bitci币今日最新价格 实时

$ 0.00073328 涨幅：-1.90%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.0082 / $0.00116544
L：¥0.0073 / $0.00104189

2024年最高价格/最低价格

H：¥0.02 / $0 (2024-03-17)
L：¥0 / $0 (2024-09-17)

历史最高/最低价格

H：¥0.85 / $0.120568
L：¥0.0073 / $0.00103415

Bitcicoin交易平台推荐

欧易OKX 币安Binance
bitci走势图加载中...
  • bitci币历史价格表
  • bitci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
2024-09-22 0.00068612 0.00069718 0.00066458 0.00067613 79.32万 -1.46%
2024-09-18 0.00067426 0.00067426 0.00063337 0.0006731 80.04万 -0.17%
2024-09-17 0.00065226 0.0006744 0.00061376 0.00067171 82.62万 2.98%
2024-09-13 0.00066896 0.00068225 0.00065073 0.00065858 75.85万 -1.55%
2024-09-03 0.00066076 0.0007008 0.00063688 0.00066476 80.58万 0.61%
2024-08-31 0.0006877 0.0007133 0.00066295 0.00070005 82.02万 1.8%
2024-08-19 0.0007692 0.00079227 0.00076833 0.00077085 75.75万 0.21%
2024-08-17 0.00076341 0.00079678 0.00075765 0.00076265 76.12万 -0.1%
2024-08-16 0.00075874 0.00078594 0.0007548 0.00076334 77.13万 0.61%
2024-08-03 0.00085507 0.00089953 0.00080083 0.00083123 118.97万 -2.79%
2024-08-01 0.0009135 0.00092202 0.00086072 0.00089075 124.08万 -2.49%
2024-07-31 0.0009429 0.00094298 0.00088065 0.00091359 124.21万 -3.11%
2024-07-30 0.00089189 0.00095034 0.00089094 0.00094298 126.92万 5.73%
2024-07-29 0.00089356 0.000927 0.00086862 0.00089196 121.41万 -0.18%
2024-07-25 0.00094624 0.00096534 0.00093237 0.00093589 99.84万 -1.09%
2024-07-24 0.00093981 0.00096928 0.00093482 0.00094648 99.66万 0.71%
2024-07-23 0.00095308 0.00097435 0.00092437 0.00093994 100.42万 -1.38%
2024-07-21 0.00094261 0.00098959 0.00093225 0.00093952 94.64万 -0.33%
2024-07-17 0.001058 0.001094 0.00097494 0.001 95.47万 -5.48%
2024-06-23 0.00083828 0.00084927 0.00081634 0.00082016 76.24万 -2.16%
2024-06-22 0.00083306 0.00086493 0.00081195 0.00083791 76.32万 0.58%
2024-06-21 0.0008153 0.00085805 0.00081438 0.00083204 79.98万 2.05%
2024-06-20 0.0008449 0.00086167 0.00081028 0.00081538 78.54万 -3.49%
2024-06-19 0.00085919 0.00088979 0.00082453 0.00084474 74.99万 -1.68%
2024-06-18 0.00085919 0.00088979 0.00082453 0.00084474 74.99万 -1.6818165946997%
2024-04-21 0.001249 0.00129 0.001225 0.001285 56.26万 2.88%
2024-04-20 0.001259 0.001275 0.001204 0.001251 54.5万 -0.64%
2024-04-19 0.001276 0.001291 0.001192 0.001247 55.66万 -2.27%
2024-04-18 0.001263 0.001338 0.001222 0.001279 54.43万 1.27%
2024-04-17 0.001258 0.001306 0.001167 0.001263 59.16万 0.4%
2024-04-16 0.001244 0.001347 0.001156 0.001263 56.94万 1.53%
2024-04-15 0.001237 0.001307 0.001043 0.001233 58.22万 -0.32%
2024-04-14 0.001429 0.001436 0.001208 0.001237 57.22万 -13.44%
2024-04-13 0.001451 0.001469 0.001389 0.001429 58.07万 -1.52%
2024-04-12 0.001431 0.00151 0.001419 0.001449 54.36万 1.26%
2024-04-11 0.001489 0.001509 0.001384 0.001432 61.16万 -3.83%
2024-04-10 0.001555 0.001558 0.001449 0.001489 56.65万 -4.24%
2024-04-09 0.001516 0.001587 0.001494 0.001551 45.89万 2.31%
