btcz币今日最新价格 实时

$ 0.00004325 涨幅：-12.04%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

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

2018年最高价格/最低价格

H：¥0.22 / $0.03 (2018-01-09)
L：¥0 / $0 (2018-12-16)

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
2018-12-30 0.0003007124 0.0003016985 0.0002721006 0.0002769864 20.56万 -7.89%
2018-12-29 0.0002780422 0.0003112029 0.0002741559 0.0003009935 21.46万 8.25%
2018-12-28 0.0002612351 0.0003108561 0.0002592029 0.0002774665 21.4万 6.21%
2018-12-27 0.0002703155 0.0003009924 0.0002596623 0.0002609846 18.25万 -3.45%
2018-12-26 0.0003207552 0.0003302284 0.0002672669 0.0002706338 20.06万 -15.63%
2018-12-25 0.0003206288 0.0003258407 0.0002716437 0.0003212348 21.68万 0.19%
2018-12-24 0.0003099772 0.0003487399 0.0002868075 0.0003196946 22.09万 3.13%
2018-12-23 0.0003065438 0.0003156819 0.0002768119 0.0003099385 21.17万 1.11%
2018-12-22 0.0002839694 0.000311912 0.0002792986 0.000306169 20.76万 7.82%
2018-12-21 0.0002684868 0.0003123551 0.0002534076 0.0002839441 23.97万 5.76%
2018-12-20 0.0002198317 0.0003781859 0.0002192889 0.0002689607 20.92万 22.35%
2018-12-19 0.0002243271 0.0002650169 0.0002201627 0.0002201627 19.34万 -1.86%
2018-12-18 0.0002283963 0.0002370581 0.0002117149 0.000223697 21.97万 -2.06%
2018-12-17 0.0002214806 0.0002283972 0.0001910242 0.0002283972 23.13万 3.12%
2018-12-16 0.000207857 0.0002246385 0.0001842292 0.0002208399 21.18万 6.25%
2018-12-15 0.0002022174 0.0002092636 0.0001949384 0.0002077434 21.09万 2.73%
2018-12-14 0.0002000514 0.000219355 0.0001984093 0.0002021649 20.89万 1.06%
2018-12-13 0.0002086569 0.0002180254 0.0001990103 0.0001999609 19.54万 -4.17%
2018-12-12 0.0002077006 0.0002208779 0.000205309 0.0002085785 19.74万 0.42%
2018-12-11 0.0002106134 0.000222137 0.0002044613 0.0002078638 21.19万 -1.31%
2018-12-10 0.0002141465 0.000228333 0.0001989809 0.0002107694 19.51万 -1.58%
2018-12-09 0.0002049522 0.0002365374 0.0001913986 0.000214331 20.92万 4.58%
2018-12-08 0.0002318212 0.0002349202 0.0001986689 0.0002054344 19.67万 -11.38%
2018-12-07 0.0002360509 0.0002455083 0.0002158534 0.0002320069 23.13万 -1.71%
2018-12-06 0.0002480705 0.0002658998 0.0002306342 0.0002363136 18.87万 -4.74%
2018-12-05 0.0002584448 0.0002751224 0.0002481938 0.0002481938 22.17万 -3.97%
2018-12-04 0.0002426385 0.0002802762 0.0002412541 0.0002582499 21.55万 6.43%
2018-12-03 0.0002586248 0.0002800263 0.0002419564 0.000242807 21.97万 -6.12%
2018-12-02 0.0002621104 0.0002966199 0.000256678 0.0002581615 13.9万 -1.51%
2018-12-01 0.0002819945 0.0002965027 0.0002466113 0.0002625821 16.96万 -6.88%
2018-11-30 0.0002808448 0.0002976744 0.0002458534 0.0002814768 17.21万 0.23%
2018-11-29 0.0002588518 0.0002857525 0.0002500807 0.0002803813 15.49万 8.32%
2018-11-28 0.000231442 0.000285313 0.000231442 0.000258322 13.91万 11.61%
2018-11-27 0.000224518 0.000260495 0.00021767 0.000231164 12.36万 2.96%
2018-11-26 0.000245209 0.000248472 0.000217715 0.000224642 12.01万 -8.39%
2018-11-25 0.000229123 0.000247235 0.000199879 0.000246655 11.27万 7.65%
2018-11-24 0.000252485 0.000278415 0.000223616 0.000229451 8.52万 -9.12%
2018-11-23 0.000265435 0.000272538 0.000239082 0.000252613 9.71万 -4.83%
2018-11-22 0.000285966 0.000315739 0.00025381 0.000266502 7.83万 -6.81%
2018-11-21 0.000254747 0.000286511 0.000240655 0.000286511 6.82万 12.47%
