zik币今日最新价格 实时

$ 0.00383584 涨幅：-13.56%
更新时间：2024-07-05 05:50:12

24H最高/最低价格

H：¥0.0443 / $0.00609359
L：¥0.0385 / $0.00529934

2021年最高价格/最低价格

H：¥0.04 / $0.01 (2021-04-06)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.83 / $0.11414
L：¥0.0005 / $0.00006419

Ziktalk交易平台推荐

欧易OKX 币安Binance
zik走势图加载中...
  • zik币历史价格表
  • zik币概况
2019年 2020年 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
2021-12-27 0.000999 0.000999 0.000999 0 0 -100%
2021-12-26 0.000999 0.000999 0.000999 0 0 -100%
2021-12-25 0.000999 0.000999 0.000999 0 0 -100%
2021-12-24 0.000999 0.000999 0.000999 0 0 -100%
2021-12-23 0.000999 0.000999 0.000999 0 0 -100%
2021-12-22 0.000999 0.000999 0.000999 0 0 -100%
2021-12-21 0.000999 0.000999 0.000999 0 0 -100%
2021-12-20 0.000999 0.000999 0.000999 0 0 -100%
2021-12-19 0.000999 0.000999 0.000999 0 0 -100%
2021-12-18 0.000999 0.000999 0.000999 0 0 -100%
2021-12-17 0.000999 0.000999 0.000999 0 0 -100%
2021-12-16 0.000999 0.000999 0.000999 0 0 -100%
2021-12-14 0.000999 0.000999 0.000999 0 0 -100%
2021-12-13 0.000999 0.000999 0.000999 0 0 -100%
2021-12-12 0.000999 0.000999 0.000999 0 0 -100%
2021-12-11 0.000999 0.000999 0.000999 0 0 -100%
2021-12-10 0.000999 0.000999 0.000999 0 0 -100%
2021-12-09 0.000999 0.000999 0.000999 0 0 -100%
2021-12-03 0.000999 0.000999 0.000999 0 0 -100%
2021-12-02 0.000999 0.000999 0.000999 0 0 -100%
2021-12-01 0.000999 0.000999 0.000999 0 0 -100%
2021-11-30 0.000999 0.000999 0.000999 0 0 -100%
2021-11-29 0.000999 0.000999 0.000999 0 0 -100%
2021-11-28 0.000999 0.000999 0.000999 0 0 -100%
2021-11-26 0.000999 0.000999 0.000999 0 0 -100%
2021-11-21 0.000999 0.000999 0.000999 0 0 -100%
2021-11-18 0.000999 0.000999 0.000999 0 0 -100%
2021-11-15 0.000999 0.000999 0.000999 0 0 -100%
2021-11-04 0.000999 0.000999 0.000999 0 0 -100%
2021-10-26 0.000999 0.000999 0.000999 0 0 -100%
2021-10-19 0.000999 0.000999 0.000999 0 0 -100%
2021-10-18 0.000999 0.000999 0.000999 0 0 -100%
2021-10-17 0.000999 0.000999 0.000999 0 0 -100%
2021-10-16 0.000999 0.000999 0.000999 0 0 -100%
2021-10-14 0.000999 0.000999 0.000999 0 0 -100%
2021-09-28 0.000999 0.000999 0.000999 0 0 -100%
2021-09-23 0.000999 0.000999 0.000999 0.000999 88.5305 --
2021-09-20 0.000999 0.000999 0.000999 0 0 -100%
2021-09-18 0.00008 0.000999 0.00008 0.000999 5.994 1148.75%
2021-09-17 0.00095 0.000999 0.00008 0.00008 96.269 -91.58%
2021-09-15 0.001 0.001 0.001 0.001 2.8423 --
2021-09-14 0.001389 0.001389 0.001 0.001 274.08 -28.01%
2021-09-12 0.001389 0.001389 0.00138 0.00138 1848.86 -0.65%
2021-09-11 0.001389 0.001389 0.001389 0.001389 555.6 --
2021-09-10 0.0013 0.001389 0.0013 0.001389 2440.08 6.85%
2021-09-09 0.001364 0.001389 0.0013 0.0013 1537.49 -4.69%
2021-09-08 0.001379 0.001379 0.00136 0.001364 1008.44 -1.09%
2021-09-07 0.0014 0.0014 0.001378 0.001379 2534.03 -1.5%
