zpay币今日最新价格 实时

$ 0.01025711 涨幅：-6.25%
更新时间：2024-07-05 06:40:06

24H最高/最低价格

H：¥0.0934 / $0.01285049
L：¥0.084 / $0.01155199

今年最高/最低价格

H：¥0.26 / $0.04
L：¥0.04 / $0.01

历史最高/最低价格

H：¥13.01 / $1.79
L：¥0.0444 / $0.00610187

ZoidPay交易平台推荐

欧易OKX 币安Binance
zpay走势图加载中...
  • zpay币历史价格表
  • zpay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
2024-06-23 0.008069 0.010204 0.008065 0.009011 4.25万 11.67%
2024-06-22 0.008267 0.008267 0.007868 0.008069 2641.75 -2.4%
2024-06-21 0.00795 0.008516 0.007655 0.008267 3732.2 3.99%
2024-06-20 0.007266 0.008031 0.007208 0.00795 7087.69 9.41%
2024-06-19 0.008348 0.008466 0.007167 0.007266 2.15万 -12.96%
2024-06-18 0.008348 0.008466 0.007167 0.007266 2.15万 -12.961188308577%
2024-06-13 0.0088 0.009797 0.008799 0.009549 4800.3 8.51%
2024-06-12 0.0112 0.0113 0.00878 0.0088 1.14万 -21.43%
2024-06-11 0.01125 0.01125 0.009727 0.0112 382.01 -0.44%
2024-06-10 0.009873 0.01125 0.009501 0.01125 963.03 13.95%
2024-06-09 0.0111 0.0111 0.009301 0.009873 3770.19 -11.05%
2024-06-08 0.010874 0.0111 0.010313 0.0111 777.35 2.08%
2024-06-07 0.010571 0.011137 0.009851 0.010874 5414.25 2.87%
2024-06-06 0.01151 0.01151 0.0101 0.010603 3596.39 -7.88%
2024-06-05 0.011035 0.01151 0.01064 0.01151 602.11 4.3%
2024-06-04 0.01122 0.011456 0.010453 0.011035 1175.06 -1.65%
2024-06-03 0.011681 0.011734 0.010645 0.01122 962.89 -3.95%
2024-06-02 0.011741 0.011984 0.011221 0.011681 363.1 -0.51%
2024-06-01 0.011242 0.012065 0.011207 0.011741 1844.46 4.44%
2024-05-31 0.0115 0.011743 0.011242 0.011242 274.99 -2.24%
2024-05-30 0.012043 0.013123 0.0115 0.0115 2474.94 -4.51%
2024-05-29 0.012176 0.014496 0.011774 0.012043 2117.64 -1.09%
2024-05-28 0.011889 0.012737 0.011508 0.012176 1488.05 2.41%
2024-05-27 0.012012 0.013583 0.011681 0.011889 1132.86 -1.02%
2024-05-26 0.011114 0.012797 0.010734 0.012012 1716.82 8.08%
2024-05-25 0.012053 0.012909 0.010742 0.011134 3286.57 -7.62%
2024-05-24 0.0123 0.013099 0.01205 0.012053 922.39 -2.01%
2024-05-23 0.014178 0.0147 0.0123 0.0123 6266.01 -13.25%
2024-05-22 0.012601 0.014697 0.012601 0.014178 5205.21 12.51%
2024-05-21 0.013735 0.013735 0.012297 0.012601 2975.23 -8.26%
2024-05-20 0.014028 0.014028 0.012507 0.013735 3111.46 -2.09%
2024-05-19 0.0145 0.0147 0.014028 0.014028 100.24 -3.26%
2024-05-18 0.01468 0.01468 0.013085 0.0145 2644.23 -1.23%
2024-05-17 0.0147 0.0147 0.013922 0.01468 869.68 -0.14%
2024-05-16 0.012734 0.0147 0.012209 0.0147 2823.43 15.44%
2024-05-15 0.013715 0.013715 0.012734 0.012734 194.06 -7.15%
2024-05-14 0.013501 0.013715 0.012374 0.013715 2160.72 1.59%
2024-05-13 0.0141 0.014999 0.013501 0.013501 1499.25 -4.25%
2024-05-11 0.014001 0.01632 0.014001 0.014001 1524.18 --
2024-05-10 0.014294 0.014699 0.012876 0.014001 1592.3 -2.05%