2024-04-08 0.001485 0.001589 0.00146 0.001516 26.95万 2.09%
2024-04-07 0.001506 0.001563 0.00143 0.001477 12.24万 -1.93%
2024-04-06 0.001549 0.001576 0.001425 0.001448 11.17万 -6.52%
2024-04-05 0.001467 0.001613 0.001443 0.001517 14.11万 3.41%
2024-04-04 0.001467 0.001516 0.001396 0.001483 13.32万 1.09%
2024-04-03 0.001466 0.001526 0.0014 0.001438 14.04万 -1.91%
2024-04-02 0.001532 0.001536 0.001423 0.001443 13.93万 -5.81%
2024-04-01 0.001582 0.001582 0.001471 0.001532 13.17万 -3.16%
2024-03-31 0.001534 0.001605 0.001495 0.001553 9.44万 1.24%
2024-03-30 0.001559 0.001621 0.001512 0.001562 15.51万 0.19%
2024-03-29 0.001567 0.001655 0.001519 0.001575 12.85万 0.51%
2024-03-28 0.001655 0.001705 0.001569 0.00164 10.23万 -0.91%
2024-03-27 0.001628 0.001675 0.001613 0.001653 10.63万 1.54%
2024-03-26 0.001668 0.001677 0.001615 0.001641 6.6万 -1.62%
2024-03-25 0.001686 0.00171 0.001589 0.001662 4.12万 -1.42%
2024-03-24 0.001624 0.001714 0.001587 0.001707 5.95万 5.11%
2024-03-22 0.001571 0.001847 0.001459 0.001532 12.25万 -2.48%
2024-03-21 0.00148 0.001662 0.001409 0.001543 14.45万 4.26%
2024-03-20 0.001674 0.001701 0.001439 0.001481 13.53万 -11.53%
2024-03-19 0.0017 0.001773 0.001586 0.001671 11.72万 -1.71%
2024-03-18 0.001812 0.001849 0.001552 0.0017 14.73万 -6.18%
2024-03-17 0.001603 0.002371 0.001539 0.0018 37.62万 12.29%
2024-03-16 0.001768 0.001858 0.001596 0.001603 13.75万 -9.33%
2024-03-15 0.001854 0.001874 0.001726 0.001736 13.15万 -6.36%
2024-03-14 0.001864 0.001955 0.00183 0.001863 15.56万 -0.05%
2024-03-13 0.001807 0.001881 0.001801 0.001864 14.36万 3.15%
2024-03-12 0.00183 0.00186 0.001764 0.001833 10.25万 0.16%
2024-03-11 0.001799 0.001882 0.001713 0.001834 11.09万 1.95%
2024-03-10 0.001856 0.001986 0.001769 0.001803 11.53万 -2.86%
2024-03-09 0.00206 0.002181 0.001831 0.001961 12.8万 -4.81%
2024-03-08 0.001937 0.002094 0.001851 0.002051 11.61万 5.89%
2024-03-07 0.002203 0.002203 0.001856 0.001937 15.26万 -12.07%
2024-03-06 0.001548 0.002238 0.001503 0.00222 21.7万 43.41%
2024-03-05 0.001502 0.001608 0.001468 0.001591 11.11万 5.93%
2024-03-04 0.001473 0.001563 0.001459 0.001504 12.57万 2.1%
2024-03-03 0.001493 0.001534 0.001439 0.001476 7.34万 -1.14%
2024-03-02 0.001585 0.001607 0.001495 0.0015 12.85万 -5.36%
2024-03-01 0.001461 0.001633 0.001446 0.001593 12.46万 9.03%
2024-02-29 0.001479 0.001539 0.001436 0.001459 9.3万 -1.35%
2024-02-28 0.001537 0.001551 0.001451 0.00148 8.95万 -3.71%
2024-02-27 0.001501 0.001568 0.001448 0.001538 6.88万 2.47%
2024-02-26 0.001566 0.00158 0.001481 0.0015 7.07万 -4.21%
2024-02-25 0.001558 0.001581 0.001463 0.001555 10.3万 -0.19%
2024-02-24 0.001571 0.001603 0.00149 0.001516 11.74万 -3.5%
2024-02-23 0.001488 0.001594 0.001459 0.00151 8.58万 1.48%
2024-02-22 0.00154 0.001612 0.00146 0.001492 8.95万 -3.12%
2024-02-21 0.0015 0.001613 0.001496 0.001607 7.75万 7.13%
2024-02-20 0.0015 0.001661 0.001499 0.001507 7.05万 0.47%