2021-09-06 0.001499 0.001499 0.0014 0.0014 2405.89 -6.6%
2021-09-05 0.001499 0.001499 0.001499 0.001499 3.3258 --
2021-09-04 0.0012 0.0015 0.0012 0.001499 1623.49 24.92%
2021-09-03 0.00121 0.00126 0.0012 0.0012 2630.23 -0.83%
2021-09-02 0.001111 0.00121 0.001111 0.00121 1044.85 8.91%
2021-09-01 0.001 0.001298 0.001 0.001111 1676.19 11.1%
2021-08-31 0.0012 0.0012 0.001 0.001 502.08 -16.67%
2021-08-30 0.0012 0.0012 0.0012 0.0012 962.05 --
2021-08-29 0.001299 0.001299 0.001299 0.001299 36.5788 --
2021-08-28 0.00091 0.001299 0.00091 0.001299 36.5788 42.75%
2021-08-27 0.001299 0.001299 0.001299 0.001299 1060.49 --
2021-08-26 0.0011 0.001299 0.00098 0.001299 1824.91 18.09%
2021-08-25 0.0012 0.0012 0.0012 0.0012 2.4 --
2021-08-24 0.001 0.0012 0.001 0.0012 2.4 20%
2021-08-23 0.001 0.001 0.001 0.001 102 --
2021-08-22 0.001942 0.001942 0.001942 0.001942 3.884 --
2021-08-21 0.001 0.001942 0.001 0.001942 3.884 94.2%
2021-08-20 0.001942 0.001942 0.001 0.001 9.9804 -48.51%
2021-08-19 0.001 0.001942 0.001 0.001942 623.57 94.2%
2021-08-17 0.001997 0.001997 0.001997 0.001997 3.994 --
2021-08-16 0.001 0.001997 0.001 0.001997 42.8237 99.7%
2021-08-15 0.0019 0.001999 0.001 0.001 55.0026 -47.37%
2021-08-14 0.0013 0.0019 0.0013 0.0019 902.55 46.15%
2021-08-13 0.001999 0.002 0.0013 0.0013 842.91 -34.97%
2021-08-12 0.0016 0.001999 0.0016 0.001999 8.4184 24.94%
2021-08-10 0.002 0.002 0.002 0.002 6.1674 --
2021-08-09 0.002 0.002 0.002 0.002 6.1674 --
2021-08-03 0.002 0.002 0.002 0 0 -100%
2021-07-31 0.002 0.002 0.002 0.002 90.6632 --
2021-07-30 0.002 0.002 0.002 0.002 90.6632 --
2021-07-28 0.0016 0.0016 0.0016 0.0016 3.7613 --
2021-07-27 0.0012 0.002 0.0012 0.0016 89.3849 33.33%
2021-07-26 0.0018 0.0018 0.0018 0.0018 8.1219 --
2021-07-25 0.0019 0.0019 0.0018 0.0018 8.1219 -5.26%
2021-07-23 0.002 0.002 0.002 0.002 182.09 --
2021-07-22 0.002014 0.002014 0.002 0.002 182.09 -0.7%
2021-07-21 0.0013 0.002014 0.0013 0.002014 4.028 54.92%
2021-07-20 0.0013 0.0013 0.0013 0.0013 280.83 --
2021-07-16 0.0019 0.0019 0.0019 0.0019 4.4337 --
2021-07-15 0.002014 0.002014 0.0019 0.0019 4.4337 -5.66%
2021-07-14 0.002014 0.002014 0.002014 0.002014 5.5901 --
2021-07-11 0.0018 0.0018 0.0018 0.0018 3.7765 --
2021-07-10 0.0018 0.0018 0.0018 0.0018 3.7765 --
2021-07-09 0.0017 0.0017 0.0017 0.0017 11.2784 --
2021-07-08 0.001919 0.001919 0.0017 0.0017 11.936 -11.41%
2021-07-07 0.0017 0.001919 0.0017 0.001919 13.9291 12.88%
2021-07-06 0.0019 0.0019 0.0017 0.0017 79.5597 -10.53%
2021-07-05 0.001919 0.001919 0.0019 0.0019 69.8474 -0.99%
2021-07-03 0.001919 0.001919 0.001919 0.001919 45.9487 --
2021-07-02 0.001779 0.001919 0.001779 0.001919 49.7867 7.87%
2021-07-01 0.001588 0.001779 0.001588 0.001779 237.09 12.03%
2021-06-30 0.001588 0.001588 0.001588 0.001588 85.1364 --
