tryb币今日最新价格 实时

$ 0.0304232 涨幅：-0.43%
更新时间：2024-07-03 03:30:04

24H最高/最低价格

H：¥0.2148 / $0.02953658
L：¥0.2071 / $0.02847601

今年最高/最低价格

H：¥0.35 / $0.05
L：¥0.17 / $0.02

历史最高/最低价格

H：¥1.4 / $0.192677
L：¥0.1667 / $0.02292172

BiLira交易平台推荐

欧易OKX 币安Binance
tryb走势图加载中...
  • tryb币历史价格表
  • tryb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
2024-07-01 0.02949 0.02984 0.02949 0.02984 72.541 1.19%
2024-06-30 0.02982 0.02982 0.02949 0.02949 314.63 -1.11%
2024-06-29 0.02909 0.02995 0.02909 0.02982 381.84 2.51%
2024-06-28 0.02903 0.02909 0.02903 0.02909 211.45 0.21%
2024-06-27 0.02903 0.02903 0.02903 0.02903 195.63 --
2024-06-26 0.02885 0.02903 0.02884 0.02903 246.37 0.62%
2024-06-25 0.02881 0.02885 0.02841 0.02885 338.23 0.14%
2024-06-24 0.02881 0.02881 0.02841 0.02881 233.95 --
2024-06-23 0.02885 0.02885 0.02842 0.02881 319.5 -0.14%
2024-06-22 0.02885 0.02885 0.02817 0.02885 756.34 --
2024-06-21 0.02882 0.02885 0.02882 0.02885 242.34 0.1%
2024-06-20 0.02803 0.02882 0.02786 0.02882 649.27 2.82%
2024-06-19 0.02909 0.02909 0.02803 0.02803 249.18 -3.64%
2024-06-18 0.02909 0.02909 0.02803 0.02803 249.18 -3.643863870746%
2024-06-12 0.03018 0.03018 0.03018 0.03018 5.4324 --
2024-06-10 0.02999 0.02999 0.02981 0.02981 98.3062 -0.6%
2024-06-08 0.03043 0.03043 0.03002 0.03002 138.01 -1.35%
2024-06-07 0.03025 0.03054 0.03025 0.03043 40.8766 0.6%
2024-06-06 0.03073 0.03076 0.0279 0.03025 6786.58 -1.56%
2024-06-04 0.02948 0.03054 0.02948 0.03049 195.51 3.43%
2024-05-29 0.03059 0.03104 0.02294 0.03069 4224.96 0.33%
2024-05-28 0.03062 0.03063 0.02537 0.03059 3366.77 -0.1%
2024-05-27 0.03062 0.03062 0.02901 0.02966 1141.73 -3.14%
2024-05-25 0.02973 0.03062 0.02973 0.03062 103.49 2.99%
2024-05-24 0.0304 0.03048 0.02973 0.02973 503.39 -2.2%
2024-05-23 0.03077 0.04839 0.02972 0.0304 1839.62 -1.2%
2024-05-22 0.03093 0.03213 0.03077 0.03077 344.98 -0.52%
2024-05-20 0.02928 0.03036 0.02928 0.03036 65.87 3.69%
2024-05-19 0.03017 0.03017 0.02928 0.02928 439.2 -2.95%
2024-05-17 0.0307 0.0307 0.0293 0.0293 49.3667 -4.56%
2024-05-16 0.02962 0.0307 0.0293 0.0307 165.78 3.65%
2024-05-15 0.0306 0.0306 0.02962 0.02962 231.53 -3.2%
2024-05-11 0.02982 0.02982 0.02982 0.02982 62.622 --
2024-05-10 0.03023 0.03023 0.03023 0.03023 8.4042 --
2024-05-08 0.03051 0.03098 0.02954 0.03098 320.23 1.54%
2024-05-05 0.03122 0.03122 0.03122 0.03122 6.5397 --
2024-05-03 0.03057 0.03057 0.02944 0.03057 46.5303 --
2024-05-02 0.03057 0.03057 0.03057 0.03057 153.64 --
2024-04-28 0.03065 0.03065 0.02901 0.02901 135.85 -5.35%
2024-04-27 0.03136 0.03136 0.03136 0.03136 4.9997 --
2024-04-26 0.03034 0.03136 0.03034 0.03136 4.9997 3.36%
2024-04-24 0.02861 0.02977 0.02861 0.02861 12.9941 --
2024-04-23 0.02903 0.02903 0.02861 0.02861 14.3296 -1.45%
2024-04-21 0.02946 0.02946 0.02935 0.02935 181.97 -0.37%
2024-04-18 0.02913 0.03008 0.0288 0.03008 520.73 3.26%
2024-04-17 0.02779 0.02913 0.02779 0.02913 102.35 4.82%
2024-04-16 0.02779 0.02779 0.02779 0.02779 277.9 --
2024-04-15 0.02873 0.02952 0.02779 0.02779 133.31 -3.27%
2024-04-14 0.02873 0.02873 0.02873 0.02873 110.85 --
2024-04-13 0.02901 0.02901 0.02873 0.02873 130.71 -0.97%
2024-04-12 0.02778 0.02948 0.02778 0.02901 154.28 4.43%
2024-04-11 0.02981 0.02981 0.02848 0.02848 507.54 -4.46%
2024-04-10 0.02947 0.02981 0.02947 0.02981 29.4383 1.15%
2024-04-09 0.02947 0.03055 0.02947 0.02947 36.6297 --
2024-04-08 0.03055 0.03055 0.02947 0.02947 16.4776 -3.54%
