069 0.008069 0.008027 0.008029 595.8 -0.5%
2023-06-08 0.00816 0.008269 0.00739 0.008069 595.8 -1.12%
2023-06-07 0.008226 0.008356 0.008157 0.00816 1553.69 -0.8%
2023-06-05 0 0.008568 0.008568 0 0 --
2023-06-02 0.008556 0.00858 0.008551 0.008568 1489.04 0.14%
2023-06-01 0.00864 0.008664 0.008516 0.008556 1489.04 -0.97%
2023-05-31 0.008794 0.008795 0.008637 0.00864 2261.8 -1.75%
2023-05-27 0 0.009149 0.009149 0 0 --
2023-05-26 0 0.009149 0.009149 0 0 --
2023-05-25 0.009149 0.009149 0.009149 0 0 -100%
2023-05-24 0.009136 0.009154 0.009136 0.009149 532.55 0.14%
2023-05-23 0.00927 0.00927 0.00927 0 0 -100%
2023-05-22 0.009241 0.009296 0.009241 0.00927 610.55 0.31%
2023-05-21 0.009273 0.009273 0.009226 0.009241 615.43 -0.35%
2023-05-20 0.009561 0.009561 0.009191 0.009273 702.24 -3.01%
2023-05-19 0.009402 0.009562 0.009402 0.009561 1.2万 1.69%
2023-05-18 0.010614 0.010657 0.009277 0.009402 1.2万 -11.42%
2023-05-17 0.009004 0.010948 0.009004 0.010613 2.04万 17.87%
2023-05-16 0.009066 0.009076 0.008996 0.009004 6808.01 -0.68%
2023-05-15 0.009808 0.009808 0.009013 0.009066 6808.01 -7.57%
2023-05-14 0.010816 0.010817 0.009633 0.009808 2.47万 -9.32%
2023-05-13 0.012619 0.012627 0.010764 0.010816 1.59万 -14.29%
2023-05-12 0 0.01422 0.01422 0 0 --
2023-05-11 0 0.01422 0.01422 0 0 --
2023-05-09 0 0.01422 0.01422 0 0 --
2023-05-07 0 0.01422 0.01422 0 0 --
2023-04-30 0.014186 0.014225 0.014186 0.01422 428.67 0.24%
2023-04-29 0.014249 0.014443 0.014183 0.014186 428.67 -0.44%
2023-04-28 0.014874 0.014875 0.014024 0.014249 2109.97 -4.2%
2023-04-27 0.014768 0.015096 0.014612 0.014874 607.49 0.72%
2023-04-26 0.014733 0.01477 0.014733 0.014768 2774.8 0.24%
2023-04-22 0.015628 0.015628 0.015264 0.015335 2705.18 -1.87%
2023-04-21 0.015688 0.015754 0.015544 0.015654 2705.18 -0.22%
2023-04-20 0 0.017884 0.017884 0 0 --
2023-04-19 0 0.017884 0.017884 0 0 --
2023-04-15 0 0.017884 0.017884 0 0 --
2023-04-04 0 0.017884 0.017884 0 0 --
2023-03-23 0.018033 0.018114 0.017884 0.017884 8424.79 -0.83%
2023-03-22 0.017599 0.018035 0.017375 0.018033 8719.6 2.47%
2023-03-17 0 0.018259 0.018259 0 0 --
2023-03-14 0 0.018259 0.018259 0 0 --
2023-03-07 0 0.018259 0.018259 0 0 --
2023-03-03 0.018312 0.018318 0.018185 0.018259 7835.94 -0.29%
2023-03-02 0.0193 0.019334 0.018312 0.018312 7835.94 -5.12%
2023-02-25 0.019524 0.019535 0.019392 0.019432 798.38 -0.47%
2023-02-24 0.019085 0.019585 0.019063 0.019524 798.38 2.3%
2023-02-23 0.021381 0.021381 0.019044 0.019085 7779.56 -10.74%
2023-02-22 0.021331 0.021381 0.021158 0.021381 706.1 0.23%
2023-02-17 0 0.021606 0.021606 0 0 --
2023-02-12 0.021708 0.021709 0.021566 0.021606 1790.95 -0.47%
2023-02-08 0.022802 0.022918 0.022763 0.022834 502.82 0.14%
2023-02-07 0.022394 0.022802 0.022394 0.022802 502.82 1.82%
2023-02-06 0.02245 0.022546 0.02239 0.022394 540.17 -0.25%
2023-02-05 0.022696 0.022696 0.022357 0.02245 590.67 -1.08%
2023-02-04 0.022368 0.022696 0.021988 0.022696 162.82 1.47%
2023-02-03 0.022203 0.0231 0.021433 0.022368 4803.94 0.74%
2023-02-02 0.021236 0.022353 0.021056 0.022203 4269.1 4.55%
2023-02-01 0.02089 0.021276 0.020565 0.021236 1150.69 1.66%
2023-01-31 0.020721 0.021063 0.020398 0.02089 828.93 0.82%
2023-01-30 0.020628 0.020741 0.020588 0.020721 123.89 0.45%
2023-01-29 0.020653 0.020717 0.020599 0.020628 328.55 -0.12%
2023-01-28 0.020657 0.020801 0.020611 0.020653 325.75 -0.02%
2023-01-27 0.020342 0.020792 0.020144 0.020657 3541.14 1.55%
2023-01-26 0.019957 0.020342 0.019957 0.020342 1647.37 1.93%
2023-01-25 0.019708 0.019957 0.019639 0.019957 1245.58 1.26%
2023-01-24 0.0196 0.019708 0.019542 0.019708 593.35 0.55%
2023-01-23 0.019366 0.0196 0.019343 0.0196 701.68 1.21%
2023-01-22 0.019055 0.019366 0.019028 0.019366 1029.34 1.63%
2023-01-21 0.019155 0.019155 0.019048 0.019055 95.275 -0.52%
2023-01-20 0.019205 0.019205 0.019036 0.019155 438.77 -0.26%
2023-01-19 0.019304 0.019317 0.019185 0.019205 418.24 -0.51%
2023-01-18 0.018959 0.019455 0.018959 0.019304 1833.43 1.82%
2023-01-17 0.018726 0.019569 0.018703 0.018959 1.22万 1.24%
2023-01-16 0.018734 0.018772 0.018726 0.018726 216.3 -0.04%
2023-01-15 0.01906 0.019066 0.018734 0.018734 902.15 -1.71%
2023-01-14 0.018836 0.01906 0.018836 0.01906 1358.02 1.19%
2023-01-12 0.019082 0.019082 0.018991 0.019014 1578.4 -0.36%
2023-01-10 0.01928 0.01928 0.01928 0.01928 101.8 --
2023-01-09 0.019315 0.019315 0.019261 0.01928 101.8 -0.18%
2023-01-08 0.019377 0.019592 0.019286 0.019286 1985.02 -0.47%
2023-01-07 0.019343 0.019343 0.019236 0.01926 687.51 -0.43%
2023-01-06 0.019522 0.019522 0.019331 0.019426 1448.77 -0.49%
2023-01-05 0.019641 0.019641 0.01915 0.019523 2705.97 -0.6%
2023-01-04 0.019641 0.019641 0.019641 0.019641 392.82 --
2023-01-03 0.019709 0.019811 0.019709 0.019811 207.37 0.52%

回顶部