2021-06-26 0.001396 0.001396 0.001396 0 0 -100%
2021-06-25 0.00111 0.001396 0.00111 0.001396 55.84 25.77%
2021-06-24 0.00093 0.00111 0.00091 0.00111 98.5844 19.35%
2021-06-23 0.0011 0.0011 0.00093 0.00093 36.8741 -15.45%
2021-06-22 0.0011 0.0011 0.0011 0.0011 32.9619 --
2021-06-20 0.001788 0.001788 0.001596 0.001596 5.8393 -10.74%
2021-06-19 0.0012 0.001788 0.0012 0.001788 8.6896 49%
2021-06-18 0.001789 0.001789 0.0012 0.0012 5.2246 -32.92%
2021-06-17 0.00123 0.001919 0.001 0.001789 739.6 45.45%
2021-06-16 0.002017 0.002017 0.00123 0.00123 431.13 -39.02%
2021-06-15 0.0015 0.00218 0.00125 0.002017 946.7 34.47%
2021-06-14 0.001699 0.002199 0.0015 0.0015 547.91 -11.71%
2021-06-11 0.0018 0.002536 0.0018 0.002536 5.072 40.89%
2021-06-08 0.002722 0.002722 0.002722 0 0 -100%
2021-06-07 0.0019 0.002722 0.0018 0.002722 27.2949 43.26%
2021-06-05 0.002722 0.002722 0.002722 0.002722 5.444 --
2021-06-02 0.002898 0.002898 0.002898 0.002898 5.796 --
2021-06-01 0.0017 0.002898 0.0016 0.002898 88.8312 70.47%
2021-05-31 0.002 0.002 0.0017 0.0017 34 -15%
2021-05-30 0.002489 0.002489 0.002 0.002 176.12 -19.65%
2021-05-29 0.002499 0.002499 0.002 0.002489 126.22 -0.4%
2021-05-28 0.002992 0.002992 0.002992 0.002992 63.9279 --
2021-05-27 0.002993 0.002993 0.0015 0.002992 372.32 -0.03%
2021-05-26 0.003199 0.003199 0.002 0.002993 870.56 -6.44%
2021-05-25 0.0026 0.003199 0.0025 0.003199 29.897 23.04%
2021-05-24 0.0032 0.0032 0.0026 0.0026 15.0175 -18.75%
2021-05-23 0.004299 0.004299 0.0027 0.0032 104.27 -25.56%
2021-05-22 0.00315 0.004299 0.0028 0.004299 294.14 36.48%
2021-05-21 0.00316 0.004246 0.00315 0.00315 127.67 -0.32%
2021-05-20 0.00316 0.00316 0.00316 0.00316 41.0044 --
2021-05-19 0.00316 0.00316 0.00316 0.00316 352.93 --
2021-05-18 0.00316 0.00316 0.00316 0.00316 109.07 --
2021-05-17 0.00316 0.00316 0.00316 0.00316 36.8169 --
2021-05-16 0.00316 0.004299 0.00316 0.00316 79.6203 --
2021-05-15 0.00315 0.004363 0.00315 0.00316 116.43 0.32%
2021-05-14 0.00315 0.00315 0.00315 0.00315 42.2835 --
2021-05-13 0.00315 0.004399 0.00315 0.00315 107.14 --
2021-05-12 0.0031 0.004099 0.0031 0.00315 116.15 1.61%
2021-05-11 0.004399 0.004399 0.0031 0.0031 141.7 -29.53%
2021-05-10 0.0035 0.004399 0.0034 0.004399 42.9795 25.69%
2021-05-09 0.0037 0.004683 0.0035 0.0035 75.2444 -5.41%
2021-05-08 0.004684 0.004684 0.0037 0.0037 185.7 -21.01%
2021-05-07 0.0037 0.004684 0.0037 0.004684 18.736 26.59%
2021-05-06 0.0038 0.004685 0.0037 0.0037 74.4075 -2.63%
2021-05-05 0.0026 0.004 0.0026 0.0038 37.5169 46.15%
2021-05-04 0.0027 0.0027 0.0026 0.0026 21.32 -3.7%
2021-05-03 0.004689 0.004689 0.0027 0.0027 38.7801 -42.42%
2021-05-02 0.004698 0.004698 0.002 0.004689 4112.78 -0.19%
2021-05-01 0.0039 0.004698 0.0039 0.004698 136.94 20.46%
2021-04-30 0.004 0.004 0.004 0 0 -100%
2021-04-28 0.004 0.004 0.004 0.004 130.59 --