2024-04-07 0.02952 0.03055 0.02907 0.03055 77.2655 3.49%
2024-04-06 0.02907 0.02952 0.02907 0.02952 194.47 1.55%
2024-04-05 0.03061 0.03061 0.02907 0.02907 136.63 -5.03%
2024-04-04 0.02907 0.03061 0.02907 0.03061 80.4685 5.3%
2024-04-03 0.03088 0.03088 0.02907 0.02907 227.91 -5.86%
2024-04-02 0.02907 0.03088 0.02907 0.03088 78.8286 6.23%
2024-04-01 0.03051 0.03072 0.02907 0.02907 577.79 -4.72%
2024-03-31 0.02967 0.03051 0.02967 0.03051 0.0204 2.83%
2024-03-30 0.03051 0.03051 0.02967 0.02967 47.2248 -2.75%
2024-03-29 0.02945 0.03051 0.02903 0.03051 184.03 3.6%
2024-03-28 0.03039 0.03039 0.02942 0.02945 20.3034 -3.09%
2024-03-27 0.02941 0.03039 0.02941 0.03039 4.9998 3.33%
2024-03-26 0.03137 0.03137 0.02904 0.02941 396.48 -6.25%
2024-03-25 0.02952 0.03137 0.02952 0.03137 667.53 6.27%
2024-03-24 0.03138 0.03138 0.02952 0.02952 142.18 -5.93%
2024-03-22 0.02916 0.03044 0.02916 0.03 96.459 2.88%
2024-03-21 0.02961 0.02961 0.02916 0.02916 58.7008 -1.52%
2024-03-20 0.02879 0.02961 0.02879 0.02961 122.81 2.85%
2024-03-19 0.02928 0.02928 0.02879 0.02879 239.2 -1.67%
2024-03-18 0.02928 0.02928 0.02928 0.02928 7.32 --
2024-03-17 0.02949 0.02949 0.02928 0.02928 51.329 -0.71%
2024-03-16 0.03025 0.03025 0.02949 0.02949 88.47 -2.51%
2024-03-15 0.0296 0.03049 0.02959 0.03025 153.88 2.2%
2024-03-14 0.02959 0.0296 0.02959 0.0296 23.68 0.03%
2024-03-13 0.03039 0.03091 0.02955 0.02959 171.49 -2.63%
2024-03-12 0.03036 0.03151 0.02954 0.03039 463.35 0.1%
2024-03-11 0.03061 0.03061 0.02953 0.03036 215.54 -0.82%
2024-03-10 0.03019 0.03061 0.02995 0.03061 466.57 1.39%
2024-03-09 0.03098 0.03187 0.02951 0.03019 853.12 -2.55%
2024-03-08 0.02992 0.03098 0.02992 0.03098 122.72 3.54%
2024-03-07 0.02981 0.02992 0.02981 0.02992 185.5 0.37%
2024-03-06 0.03065 0.03194 0.02981 0.02981 2448.89 -2.74%
2024-03-05 0.03063 0.03065 0.03063 0.03065 26.5417 0.07%
2024-03-04 0.03099 0.03099 0.03062 0.03063 195.14 -1.16%
2024-03-03 0.03105 0.03174 0.03099 0.03099 488.33 -0.19%
2024-03-02 0.03198 0.03198 0.03198 0.03198 72.6243 --
2024-03-01 0.03039 0.03198 0.03039 0.03198 298.49 5.23%
2024-02-29 0.03091 0.03131 0.03039 0.03039 111.95 -1.68%
2024-02-28 0.03082 0.03131 0.03082 0.03091 50.3413 0.29%
2024-02-27 0.03083 0.03083 0.03082 0.03082 12.7977 -0.03%
2024-02-26 0.03083 0.03083 0.03083 0 0 -100%
2024-02-25 0.03131 0.03239 0.03083 0.03083 41.9784 -1.53%
2024-02-24 0.03038 0.03234 0.03038 0.03131 168.39 3.06%
2024-02-23 0.03038 0.03038 0.03038 0.03038 273.42 --
2024-02-22 0.03122 0.03122 0.03038 0.03038 273.42 -2.69%
2024-02-21 0.03123 0.03186 0.03122 0.03122 224.22 -0.03%
2024-02-20 0.03063 0.03123 0.03063 0.03123 44.6764 1.96%
2024-02-19 0.03252 0.03252 0.03063 0.03063 237.95 -5.81%
2024-02-18 0.03212 0.03252 0.03212 0.03252 164.83 1.25%
2024-02-17 0.03217 0.03217 0.03063 0.03212 5526.78 -0.16%
2024-02-16 0.03217 0.03217 0.03217 0.03217 8.0425 --
2024-02-15 0.03217 0.03217 0.03217 0.03217 106.16 --
2024-02-14 0.03216 0.03217 0.03216 0.03217 28.3324 0.03%
2024-02-13 0.03218 0.03322 0.03216 0.03216 216.66 -0.06%
2024-02-12 0.03217 0.03218 0.03217 0.03218 162.84 0.03%
2024-02-11 0.03244 0.03244 0.03217 0.03217 64.34 -0.83%
2024-02-10 0.03217 0.03244 0.03217 0.03244 31.8405 0.84%
2024-02-09 0.03217 0.03217 0.03217 0.03217 11.6166 --
2024-02-08 0.03171 0.03322 0.03171 0.03217 239.47 1.45%
2024-02-07 0.03171 0.03171 0.03171 0.03171 18.9096 --
2024-02-05 0.03224 0.03224 0.03171 0.03171 48.1478 -1.64%

回顶部