2018-11-20 0.000318649 0.000328236 0.000237784 0.000254355 6.45万 -20.18%
2018-11-19 0.000394849 0.000396312 0.00031207 0.000319241 5.92万 -19.15%
2018-11-18 0.000390506 0.000437912 0.0003902 0.000394537 4.47万 1.03%
2018-11-17 0.000431212 0.000434508 0.000365931 0.000390457 5.01万 -9.45%
2018-11-16 0.000367008 0.00043089 0.000358027 0.00043089 6.12万 17.41%
2018-11-15 0.000388593 0.000404628 0.00034766 0.000366918 5.38万 -5.58%
2018-11-14 0.000445703 0.000504603 0.000346866 0.00038256 5.47万 -14.17%
2018-11-13 0.000444497 0.000498486 0.000437982 0.000446753 6.21万 0.51%
2018-11-12 0.000454911 0.000460405 0.000383993 0.000445432 6.28万 -2.08%
2018-11-11 0.000458336 0.000472732 0.000420592 0.000453731 5.16万 -1%
2018-11-10 0.00044492 0.00048417 0.000409834 0.000458664 4.59万 3.09%
2018-11-09 0.000451942 0.000480755 0.000443866 0.000445044 4.75万 -1.53%
2018-11-08 0.000481289 0.00051466 0.000297509 0.000452266 5.14万 -6.03%
2018-11-07 0.000520277 0.000526352 0.000454551 0.000483972 4.98万 -6.98%
2018-11-06 0.000516872 0.000572684 0.000472945 0.000519952 5.45万 0.6%
2018-11-05 0.000539312 0.000539312 0.000508609 0.000516105 4.97万 -4.3%
2018-11-04 0.000563497 0.000565936 0.000511189 0.000538889 5.61万 -4.37%
2018-11-03 0.000527415 0.000570762 0.000512749 0.000563497 5.25万 6.84%
2018-11-02 0.000536028 0.000536278 0.000507167 0.000527415 5.73万 -1.61%
2018-11-01 0.000510108 0.000572161 0.000509654 0.000536104 5.86万 5.1%
2018-10-31 0.00056632 0.000567146 0.000509123 0.000510109 7.28万 -9.93%
2018-10-30 0.000512625 0.000566001 0.000508991 0.0005655 7.52万 10.31%
2018-10-29 0.000543509 0.000583057 0.000508559 0.000512561 4.65万 -5.69%
2018-10-28 0.000577803 0.000583157 0.000524117 0.000544629 5.06万 -5.74%
2018-10-27 0.000550159 0.000604195 0.000523909 0.000576051 5.26万 4.71%
2018-10-26 0.000547482 0.000599098 0.000526854 0.000550723 4.63万 0.59%
2018-10-25 0.000580043 0.0005897 0.000518191 0.000548145 5.06万 -5.5%
2018-10-24 0.000524889 0.000591896 0.000521536 0.000579949 5.42万 10.49%
2018-10-23 0.000556513 0.000590108 0.00049799 0.000525994 4.91万 -5.48%
2018-10-22 0.000592132 0.000606873 0.000556322 0.000556428 6.06万 -6.03%
2018-10-21 0.000593463 0.000619539 0.000585978 0.000592417 4.98万 -0.18%
2018-10-20 0.000590509 0.000619671 0.000582476 0.000593314 7.52万 0.48%
2018-10-19 0.00059395 0.000611116 0.000586062 0.000587779 5.13万 -1.04%
2018-10-18 0.000596207 0.000598944 0.000586116 0.000594067 4.76万 -0.36%
2018-10-17 0.000596633 0.000647394 0.000586373 0.000595608 4.85万 -0.17%
2018-10-16 0.000585284 0.000640833 0.000576679 0.000595398 5.22万 1.73%
2018-10-15 0.000571112 0.000633174 0.000569264 0.000585538 5.73万 2.53%
2018-10-14 0.000561239 0.000625075 0.000542021 0.000570524 5.05万 1.65%
2018-10-13 0.000534679 0.000600217 0.000534361 0.000561185 5.29万 4.96%
2018-10-12 0.000560889 0.000568898 0.000526199 0.000534875 5.03万 -4.64%
2018-10-11 0.000603927 0.000603927 0.00055575 0.000561352 6.49万 -7.05%
2018-10-10 0.00060271 0.00063968 0.000580733 0.000608706 6.54万 0.99%
2018-10-09 0.000604957 0.000646833 0.000600263 0.00060391 4.97万 -0.17%
2018-10-08 0.000602948 0.000663139 0.000592138 0.000604042 5.42万 0.18%
2018-10-07 0.000596852 0.000652789 0.000589913 0.000650838 5.15万 9.05%
2018-10-06 0.000598965 0.000637313 0.000590821 0.000595191 5.51万 -0.63%
2018-10-05 0.000605678 0.000656676 0.000590746 0.000597984 5.93万 -1.27%