2024-05-09 0.014289 0.014658 0.013 0.014294 4567.25 0.03%
2024-05-08 0.015712 0.015892 0.013771 0.014289 7120.74 -9.06%
2024-05-07 0.015898 0.016972 0.014001 0.015712 5002.96 -1.17%
2024-05-06 0.01619 0.01619 0.015537 0.015898 400.75 -1.8%
2024-05-05 0.016741 0.016971 0.015541 0.01619 2800.46 -3.29%
2024-05-04 0.0145 0.0174 0.0145 0.016741 6595.75 15.46%
2024-05-03 0.011833 0.015119 0.01183 0.014501 1.16万 22.55%
2024-05-02 0.012998 0.015011 0.011833 0.011833 6356.94 -8.96%
2024-05-01 0.0145 0.014786 0.011741 0.012998 4437.97 -10.36%
2024-04-30 0.015449 0.016495 0.01353 0.0145 2549.6 -6.14%
2024-04-29 0.014884 0.01637 0.014884 0.015449 2347.57 3.8%
2024-04-28 0.014108 0.0165 0.013666 0.0165 5113.46 16.95%
2024-04-27 0.013858 0.0151 0.013302 0.014108 2855.46 1.8%
2024-04-26 0.015339 0.01697 0.01325 0.013858 6792.04 -9.66%
2024-04-25 0.016519 0.017116 0.015339 0.015339 1434.66 -7.14%
2024-04-24 0.015661 0.016683 0.015136 0.016519 2188.39 5.48%
2024-04-23 0.015735 0.016812 0.014791 0.015661 2120.52 -0.47%
2024-04-21 0.014743 0.015515 0.013847 0.014641 725.34 -0.69%
2024-04-20 0.0151 0.017119 0.013601 0.014743 2763.33 -2.36%
2024-04-19 0.013003 0.0151 0.012385 0.0151 1423.24 16.13%
2024-04-18 0.013589 0.014829 0.011821 0.013003 4113.11 -4.31%
2024-04-17 0.013137 0.013667 0.011647 0.013667 358.12 4.03%
2024-04-16 0.011858 0.014881 0.011538 0.013137 377.66 10.79%
2024-04-15 0.012808 0.013556 0.00801 0.011858 1.33万 -7.42%
2024-04-14 0.015281 0.0171 0.01152 0.012808 1.89万 -16.18%
2024-04-13 0.014401 0.016324 0.014301 0.015281 2345.08 6.11%
2024-04-12 0.014785 0.016126 0.014401 0.014401 4598.74 -2.6%
2024-04-11 0.015994 0.017 0.014049 0.014785 7303.26 -7.56%
2024-04-10 0.0147 0.016299 0.014202 0.015994 1.48万 8.8%
2024-04-09 0.0159 0.016996 0.014 0.015216 3.19万 -4.3%
2024-04-08 0.015586 0.017099 0.015495 0.0159 1.57万 2.01%
2024-04-07 0.014594 0.0175 0.014536 0.015586 1.14万 6.8%
2024-04-06 0.016301 0.01839 0.014 0.014594 6916.83 -10.47%
2024-04-05 0.0179 0.024 0.016 0.016301 1.4万 -8.93%
2024-04-04 0.0158 0.021 0.01506 0.0179 3.33万 13.29%
2024-04-03 0.017539 0.018989 0.015 0.0158 9418.53 -9.92%
2024-04-02 0.02 0.02 0.0175 0.017539 2185.48 -12.31%
2024-04-01 0.019352 0.02 0.018163 0.02 6105.25 3.35%
2024-03-31 0.024 0.024 0.018278 0.019352 1.79万 -19.37%
2024-03-30 0.017128 0.0272 0.017128 0.0238 2.66万 38.95%
2024-03-29 0.01342 0.02 0.01281 0.017128 1.67万 27.63%
2024-03-28 0.017101 0.017101 0.0125 0.01342 1.33万 -21.53%
2024-03-27 0.0185 0.019409 0.0169 0.017101 9827.22 -7.56%
2024-03-26 0.02 0.02 0.015211 0.0175 1.27万 -12.5%
2024-03-25 0.020109 0.020133 0.01851 0.02 6834.69 -0.54%
2024-03-24 0.018945 0.0213 0.018945 0.020109 4437.86 6.14%