2024-02-19 0.001535 0.001627 0.001482 0.0015 6.91万 -2.28%
2024-02-18 0.001622 0.001659 0.001486 0.001617 8万 -0.31%
2024-02-17 0.001623 0.001677 0.00155 0.001626 8.11万 0.18%
2024-02-16 0.001583 0.0017 0.001529 0.001612 8.71万 1.83%
2024-02-15 0.001585 0.001617 0.001572 0.001587 10.52万 0.13%
2024-02-14 0.001612 0.001626 0.001582 0.001585 10.83万 -1.67%
2024-02-13 0.001629 0.001635 0.001583 0.001616 9.09万 -0.8%
2024-02-12 0.001575 0.001636 0.001563 0.00163 7.63万 3.49%
2024-02-11 0.001549 0.001593 0.001509 0.001578 7.56万 1.87%
2024-02-10 0.001602 0.001618 0.00154 0.00155 14.96万 -3.25%
2024-02-09 0.001542 0.001614 0.001533 0.001605 14.22万 4.09%
2024-02-08 0.001533 0.001563 0.001518 0.001545 12.06万 0.78%
2024-02-07 0.001514 0.001546 0.001511 0.001532 14.62万 1.19%
2024-02-06 0.001531 0.001541 0.001508 0.001515 14.09万 -1.05%
2024-02-05 0.001543 0.001583 0.001524 0.001527 12.46万 -1.04%
2024-02-04 0.001546 0.001565 0.0015 0.001552 15.19万 0.39%
2024-02-03 0.001595 0.001595 0.001432 0.001546 10.08万 -3.07%
2024-02-02 0.001572 0.00166 0.001551 0.001596 8.47万 1.53%
2024-02-01 0.00159 0.001632 0.001551 0.001576 10.43万 -0.88%
2024-01-31 0.001609 0.001631 0.001573 0.00159 14.02万 -1.18%
2024-01-30 0.00163 0.001645 0.001604 0.001609 18万 -1.29%
2024-01-29 0.001611 0.001635 0.001569 0.00163 19.12万 1.18%
2024-01-28 0.001598 0.00163 0.00157 0.001598 16.57万 --
2024-01-27 0.001527 0.001627 0.001526 0.001599 22.56万 4.72%
2024-01-26 0.001536 0.001541 0.001499 0.001527 22.21万 -0.59%
2024-01-25 0.001513 0.001566 0.001502 0.001537 23.06万 1.59%
2024-01-22 0.001571 0.001756 0.001545 0.001626 17.9万 3.5%
2024-01-21 0.001553 0.001745 0.001507 0.001572 17.35万 1.22%
2024-01-20 0.001686 0.001705 0.001546 0.001553 16.67万 -7.89%
2024-01-19 0.001494 0.001905 0.001493 0.001686 27.23万 12.85%
2024-01-18 0.001499 0.001515 0.001469 0.001494 24.52万 -0.33%
2024-01-17 0.001489 0.001507 0.001454 0.001501 24.29万 0.81%
2024-01-16 0.001563 0.001563 0.001433 0.001485 23.41万 -4.99%
2024-01-15 0.001502 0.001579 0.001454 0.001542 14.39万 2.66%
2024-01-14 0.001598 0.001606 0.001498 0.001502 15.53万 -6.01%
2024-01-13 0.001633 0.001687 0.001563 0.001593 28.77万 -2.45%
2024-01-12 0.001627 0.001647 0.001581 0.001637 29.54万 0.61%
2024-01-11 0.00162 0.001649 0.001526 0.001627 26.34万 0.43%
2024-01-10 0.001605 0.001669 0.001605 0.001624 24.31万 1.18%
2024-01-09 0.001654 0.001723 0.001578 0.001605 25.85万 -2.96%
2024-01-08 0.001656 0.001673 0.001594 0.001637 18.19万 -1.15%
2024-01-07 0.00164 0.001697 0.001609 0.00166 26.5万 1.22%
2024-01-06 0.00169 0.001706 0.001609 0.001646 29.29万 -2.6%
2024-01-05 0.001685 0.001727 0.001645 0.001687 29.42万 0.12%
2024-01-04 0.001768 0.001782 0.001665 0.001684 28.06万 -4.75%
2024-01-03 0.0017 0.00182 0.001679 0.001768 21.29万 4%
2024-01-02 0.001698 0.001727 0.001662 0.001701 11.52万 0.18%
2024-01-01 0.001716 0.001796 0.001697 0.001709 11.85万 -0.41%

回顶部