2018-10-04 0.000588465 0.000655514 0.00058663 0.000604856 5.63万 2.79%
2018-10-03 0.000628706 0.000646202 0.00058159 0.000588154 4.59万 -6.45%
2018-10-02 0.000654479 0.000657947 0.000597049 0.000628487 5.08万 -3.97%
2018-10-01 0.000584868 0.000656472 0.000584868 0.00063576 5.32万 8.7%
2018-09-30 0.000656401 0.000657088 0.000580248 0.0005857 5.24万 -10.77%
2018-09-29 0.000660328 0.00066244 0.00060011 0.000656756 5.21万 -0.54%
2018-09-28 0.000666151 0.000691778 0.000604333 0.000660893 5.13万 -0.79%
2018-09-27 0.000641032 0.000667477 0.000589575 0.000665898 9.83万 3.88%
2018-09-26 0.000611531 0.000662735 0.000582362 0.000642129 10.54万 5%
2018-09-25 0.000625834 0.000641867 0.000574446 0.000611794 5.36万 -2.24%
2018-09-24 0.000669037 0.000682974 0.00060064 0.000626092 17.46万 -6.42%
2018-09-23 0.00068646 0.000687301 0.00061577 0.000668658 6.78万 -2.59%
2018-09-22 0.000632512 0.000706303 0.000627639 0.00068608 25.47万 8.47%
2018-09-21 0.000630079 0.000655762 0.000604416 0.000631007 16.05万 0.15%
2018-09-20 0.000604435 0.000626714 0.000592465 0.000625401 15.83万 3.47%
2018-09-19 0.000596624 0.000623778 0.000572942 0.000604474 12.44万 1.32%
2018-09-18 0.000578352 0.000622009 0.000550513 0.000597045 18.6万 3.23%
2018-09-17 0.000608954 0.000667135 0.000567009 0.000578389 12.07万 -5.02%
2018-09-16 0.000608402 0.000673309 0.00057766 0.000609258 22.33万 0.14%
2018-09-15 0.000595109 0.000644605 0.000574611 0.000607563 10.03万 2.09%
2018-09-14 0.000610186 0.000661891 0.000582347 0.000596146 13.15万 -2.3%
2018-09-13 0.000576233 0.00066459 0.000570834 0.0006191 7.72万 7.44%
2018-09-12 0.000572257 0.0006302 0.000515679 0.000575723 14.78万 0.61%
2018-09-11 0.000585332 0.00067782 0.000563632 0.000572244 12.91万 -2.24%
2018-09-10 0.000649021 0.000676657 0.00054598 0.000584485 33.36万 -9.94%
2018-09-09 0.000657747 0.000687979 0.000626942 0.000636912 12.17万 -3.17%
2018-09-08 0.000718238 0.000766536 0.000664193 0.000664193 8.32万 -7.52%
2018-09-07 0.000758353 0.000796185 0.00070237 0.000717833 8.19万 -5.34%
2018-09-06 0.000789221 0.000796237 0.000735301 0.000758333 8.1万 -3.91%
2018-09-05 0.000860061 0.000885962 0.000784708 0.000788399 7.17万 -8.33%
2018-09-04 0.000827516 0.000886325 0.00080597 0.000859815 7.34万 3.9%
2018-09-03 0.000805111 0.000879997 0.000791021 0.000828683 15.62万 2.93%
2018-09-02 0.000829774 0.000876632 0.000793443 0.000805399 5.24万 -2.94%
2018-09-01 0.000826382 0.000868468 0.000801305 0.000830125 10.39万 0.45%
2018-08-31 0.000826333 0.000876941 0.000808317 0.000827413 10.07万 0.13%
2018-08-30 0.000890089 0.000953295 0.000795131 0.000825694 8.98万 -7.23%
2018-08-29 0.000906616 0.000993776 0.000847425 0.000889621 17.13万 -1.87%
2018-08-28 0.000893092 0.00100105 0.000881033 0.000906229 7.54万 1.47%
2018-08-27 0.000840485 0.000932329 0.000826698 0.000894133 21.67万 6.38%
2018-08-26 0.000883462 0.000932634 0.000826335 0.000840514 9.39万 -4.86%
2018-08-25 0.000962332 0.00100799 0.000761734 0.000882045 16.69万 -8.34%
2018-08-24 0.000994197 0.00104471 0.000912722 0.000966505 14.62万 -2.79%
2018-08-23 0.00091198 0.00100191 0.000906022 0.000994045 18.43万 9%
2018-08-22 0.000827006 0.00106031 0.000822896 0.00091166 12.88万 10.24%
2018-08-21 0.000951167 0.000977318 0.000767224 0.000826932 11.93万 -13.06%
2018-08-20 0.00103278 0.00106948 0.000932887 0.000952656 9.26万 -7.76%