2024-03-22 0.022062 0.0241 0.020028 0.0205 8988.91 -7.08%
2024-03-21 0.021 0.024 0.018775 0.022062 1.03万 5.06%
2024-03-20 0.024704 0.027 0.0185 0.021 8599.28 -14.99%
2024-03-19 0.026 0.029499 0.0247 0.024704 1.58万 -4.98%
2024-03-18 0.027829 0.028 0.022046 0.026 5297.61 -6.57%
2024-03-17 0.024 0.0285 0.021 0.027829 1.92万 15.95%
2024-03-16 0.02299 0.0265 0.019621 0.024 1.51万 4.39%
2024-03-15 0.027197 0.027698 0.01991 0.02299 3.08万 -15.47%
2024-03-14 0.030058 0.035496 0.023595 0.026383 7.53万 -12.23%
2024-03-13 0.01499 0.0339 0.01463 0.030058 7.73万 100.52%
2024-03-12 0.010189 0.0148 0.0101 0.0148 1.14万 45.25%
2024-03-11 0.009692 0.01257 0.009692 0.010189 1.99万 5.13%
2024-03-10 0.008001 0.0097 0.008 0.009692 1.41万 21.13%
2024-03-09 0.0077 0.00945 0.0077 0.008001 2591.26 3.91%
2024-03-08 0.00784 0.008099 0.0073 0.007821 3316.87 -0.24%
2024-03-07 0.00832 0.008589 0.006755 0.00784 5447.56 -5.77%
2024-03-06 0.0079 0.0087 0.007792 0.00832 3952.31 5.32%
2024-03-05 0.0083 0.0085 0.007303 0.0079 4010.99 -4.82%
2024-03-04 0.007576 0.008501 0.007462 0.0083 1604.95 9.56%
2024-03-03 0.007622 0.00825 0.006895 0.007576 1900.03 -0.6%
2024-03-02 0.00835 0.00875 0.007622 0.007622 3161.8 -8.72%
2024-03-01 0.007893 0.00835 0.00698 0.00835 1150.47 5.79%
2024-02-29 0.00745 0.007986 0.0071 0.007893 2394.59 5.95%
2024-02-28 0.00711 0.007499 0.006951 0.00745 1959.49 4.78%
2024-02-27 0.007496 0.0075 0.00711 0.00711 695.04 -5.15%
2024-02-26 0.007288 0.0075 0.006753 0.007496 2010.58 2.85%
2024-02-25 0.00728 0.0076 0.006874 0.007288 2108.56 0.11%
2024-02-24 0.008102 0.008599 0.007002 0.00728 3269.69 -10.15%
2024-02-23 0.008798 0.0092 0.0081 0.008102 2087.12 -7.91%
2024-02-22 0.008001 0.009 0.007552 0.008798 2955.87 9.96%
2024-02-21 0.008728 0.0088 0.008 0.008001 2592.05 -8.33%
2024-02-20 0.009 0.0091 0.008043 0.008728 4272.75 -3.02%
2024-02-19 0.0089 0.0098 0.008026 0.008656 5748.05 -2.74%
2024-02-18 0.00751 0.01 0.00751 0.0089 8838.94 18.51%
2024-02-17 0.00751 0.01 0.00751 0.0089 8838.94 18.508655126498%
2024-02-17 0.00751 0.01 0.00751 0.0089 8838.94 18.508655126498%
2024-02-17 0.007205 0.0088 0.006992 0.00751 6868.01 4.23%
2024-02-16 0.007164 0.00749 0.00685 0.007205 3454.66 0.57%
2024-02-15 0.006725 0.0072 0.006725 0.007 562.89 4.09%
2024-02-14 0.006649 0.00725 0.006641 0.006725 2324.07 1.14%
2024-02-13 0.006514 0.0071 0.006347 0.006649 4503.34 2.07%
2024-02-12 0.00683 0.0069 0.006302 0.006514 1617.4 -4.63%
2024-02-11 0.006226 0.0073 0.006226 0.00683 1247.12 9.7%
2024-02-10 0.00648 0.00676 0.006226 0.006226 1695.89 -3.92%
2024-02-09 0.006678 0.006795 0.00648 0.00648 3053.69 -2.96%
2024-02-08 0.006641 0.007 0.006503 0.006678 706.51 0.56%
2024-02-07 0.0073 0.0073 0.006641 0.006641 420.73 -9.03%

回顶部