btcz币今日最新价格 实时

$ 0.00004317 涨幅：-12.15%
更新时间：2024-07-03 03:20:11

24H最高/最低价格

H：¥0.0007 / $0.00009169
L：¥0.0006 / $0.0000881

2017年最高价格/最低价格

H：¥0.09 / $0.01 (2017-11-03)
L：¥0.01 / $0 (2017-11-15)

历史最高/最低价格

H：¥0.16 / $0.022458
L：¥0.0002 / $0.00002685

BitcoinZ交易平台推荐

欧易OKX 币安Binance
btcz走势图加载中...
  • btcz币历史价格表
  • btcz币概况
2017年 2018年 2019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
2017-12-30 0.0042141802 0.00518684 0.00364296 0.0043873498 9.4万 4.11%
2017-12-29 0.0030841001 0.0055494001 0.0030262901 0.0041536102 11.06万 34.68%
2017-12-28 0.0037507899 0.0070763002 0.0027445599 0.0030539699 11.47万 -18.58%
2017-12-27 0.00351942 0.0042400998 0.0034884401 0.0037722201 3.82万 7.18%
2017-12-26 0.00337533 0.00375964 0.0031097599 0.00344769 4.13万 2.14%
2017-12-25 0.0041865502 0.0041865502 0.00252115 0.0033785 10.61万 -19.3%
2017-12-24 0.0042201099 0.00518193 0.0035913901 0.0041444502 5.23万 -1.79%
2017-12-23 0.0039689601 0.0046139699 0.0036081199 0.0041708699 4.5万 5.09%
2017-12-22 0.0050035599 0.0050643799 0.0032571401 0.00372924 3.9万 -25.47%
2017-12-21 0.0039896402 0.0084202299 0.0037867001 0.0049922601 7.6万 25.13%
2017-12-20 0.0040106899 0.0042165099 0.00353432 0.00397996 2.97万 -0.77%
2017-12-19 0.0043585799 0.0043729399 0.0037722201 0.0040199002 3.43万 -7.77%
2017-12-18 0.0039392398 0.0043510599 0.0035302499 0.0041645798 4.97万 5.72%
2017-12-17 0.0044609602 0.0046735299 0.0037387901 0.0038066299 2.82万 -14.67%
2017-12-16 0.00450471 0.0048088399 0.0041684201 0.0044943602 3.75万 -0.23%
2017-12-15 0.0039214599 0.0048190602 0.0039200098 0.0044995602 3.8万 14.74%
2017-12-14 0.0036391499 0.0047074598 0.00361535 0.00391476 2.36万 7.57%
2017-12-13 0.0043762699 0.0044630799 0.00360463 0.0036474599 2.11万 -16.65%
2017-12-12 0.00468713 0.0050572599 0.0043510799 0.00437119 3.88万 -6.74%
2017-12-11 0.0036597601 0.0055031101 0.0033634 0.0046719299 6.57万 27.66%
2017-12-10 0.0025587101 0.0039594602 0.00233491 0.00379933 3.02万 48.49%
2017-12-09 0.00300295 0.00304648 0.0023902101 0.00254873 8630.5996 -15.13%
2017-12-08 0.0026205201 0.0029732899 0.00206806 0.00293144 1.03万 11.86%
2017-12-07 0.0025229801 0.00313389 0.0022233501 0.0026148099 2万 3.64%
2017-12-06 0.00280583 0.0029879101 0.0023610501 0.0025265601 2.13万 -9.95%
2017-12-05 0.0029158001 0.00303874 0.0026513301 0.0028124501 1.26万 -3.54%
2017-12-04 0.0027425799 0.0029215 0.0025120999 0.0028829901 1.03万 5.12%
2017-12-03 0.0027580501 0.0031981899 0.00243687 0.0027338499 1.12万 -0.88%
2017-12-02 0.00272002 0.0029579699 0.00269737 0.0027550501 8020.5801 1.29%
2017-12-01 0.0023350399 0.00274009 0.0022336899 0.0027224901 9293.3203 16.59%
2017-11-30 0.0026205401 0.00293442 0.0022171701 0.0023463301 8908.9297 -10.46%
2017-11-29 0.0032041799 0.0032093599 0.0025724401 0.0025817801 1.14万 -19.42%
2017-11-28 0.0032307699 0.0034523199 0.0022070101 0.00320579 2.8万 -0.77%
2017-11-27 0.00299263 0.00327698 0.00297413 0.0032225801 1.13万 7.68%
2017-11-26 0.00299899 0.00320841 0.00280509 0.0029920801 1.3万 -0.23%
2017-11-25 0.00287222 0.0031258001 0.0027971601 0.0031258001 1.19万 8.83%
2017-11-24 0.0027693801 0.00289505 0.0027150901 0.00287797 8614.7002 3.92%