2018-08-19 0.00107939 0.00111395 0.00100987 0.00103393 14.72万 -4.21%
2018-08-18 0.00109666 0.00116535 0.00106609 0.00107901 8.28万 -1.61%
2018-08-17 0.00112215 0.00115251 0.00103859 0.00109422 16.33万 -2.49%
2018-08-16 0.00117275 0.00120082 0.00111071 0.00112503 5.88万 -4.07%
2018-08-15 0.00114125 0.00121241 0.00111596 0.00117344 5.91万 2.82%
2018-08-14 0.00123716 0.00124361 0.0010959 0.00113991 6.32万 -7.86%
2018-08-13 0.00131068 0.00133016 0.00124162 0.00124727 6.12万 -4.84%
2018-08-12 0.00129465 0.0013435 0.00128186 0.00130947 6.4万 1.14%
2018-08-11 0.00132233 0.00133202 0.00126103 0.00129601 5.66万 -1.99%
2018-08-10 0.0013414 0.00138949 0.0012837 0.00132222 8.24万 -1.43%
2018-08-09 0.00133222 0.00136 0.00131034 0.00134485 5.83万 0.95%
2018-08-08 0.00144661 0.00144661 0.00132056 0.0013304 5.83万 -8.03%
2018-08-07 0.00141519 0.00153179 0.0014151 0.00144626 5.89万 2.2%
2018-08-06 0.00153442 0.00154954 0.00140017 0.00141539 5.17万 -7.76%
2018-08-05 0.00150828 0.00154881 0.00149791 0.00153326 5.19万 1.66%
2018-08-04 0.00159901 0.00164951 0.00145677 0.00150797 9.79万 -5.69%
2018-08-03 0.00163811 0.00165677 0.00159662 0.0015973 14.15万 -2.49%
2018-08-02 0.00168452 0.00172632 0.00163409 0.00163799 6.13万 -2.76%
2018-08-01 0.00176681 0.00176803 0.00162719 0.00168391 6.34万 -4.69%
2018-07-31 0.00173215 0.00182958 0.00169496 0.00176092 9.71万 1.66%
2018-07-30 0.00178102 0.00188951 0.0016726 0.00172917 9.35万 -2.91%
2018-07-29 0.00177115 0.0021378801 0.0017585499 0.00178007 13.1万 0.5%
2018-07-28 0.00176656 0.00178532 0.00166166 0.00176714 11.92万 0.03%
2018-07-27 0.00181883 0.00184056 0.00166932 0.00178449 9.55万 -1.89%
2018-07-26 0.00179565 0.0019622601 0.0017887 0.0018196499 11.48万 1.34%
2018-07-25 0.00177004 0.00190036 0.00174222 0.00179628 14.94万 1.48%
2018-07-24 0.00172213 0.0018017699 0.00171833 0.00179138 9.18万 4.02%
2018-07-23 0.00170891 0.00177447 0.00170879 0.00172083 7.05万 0.7%
2018-07-22 0.0017089701 0.00175133 0.00168277 0.00171019 8万 0.07%
2018-07-21 0.0017312 0.0017364 0.00165379 0.00170939 8.49万 -1.26%
2018-07-20 0.0017282499 0.00177979 0.00170068 0.00173136 7.23万 0.18%
2018-07-19 0.00173544 0.00175484 0.00169582 0.00172742 7.66万 -0.46%
2018-07-18 0.00164856 0.00178876 0.00164856 0.00173642 11.91万 5.33%
2018-07-17 0.00152224 0.0016971 0.00149096 0.00166662 15.01万 9.48%
2018-07-16 0.00150835 0.00153994 0.00148147 0.00152435 7.26万 1.06%
2018-07-15 0.00146007 0.00153377 0.00143028 0.00150698 9.14万 3.21%
2018-07-14 0.00149465 0.00153238 0.0014211599 0.00146047 9.86万 -2.29%
2018-07-13 0.00144526 0.0015452 0.00144526 0.00149687 8.46万 3.57%
2018-07-12 0.00161654 0.00164584 0.00142059 0.00144375 18.02万 -10.69%
2018-07-11 0.00155813 0.00178256 0.00155164 0.0016167799 13.93万 3.76%
2018-07-10 0.0016038599 0.00165699 0.00152009 0.00155793 6.09万 -2.86%
2018-07-09 0.0016799601 0.00169103 0.00159928 0.0016046599 9.68万 -4.48%
2018-07-08 0.0017343001 0.00174343 0.00166112 0.0016805 6.18万 -3.1%
2018-07-07 0.0017566 0.00176408 0.00168391 0.00173479 5.95万 -1.24%
2018-07-06 0.00179589 0.0017998799 0.0016956 0.0017581 6.3万 -2.1%
2018-07-05 0.00187661 0.0019025001 0.00174894 0.00179617 7.56万 -4.29%
2018-07-04 0.00179562 0.0019681901 0.0017619299 0.00187284 6.73万 4.3%
2018-07-03 0.0017941 0.00183102 0.00177675 0.00179576 7.07万 0.09%
2018-07-02 0.00176304 0.00182464 0.0017434499 0.00179834 7.45万 2%