2021-04-27 0.004698 0.004698 0.004 0.004 327.47 -14.86%
2021-04-26 0.004698 0.004698 0.0035 0.004698 20.2014 --
2021-04-25 0.004698 0.004698 0.0033 0.004698 1407.37 --
2021-04-24 0.004698 0.004698 0.0033 0.004698 1724.23 --
2021-04-23 0.004698 0.004698 0.004698 0.004698 6014.71 --
2021-04-22 0.004698 0.004698 0.004698 0.004698 11.5843 --
2021-04-21 0.004799 0.004799 0.003 0.004698 3376.99 -2.1%
2021-04-20 0.003 0.004995 0.003 0.004799 6132.56 59.97%
2021-04-19 0.004993 0.004993 0.003 0.003 435.78 -39.92%
2021-04-18 0.004 0.004994 0.0038 0.004993 489.45 24.83%
2021-04-17 0.004995 0.004995 0.0037 0.004 899.51 -19.92%
2021-04-16 0.004011 0.004995 0.0035 0.004995 4410.87 24.53%
2021-04-15 0.0035 0.004197 0.0035 0.004011 1158.65 14.6%
2021-04-14 0.0035 0.003999 0.0035 0.0035 3.17万 --
2021-04-13 0.0038 0.004343 0.0035 0.0035 366.08 -7.89%
2021-04-12 0.004479 0.004479 0.0038 0.0038 220.84 -15.16%
2021-04-11 0.004503 0.004503 0.0038 0.004479 1.82万 -0.53%
2021-04-10 0.004595 0.004595 0.0035 0.004503 426.34 -2%
2021-04-09 0.004785 0.004785 0.004 0.004595 2583.48 -3.97%
2021-04-08 0.003501 0.004788 0.0035 0.004785 243.91 36.68%
2021-04-07 0.00365 0.004997 0.0035 0.003501 624.89 -4.08%
2021-04-06 0.0035 0.005 0.0035 0.00365 3.11万 4.29%
2021-04-05 0.0039 0.005 0.0035 0.0035 1753.42 -10.26%
2021-04-04 0.0031 0.003999 0.0031 0.0039 125.66 25.81%
2021-04-03 0.004928 0.004928 0.0025 0.0031 174.24 -37.09%
2021-04-02 0.004929 0.004929 0.0025 0.004928 1543.26 -0.02%
2021-04-01 0.0032 0.004929 0.0032 0.004929 9.858 54.03%
2021-03-31 0.00499 0.005 0.0032 0.0032 1.68万 -35.87%
2021-03-30 0.0038 0.004999 0.003799 0.00499 1067.13 31.32%
2021-03-29 0.004998 0.004999 0.003799 0.0038 92.3477 -23.97%
2021-03-28 0.003799 0.004998 0.003799 0.004998 108.94 31.56%
2021-03-27 0.004599 0.004999 0.003799 0.003799 332.07 -17.4%
2021-03-26 0.004999 0.004999 0.003799 0.004599 92.7607 -8%
2021-03-25 0.005 0.005 0.00401 0.004999 1174.26 -0.02%
2021-03-24 0.004 0.005 0.0028 0.005 7882.89 25%
2021-03-23 0.003799 0.004599 0.0028 0.004 386.26 5.29%
2021-03-22 0.0046 0.0046 0.0036 0.003799 316.71 -17.41%
2021-03-21 0.0032 0.00468 0.0032 0.0046 198.01 43.75%
2021-03-20 0.00267 0.0034 0.00267 0.0032 465.43 19.85%
2021-03-19 0.001499 0.004 0.001499 0.0028 1205.16 86.79%
2021-03-18 0.00149 0.0015 0.00099 0.001499 610.63 0.6%
2021-03-17 0.00119 0.00149 0.00095 0.00149 267.41 25.21%
2021-03-16 0.001047 0.00119 0.001047 0.00119 272.33 13.66%
2021-03-15 0.001 0.001047 0.0009 0.001047 95.9824 4.7%
2021-03-14 0.0008 0.001049 0.00075 0.001 372.11 25%
2021-03-13 0.000535 0.00117 0.000535 0.0008 285.65 49.53%
2021-03-12 0.00119 0.00119 0.00053 0.000535 834.72 -55.04%
2021-03-11 0.00053 0.00119 0.00053 0.00119 119.23 124.53%
2021-03-10 0.000479 0.0008 0.000479 0.00053 1041.62 10.65%