2017-11-23 0.0027974099 0.0029109099 0.00276532 0.00277365 9823.04 -0.85%
2017-11-22 0.00311801 0.00311801 0.0025398 0.0027986099 1.61万 -10.24%
2017-11-21 0.0029695099 0.0032715299 0.00269096 0.0031105999 1.13万 4.75%
2017-11-20 0.00344486 0.0034821001 0.00287821 0.00294672 1.5万 -14.46%
2017-11-19 0.00311724 0.0037768399 0.0027533199 0.00344689 1.29万 10.58%
2017-11-18 0.0031798501 0.0033792299 0.0030296999 0.0030708499 6236.2402 -3.43%
2017-11-17 0.00372599 0.0038588201 0.00295987 0.00319193 1.4万 -14.33%
2017-11-16 0.00359789 0.0042186999 0.00325547 0.0037320899 2.04万 3.73%
2017-11-15 0.0045047598 0.0045582801 0.00173038 0.00356867 6.74万 -20.78%
2017-11-14 0.0046334802 0.00496017 0.0044932798 0.0047175102 1.59万 1.81%
2017-11-13 0.00430925 0.0049021002 0.0042764 0.0046237502 1.36万 7.3%
2017-11-12 0.0045757699 0.00513082 0.0041689202 0.0043029999 1.12万 -5.96%
2017-11-11 0.0044895001 0.00511812 0.0044895001 0.0045785401 1.57万 1.98%
2017-11-10 0.0052781198 0.0056787301 0.00410811 0.00450574 2.4万 -14.63%
2017-11-09 0.0061277002 0.00657144 0.0048719398 0.00526175 3.16万 -14.13%
2017-11-08 0.00782221 0.0079540098 0.00520379 0.0061348602 5.93万 -21.57%
2017-11-07 0.0094864499 0.0096399002 0.0073438701 0.0076769399 5.84万 -19.07%
2017-11-06 0.0077619599 0.0095529296 0.00595721 0.0093037998 7.4万 19.86%
2017-11-05 0.0101036998 0.0102198003 0.0060249302 0.0073863198 5.38万 -26.89%
2017-11-04 0.0103374003 0.0109291999 0.0097076604 0.0101931999 3.09万 -1.39%
2017-11-03 0.0122271003 0.0122271003 0.0092259301 0.0105748 5.69万 -13.51%
2017-11-02 0.0099582197 0.0116619999 0.0082403598 0.0112094004 6.95万 12.56%
2017-11-01 0.0110878004 0.0111103002 0.0086131701 0.0106654 8.26万 -3.81%
2017-10-31 0.0101833995 0.0118536996 0.0101833995 0.0110972002 15.07万 8.97%
2017-10-30 0.0094718803 0.0106536997 0.0084183197 0.0100963004 10.38万 6.59%
2017-10-29 0.0075878501 0.0107049001 0.0069371602 0.0094677098 5.95万 24.77%
2017-10-28 0.0100288 0.0101198005 0.0059749 0.0075953202 5.05万 -24.26%
2017-10-27 0.0051597399 0.0114096003 0.0043334798 0.0100015998 17.6万 93.84%
2017-10-26 0.0030368201 0.0057398598 0.00296239 0.0055110301 4.51万 81.47%
2017-10-25 0.0027582401 0.0031413101 0.0027473499 0.0030372101 1.69万 10.11%
2017-10-24 0.0026929199 0.0028287501 0.0025156201 0.0027570401 1.05万 2.38%
2017-10-23 0.00284299 0.0029024601 0.00240404 0.0026988999 1.14万 -5.07%
2017-10-22 0.0027088299 0.00299438 0.00260379 0.0029068301 8029.2798 7.31%
2017-10-21 0.00270548 0.0031047999 0.0025738101 0.0027077899 7250.6499 0.09%
2017-10-20 0.00296478 0.0032697399 0.0025112999 0.0027110099 2.38万 -8.56%
2017-10-19 0.0023429999 0.00296422 0.0021476001 0.00296422 1.36万 26.51%
2017-10-18 0.0027342599 0.0027357701 0.00193318 0.0023421 9698.0498 -14.34%
2017-10-17 0.0025380999 0.0027399501 0.0018978301 0.0027399501 4500.8398 7.95%
2017-10-16 0.00267792 0.0026918901 0.0020387601 0.0025377199 5448.3198 -5.24%
2017-10-15 0.00263275 0.00275402 0.0025112799 0.0026775501 6347.5298 1.7%
2017-10-14 0.0026583101 0.0028435001 0.0024487099 0.00262805 4127.3799 -1.14%
2017-10-13 0.0032137099 0.0032339999 0.0024552499 0.0026010501 7308.0698 -19.06%
2017-10-12 0.00232638 0.00341723 0.0021584099 0.0032579 1.33万 40.04%

回顶部