2018-07-01 0.0018008701 0.0018459799 0.00175366 0.00176264 6.26万 -2.12%
2018-06-30 0.00176258 0.00182645 0.00175971 0.00180026 6.39万 2.14%
2018-06-29 0.00176454 0.00189371 0.00167065 0.00176278 6.73万 -0.1%
2018-06-28 0.0019900701 0.00200231 0.0017577501 0.00176378 7.94万 -11.37%
2018-06-27 0.00207321 0.00207321 0.00192275 0.0019889399 10.35万 -4.06%
2018-06-26 0.00183178 0.00210957 0.0018026599 0.0020733499 14.75万 13.19%
2018-06-25 0.0019958899 0.0020103599 0.00160859 0.00183178 11.74万 -8.22%
2018-06-24 0.00146217 0.0020075699 0.00140229 0.0019903199 7.72万 36.12%
2018-06-23 0.00140262 0.00149069 0.00139543 0.00146237 6.07万 4.26%
2018-06-22 0.00154537 0.00156172 0.00138178 0.00140289 6.14万 -9.22%
2018-06-21 0.00158387 0.00165263 0.00154079 0.00154636 6.2万 -2.37%
2018-06-20 0.00159793 0.00162456 0.0015632299 0.00158386 7.06万 -0.88%
2018-06-19 0.00160302 0.00161818 0.0015753401 0.0015972099 5.71万 -0.36%
2018-06-18 0.00157607 0.00162565 0.00156584 0.00160069 5.79万 1.56%
2018-06-17 0.0015872699 0.0015924 0.00157135 0.00157835 5.55万 -0.56%
2018-06-16 0.00154817 0.00159765 0.0015432501 0.00158536 5.95万 2.4%
2018-06-15 0.0016395 0.00164341 0.00154161 0.00155194 5.46万 -5.34%
2018-06-14 0.00165841 0.0017333101 0.00156417 0.00164109 7.19万 -1.04%
2018-06-13 0.00176823 0.00179374 0.00161805 0.0016579099 5.96万 -6.24%
2018-06-12 0.00195276 0.00195276 0.0017482199 0.00176038 5.62万 -9.85%
2018-06-11 0.0019341999 0.00195737 0.00186024 0.0019411501 6.29万 0.36%
2018-06-10 0.00226562 0.00226562 0.001895 0.00193369 5.99万 -14.65%
2018-06-09 0.0023034101 0.00243014 0.0022457 0.0022457 6.48万 -2.51%
2018-06-08 0.0023910899 0.0024351999 0.0022801701 0.00230651 6.37万 -3.54%
2018-06-07 0.0021608199 0.0024526899 0.0021521701 0.0023892201 7.82万 10.57%
2018-06-06 0.00199377 0.0022657099 0.0019821101 0.00217931 9.19万 9.31%
2018-06-05 0.00201778 0.0020576101 0.00191903 0.00199513 6.42万 -1.12%
2018-06-04 0.0020157599 0.00211538 0.00192882 0.0020173499 6.07万 0.08%
2018-06-03 0.0019766099 0.00203922 0.0019694499 0.0020149399 6.21万 1.94%
2018-06-02 0.0019252599 0.00201281 0.00191593 0.0019831399 6.18万 3.01%
2018-06-01 0.0019690699 0.00197902 0.00188108 0.0019257501 6.38万 -2.2%
2018-05-31 0.0020678199 0.0021075499 0.00194941 0.0019672301 5.57万 -4.86%
2018-05-30 0.0018848201 0.00213624 0.00188436 0.00206867 6.93万 9.75%
2018-05-29 0.00186967 0.00207323 0.0018031 0.00188392 5.92万 0.76%
2018-05-28 0.00190492 0.00194099 0.00183373 0.00187105 6.7万 -1.78%
2018-05-27 0.00195499 0.00199336 0.00188971 0.00190473 5.78万 -2.57%
2018-05-26 0.00202433 0.00211957 0.00195216 0.00195253 6.17万 -3.55%
2018-05-25 0.00225365 0.00227612 0.0019573399 0.00202598 7.78万 -10.1%
2018-05-24 0.00231053 0.0023943901 0.0021611 0.0022509899 5.62万 -2.58%
2018-05-23 0.0024363999 0.0024794401 0.0022607199 0.0023145201 5.15万 -5%
2018-05-22 0.0025110201 0.0025622901 0.0024118701 0.0024387599 6.9万 -2.88%
2018-05-21 0.0026472099 0.0026527401 0.0024972099 0.0025122799 7.88万 -5.1%
2018-05-20 0.0026123801 0.0026827101 0.00260118 0.0026445801 6.21万 1.23%
2018-05-19 0.00260574 0.00266614 0.0025494499 0.00261625 6.21万 0.4%
2018-05-18 0.00258827 0.0026942999 0.0025522399 0.00265189 6.38万 2.46%
2018-05-17 0.00275895 0.0027991701 0.00258234 0.00258234 5.79万 -6.4%
2018-05-16 0.0026962101 0.00286761 0.0025062801 0.00275993 6.41万 2.36%
2018-05-15 0.0027409 0.0028830001 0.00262897 0.00267751 6.11万 -2.31%