2021-03-09 0.000479 0.000479 0.000479 0.000479 63.6844 --
2021-03-08 0.000479 0.000479 0.00031 0.000479 314.21 --
2021-03-07 0.00036 0.000479 0.00036 0.000479 250.56 33.06%
2021-03-06 0.000588 0.000588 0.00035 0.00036 14.34 -38.78%
2021-03-05 0.000697 0.000697 0.000588 0.000588 83.6948 -15.64%
2021-03-04 0.00044 0.000787 0.00033 0.000697 2033.09 58.41%
2021-03-03 0.000787 0.000787 0.000421 0.00044 31.2226 -44.09%
2021-03-02 0.000414 0.000787 0.000414 0.000787 73.9083 90.1%
2021-03-01 0.000739 0.000739 0.000414 0.000414 496.86 -43.98%
2021-02-28 0.00075 0.000799 0.000401 0.000739 281.99 -1.47%
2021-02-27 0.000401 0.000789 0.000401 0.00075 141.53 87.03%
2021-02-26 0.0008 0.0008 0.00036 0.000401 1034.05 -49.88%
2021-02-25 0.0008 0.0008 0.00069 0.0008 353.48 --
2021-02-24 0.001 0.001 0.0008 0.0008 144.89 -20%
2021-02-22 0.00099 0.00099 0.00099 0.00099 2.0342 --
2021-02-21 0.00086 0.001 0.00086 0.00099 36.9365 15.12%
2021-02-20 0.00089 0.0009 0.00086 0.00086 17.8175 -3.37%
2021-02-19 0.0008 0.0009 0.00076 0.00089 50.5267 11.25%
2021-02-18 0.00097 0.00097 0.0008 0.0008 185.39 -17.53%
2021-02-17 0.00098 0.00098 0.00097 0.00097 1.94 -1.02%
2021-02-16 0.00099 0.00099 0.00098 0.00098 24.5 -1.01%
2021-02-15 0.00099 0.00099 0.00099 0.00099 84.5757 --
2021-02-14 0.00098 0.00099 0.00098 0.00099 22.77 1.02%
2021-02-13 0.00099 0.00099 0.00098 0.00098 4.4772 -1.01%
2021-02-12 0.00093 0.00099 0.00093 0.00099 9.9 6.45%
2021-02-11 0.00098 0.00099 0.00093 0.00093 61.6012 -5.1%
2021-02-10 0.0009 0.00098 0.0009 0.00098 165.16 8.89%
2021-02-09 0.0009 0.0009 0.0009 0.0009 11.275 --
2021-02-08 0.00087 0.0009 0.00087 0.0009 95.6615 3.45%
2021-02-06 0.00086 0.00088 0.00086 0.00088 97.6958 2.33%
2021-02-05 0.00078 0.00086 0.00078 0.00086 261 10.26%
2021-02-04 0.0008 0.0008 0.0008 0.0008 172 --
2021-02-03 0.000699 0.0008 0.000699 0.0008 286.35 14.45%
2021-02-02 0.00065 0.000699 0.00065 0.000699 64.2866 7.54%
2021-01-31 0.00067 0.00069 0.00065 0.00069 20.7 2.99%
2021-01-30 0.0006 0.00069 0.0006 0.00067 33.5 11.67%
2021-01-29 0.00065 0.00067 0.0006 0.0006 123.15 -7.69%
2021-01-28 0.00065 0.00065 0.00063 0.00065 39 --
2021-01-27 0.00064 0.00065 0.00062 0.00065 41.1572 1.56%
2021-01-26 0.00059 0.00064 0.00059 0.00064 54.4188 8.47%
2021-01-25 0.00054 0.00059 0.00054 0.00059 33.7871 9.26%
2021-01-24 0.00079 0.0008 0.00054 0.00054 146.08 -31.65%
2021-01-23 0.00065 0.00079 0.00065 0.00079 1.5831 21.54%
2021-01-22 0.0007 0.0007 0.00065 0.00065 42.9517 -7.14%
2021-01-20 0.0007 0.0008 0.0007 0.0008 424.78 14.29%
2021-01-19 0.0008 0.0008 0.0007 0.0007 8.5796 -12.5%
2021-01-18 0.0007 0.0008 0.00065 0.0008 9.5778 14.29%
2021-01-17 0.0007 0.0007 0.00051 0.0007 72.9802 --
2021-01-16 0.00053 0.0007 0.00053 0.0007 3.2705 32.08%
2021-01-15 0.0006 0.00078 0.00053 0.00053 217.47 -11.67%

回顶部