2018-05-14 0.00293061 0.0029313499 0.00271945 0.00279793 9.8万 -4.53%
2018-05-13 0.0028436801 0.0030135801 0.0026271399 0.0029283401 10.23万 2.98%
2018-05-12 0.0029557301 0.00299042 0.00275216 0.0028443099 6.76万 -3.77%
2018-05-11 0.0032814899 0.0032925 0.0028838499 0.0029589201 6.52万 -9.83%
2018-05-10 0.00348617 0.00355037 0.0032426701 0.0032766 8.25万 -6.01%
2018-05-09 0.00349927 0.00363702 0.00343212 0.0035053701 6.96万 0.17%
2018-05-08 0.0035143699 0.00361493 0.0034046301 0.0035027601 7.48万 -0.33%
2018-05-07 0.0036166899 0.0037949199 0.0034306601 0.0035057301 6.48万 -3.07%
2018-05-06 0.0037632 0.00384249 0.00347551 0.0036138601 7.55万 -3.97%
2018-05-05 0.0037150199 0.0040844702 0.00357618 0.0037803501 12.47万 1.76%
2018-05-04 0.00406464 0.00406464 0.00365408 0.00370896 9.47万 -8.75%
2018-05-03 0.0039777299 0.0041301702 0.0039542099 0.0040688501 9.94万 2.29%
2018-05-02 0.0039899498 0.0041827802 0.0038880999 0.0039754701 9.08万 -0.36%
2018-05-01 0.0037702599 0.0041128299 0.0036345799 0.00399588 10.99万 5.98%
2018-04-30 0.0039200298 0.0039449702 0.0037173301 0.00372164 7.64万 -5.06%
2018-04-29 0.0040079202 0.0040865298 0.0038379801 0.0039290101 7.57万 -1.97%
2018-04-28 0.0038929901 0.0040688799 0.0038929901 0.0040085898 7.43万 2.97%
2018-04-27 0.0040708999 0.0041219098 0.00387822 0.0039043401 5.42万 -4.09%
2018-04-26 0.0038336799 0.00408389 0.00374889 0.0040668901 6.32万 6.08%
2018-04-25 0.0045602201 0.0046073999 0.0037873201 0.0037973099 6.8万 -16.73%
2018-04-24 0.0042202501 0.00454367 0.0042202501 0.00454367 7.67万 7.66%
2018-04-23 0.0041732499 0.0043124598 0.00414846 0.0042620902 9.28万 2.13%
2018-04-22 0.0042612199 0.0044678599 0.00412479 0.0042037698 7.21万 -1.35%
2018-04-21 0.00415482 0.0042773299 0.0040169 0.0042612199 9.38万 2.56%
2018-04-20 0.0041339402 0.00423095 0.0039510699 0.00413121 8.71万 -0.07%
2018-04-19 0.0040803901 0.0042590201 0.00405864 0.0041337502 7.36万 1.31%
2018-04-18 0.0038743799 0.0044624698 0.00387289 0.00407812 9.46万 5.26%
2018-04-17 0.0041044899 0.0046538599 0.00383033 0.0038723899 7.5万 -5.65%
2018-04-16 0.0049800202 0.0050242799 0.0038564601 0.0041018301 9.93万 -17.63%
2018-04-15 0.0038904001 0.0060116798 0.0038904001 0.0049879402 12.48万 28.21%
2018-04-14 0.0035343301 0.0039234301 0.0035054199 0.00385836 7.26万 9.17%
2018-04-13 0.00329807 0.0037952701 0.0032344901 0.0035351999 7.57万 7.19%
2018-04-12 0.00279866 0.0034777101 0.00274385 0.00333283 6.06万 19.09%
2018-04-11 0.0026777301 0.00292642 0.0026349099 0.0028057101 5.52万 4.78%
2018-04-10 0.00267552 0.0027016499 0.0025664 0.0026750001 4.6万 -0.02%
2018-04-09 0.00274165 0.0028482799 0.00249962 0.0026720101 3.56万 -2.54%
2018-04-08 0.0027233399 0.0028452601 0.00268661 0.0027378299 3.67万 0.53%
2018-04-07 0.00258988 0.00273495 0.0025878199 0.0027240801 3.7万 5.18%
2018-04-06 0.00264466 0.00284379 0.0025637699 0.0025891601 3.53万 -2.1%
2018-04-05 0.0026345199 0.0032913501 0.0025498399 0.0026543799 3.54万 0.75%
2018-04-04 0.00305619 0.0030598999 0.0025639201 0.0026344899 3.61万 -13.8%
2018-04-03 0.0030155 0.0032364901 0.00285475 0.0030585399 2.9万 1.43%
2018-04-02 0.00282492 0.0032224499 0.0020526301 0.0030132299 4.01万 6.67%
2018-04-01 0.0027121301 0.0030888401 0.00258646 0.0028114801 2.63万 3.66%
2018-03-31 0.0025353299 0.00290595 0.0024947899 0.0027196901 2.78万 7.27%
2018-03-30 0.0026595399 0.0031506801 0.00248258 0.0024827099 2.47万 -6.65%
2018-03-29 0.0032041499 0.0032726999 0.0025786499 0.0026660301 3.49万 -16.79%
2018-03-28 0.00262481 0.0033382699 0.00252909 0.0032003201 2.66万 21.93%
2018-03-27 0.00263673 0.0027966399 0.0024504899 0.00262545 1.32万 -0.43%
2018-03-26 0.0029412501 0.00307427 0.0024969999 0.0026405901 3.88万 -10.22%
2018-03-25 0.0023632799 0.0031562501 0.0023046399 0.0029340801 3.02万 24.15%
2018-03-24 0.00334629 0.00347568 0.00239557 0.00239557 5.25万 -28.41%
2018-03-23 0.0033630801 0.00348601 0.0027543199 0.0032990701 2.89万 -1.9%
2018-03-22 0.00392691 0.0040700701 0.003363 0.003363 2.9万 -14.36%
2018-03-21 0.00376795 0.0038870501 0.0035808 0.0036589501 1.64万 -2.89%
2018-03-20 0.0036166599 0.0039965101 0.0034004699 0.0037595001 2.24万 3.95%
2018-03-19 0.0036070701 0.0039109001 0.00313964 0.00358034 3.53万 -0.74%
2018-03-18 0.0042762998 0.0043067602 0.00325825 0.0037084899 2.13万 -13.28%
2018-03-17 0.0044572898 0.0049760998 0.00356171 0.00428613 2.79万 -3.84%
2018-03-16 0.0046143401 0.0048489301 0.0043279799 0.0044519901 1.82万 -3.52%
2018-03-15 0.00477813 0.00481431 0.0043810299 0.0046183998 4.81万 -3.34%
2018-03-14 0.0053155399 0.0054750098 0.0045467098 0.0047504902 2.35万 -10.63%
2018-03-13 0.0062940698 0.0065297801 0.00511218 0.00524096 2.06万 -16.73%
2018-03-12 0.0060810801 0.0074535101 0.0051728901 0.00630619 6.61万 3.7%
2018-03-11 0.0054075099 0.0079521798 0.0041205799 0.00611225 11.31万 13.03%
2018-03-10 0.0060082301 0.0062913098 0.0054262299 0.0054262299 4.77万 -9.69%
2018-03-09 0.00610707 0.00626799 0.00518328 0.0060052499 6万 -1.67%
2018-03-08 0.0064246301 0.0067952201 0.0059798099 0.00614298 4.87万 -4.38%
2018-03-07 0.0075270198 0.0075760102 0.0059273699 0.00643371 8.83万 -14.53%
2018-03-06 0.00856358 0.0086402604 0.0071578701 0.00753394 8.41万 -12.02%
2018-03-05 0.00909054 0.0091129197 0.0082979202 0.0085850498 5.94万 -5.56%
2018-03-04 0.0093643498 0.0094109504 0.00883599 0.00909732 6.98万 -2.85%
2018-03-03 0.0090822997 0.0099104801 0.0090781702 0.00937769 5.43万 3.25%
2018-03-02 0.00867547 0.0099458899 0.0083598699 0.00909374 19.44万 4.82%
2018-03-01 0.00705504 0.0097113196 0.0068523702 0.0086606704 12.98万 22.76%
2018-02-28 0.0075807199 0.0076388801 0.0067067598 0.00704394 5.94万 -7.08%
2018-02-27 0.0078301895 0.0082571199 0.00736066 0.0075888401 5.5万 -3.08%
2018-02-26 0.00775273 0.0079915002 0.0071806498 0.0078087598 5.46万 0.72%
2018-02-25 0.0082549397 0.00829498 0.00706024 0.0077420198 6.89万 -6.21%
2018-02-24 0.0086019104 0.0090081003 0.00789716 0.0082451301 4.58万 -4.15%
2018-02-23 0.0085180001 0.0091538103 0.0082810502 0.0086132204 7.46万 1.12%
2018-02-22 0.0092346901 0.0097667603 0.0082903896 0.0085274801 6.65万 -7.66%
2018-02-21 0.0100493003 0.0104459003 0.0090077696 0.0092453603 12.49万 -8%
2018-02-20 0.0095391702 0.0106691001 0.0092740702 0.0102802999 19.59万 7.77%
2018-02-19 0.0089048501 0.0106528997 0.0088976603 0.0094849197 13.65万 6.51%
2018-02-18 0.0092452802 0.0099485898 0.0087448899 0.0089120399 17.72万 -3.6%
2018-02-17 0.0086425897 0.0095008602 0.00854172 0.00924032 11.59万 6.92%
2018-02-16 0.0088637201 0.0092262598 0.0083761998 0.0086404001 6.72万 -2.52%
2018-02-15 0.0091634504 0.0097951898 0.0086485799 0.0088943597 6.55万 -2.94%
2018-02-14 0.0080396701 0.0094868401 0.0079700099 0.0091577498 6.33万 13.91%
2018-02-13 0.0085140197 0.0086737303 0.0075604701 0.0080679702 6.48万 -5.24%
2018-02-12 0.0080579203 0.0088110203 0.0080579203 0.0085979505 4.35万 6.7%
2018-02-11 0.0089430502 0.0090936199 0.0079349997 0.0080355201 6.44万 -10.15%
2018-02-10 0.0098490901 0.0107097002 0.0086457804 0.0089517301 9.33万 -9.11%
2018-02-09 0.0088065797 0.0103048002 0.0082344096 0.00999936 17.26万 13.54%
2018-02-08 0.0069075199 0.0094189001 0.0069075199 0.0087802503 14.18万 27.11%
2018-02-07 0.0061967499 0.0084638698 0.0056795799 0.0069666002 12.11万 12.42%
2018-02-06 0.0053062802 0.00631354 0.0045564398 0.00625731 4.63万 17.92%
2018-02-05 0.0061767399 0.0067201001 0.0052755601 0.0052983202 6.88万 -14.22%
2018-02-04 0.00703276 0.0071873502 0.0057484601 0.0062375902 10.81万 -11.31%
2018-02-03 0.00636276 0.0072588501 0.00569354 0.0070273802 6.71万 10.45%
2018-02-02 0.0069908099 0.0070852102 0.00529481 0.0062546898 6.16万 -10.53%
2018-02-01 0.0070896102 0.0087551698 0.0066556698 0.0070058298 6.59万 -1.18%
2018-01-31 0.0084783798 0.0086097904 0.0055900998 0.00707395 38.32万 -16.56%
2018-01-30 0.0110181998 0.0110433996 0.0083841896 0.0084453104 7.4万 -23.35%
2018-01-29 0.0109603005 0.0114449002 0.0100801 0.0108444002 8.74万 -1.06%
2018-01-28 0.0119431997 0.0130134001 0.0109061999 0.0110312002 8.99万 -7.64%
2018-01-27 0.0104342001 0.0134392995 0.0102428002 0.0118177999 16.99万 13.26%
2018-01-26 0.0113562001 0.0122443 0.0092599103 0.0104858 17.12万 -7.66%
2018-01-25 0.0121131996 0.0124532003 0.0111292005 0.0113845002 7.18万 -6.02%
2018-01-24 0.0115115996 0.0124407997 0.0109748999 0.0119233001 9万 3.58%
2018-01-23 0.0119537003 0.0122145005 0.0103963995 0.0115174996 6.31万 -3.65%
2018-01-22 0.0133709004 0.0139712999 0.0111475997 0.0121448003 10.34万 -9.17%
2018-01-21 0.0129124997 0.0143031999 0.0122498004 0.0130679002 18.38万 1.2%
2018-01-20 0.0120711001 0.0138408998 0.0118482998 0.0128869005 10.7万 6.76%
2018-01-19 0.0118209999 0.0126913004 0.0110544004 0.0119701 6.39万 1.26%
2018-01-18 0.0099646002 0.0134899002 0.00984463 0.0121630002 11.13万 22.06%
2018-01-17 0.0099039497 0.0103995996 0.0078272698 0.0097891297 9.31万 -1.16%
2018-01-16 0.0142054996 0.0142054996 0.0087826196 0.0093908599 10.55万 -33.89%
2018-01-15 0.0146265998 0.0199577007 0.0134364003 0.0140159 13.92万 -4.18%
2018-01-14 0.0148539003 0.0157676991 0.0128041999 0.0145399999 12.51万 -2.11%
2018-01-13 0.0172630008 0.0182019006 0.0133413002 0.0153110996 22.35万 -11.31%
2018-01-12 0.0165414996 0.0186500996 0.0158165991 0.0172323994 13.73万 4.18%
2018-01-11 0.0202050004 0.0202050004 0.0148794996 0.0164333992 24.35万 -18.67%
2018-01-10 0.0221698005 0.0239151008 0.0172637999 0.0205047 52.79万 -7.51%
2018-01-09 0.0131898001 0.0305994004 0.0131898001 0.0256255008 29.15万 94.28%
2018-01-08 0.0145214004 0.0146952001 0.0125112003 0.0132226003 18.37万 -8.94%
2018-01-07 0.0154932998 0.0154932998 0.0132900001 0.0142595004 22.35万 -7.96%
2018-01-06 0.012139 0.0158236995 0.0121189998 0.0153643005 15.51万 26.57%
2018-01-05 0.0126403999 0.0147040002 0.0118052997 0.0121231005 19.45万 -4.09%
2018-01-04 0.0130901001 0.0135166002 0.0099717397 0.0126336003 20.91万 -3.49%
2018-01-03 0.0140012 0.0158568006 0.0097423801 0.0132072 39.92万 -5.67%
2018-01-02 0.0104625002 0.0146311 0.0104609001 0.0140489005 36.93万 34.28%
2018-01-01 0.00826653 0.0120804999 0.0073205298 0.0105841001 39.54万 28.04%

回顶部