bit币今日最新价格 实时

$ 0.771611 涨幅：-3.13%
更新时间：2024-06-25 14:50:03

24H最高/最低价格

H：¥4.4181 / $0.608626
L：¥3.9607 / $0.545612

今年最高/最低价格

H：¥11.77 / $1.62
L：¥4.53 / $0.62

历史最高/最低价格

H：¥22.5 / $3.1
L：¥1.9612 / $0.270167

BitDAO交易平台推荐

欧易OKX 币安Binance
bit走势图加载中...
  • bit币历史价格表
  • bit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
2024-06-24 0.815 0.8322 0.8104 0.8109 7967.84 -0.5%
2024-06-23 0.8102 0.8205 0.8056 0.815 7507.39 0.59%
2024-06-22 0.8209 0.8347 0.8065 0.8103 1.92万 -1.29%
2024-06-21 0.8186 0.8574 0.8126 0.8209 5.8万 0.28%
2024-06-20 0.8099 0.8401 0.796 0.8186 5.73万 1.07%
2024-06-19 0.8669 0.8694 0.8024 0.8099 5.4万 -6.58%
2024-06-18 0.8669 0.8694 0.8024 0.8099 5.4万 -6.5751528434652%
2024-06-17 0.9085 0.9362 0.9072 0.9362 12.414 3.05%
2024-06-16 0.8904 0.9035 0.8649 0.9013 5.84万 1.22%
2024-06-15 0.892 0.903 0.8784 0.8904 7816.63 -0.18%
2024-06-14 0.9053 0.9151 0.887 0.8886 4.52万 -1.84%
2024-06-13 0.8805 0.9151 0.8698 0.9053 2.59万 2.82%
2024-06-12 0.9727 0.9727 0.8679 0.9246 9779.05 -4.94%
2024-06-11 0.9813 0.9813 0.9309 0.9331 1100.44 -4.91%
2024-06-10 0.951 0.9813 0.9286 0.9813 2925.91 3.19%
2024-06-09 1.0274 1.0274 0.9509 0.951 6421.23 -7.44%
2024-06-08 1.0285 1.0711 1.0273 1.0274 4951.75 -0.11%
2024-06-07 0.9652 1.0772 0.9652 1.0285 1.28万 6.56%
2024-06-06 0.9843 0.9923 0.9651 0.9652 539.04 -1.94%
2024-06-05 0.9764 0.9956 0.9685 0.9845 1919.1 0.83%
2024-06-04 0.9889 0.9889 0.9339 0.9764 3271.54 -1.26%
2024-06-03 0.9942 1.0011 0.9776 0.9889 4116.32 -0.53%
2024-06-02 1.0045 1.0233 0.9788 0.9942 5374.27 -1.03%
2024-06-01 0.9884 1.0146 0.9884 1.0045 268.9 1.63%
2024-05-31 1.0375 1.0375 0.9811 0.9883 1943.38 -4.74%
2024-05-30 1.035 1.0383 1.0228 1.0378 6.16万 0.27%
2024-05-29 1.0306 1.0631 1.0218 1.035 3658.26 0.43%
2024-05-28 1.0344 1.0621 1.0232 1.0423 928.47 0.76%
2024-05-27 1.0165 1.0582 1.0029 1.0344 3659.92 1.76%
2024-05-26 1.0216 1.0251 0.9986 1.0165 1.53万 -0.5%
2024-05-25 0.9934 1.036 0.9827 1.0216 3543.82 2.84%
2024-05-24 1.0438 1.0885 0.9934 0.9934 3637.26 -4.83%
2024-05-23 1.0205 1.0481 1.0198 1.0438 11.22万 2.28%
2024-05-22 0.9778 1.025 0.9688 1.0205 10.05万 4.37%
2024-05-21 0.9733 0.983 0.9286 0.9778 1.18万 0.46%
2024-05-20 0.9996 1.0242 0.9733 0.9733 560.3 -2.63%
2024-05-19 1.0331 1.0496 0.9995 0.9996 2021.6 -3.24%
2024-05-18 1.0036 1.0341 0.9856 1.0333 3056.62 2.96%
2024-05-17 1.0015 1.0236 0.9805 1.005 1.27万 0.35%
2024-05-16 0.9615 1.0016 0.9604 1.0015 7370.46 4.16%
2024-05-15 1.0333 1.0333 0.961 0.9615 8568.99 -6.95%
2024-05-14 1.0361 1.0509 0.983 1.0333 4487.65 -0.27%
2024-05-13 1.008 1.0456 1.0028 1.0361 514.85 2.79%
2024-05-12 1.0186 1.0707 1.0114 1.0176 4.31万 -0.1%
2024-05-11 1.0269 1.0775 1.0265 1.0482 78.28万 2.07%
2024-05-10 1.0317 1.0424 1.0236 1.0269 1.87万 -0.47%
2024-05-09 1.072 1.1147 1.0298 1.0317 11.44万 -3.76%
2024-05-08 1.0989 1.0989 1.0111 1.072 1.78万 -2.45%
2024-05-07 1.0775 1.1154 1.0744 1.0989 1850.6 1.99%
2024-05-06 1.0783 1.0948 1.0669 1.0872 2595.05 0.83%
2024-05-05 1.0487 1.0997 1.0487 1.0783 2185.28 2.82%
2024-05-04 1.0189 1.0653 1.0014 1.0487 4184.26 2.92%
2024-05-03 0.9229 1.0363 0.9102 1.0189 5304.83 10.4%
2024-05-02 0.967 0.9747 0.9107 0.9229 9248.26 -4.56%
2024-05-01 1.0602 1.0615 0.9669 0.967 4029.59 -8.79%
2024-04-30 1.105 1.1159 1.0522 1.0602 1378.43 -4.05%
2024-04-29 1.1021 1.1113 1.0823 1.105 1058.06 0.26%
2024-04-28 1.1417 1.1445 1.1007 1.1021 2161.83 -3.47%
2024-04-27 1.1454 1.1831 1.1222 1.1417 3140.07 -0.32%
2024-04-26 1.1533 1.1734 1.1111 1.1454 4943.9 -0.68%
2024-04-25 1.2139 1.2139 1.1356 1.1376 8.54万 -6.29%
2024-04-24 1.2364 1.2769 1.2192 1.2423 4070.68 0.48%
2024-04-23 1.2306 1.2477 1.1973 1.2364 4062.37 0.47%
2024-04-22 1.1737 1.2752 1.1735 1.2022 16.25万 2.43%
2024-04-21 1.1777 1.2085 1.1471 1.1751 3333.88 -0.22%
2024-04-20 1.1436 1.1846 1.1436 1.1777 1.11万 2.98%
2024-04-19 1.1032 1.19 1.1032 1.1436 1.41万 3.66%
2024-04-18 1.0986 1.1163 1.0811 1.1032 52.51万 0.42%
2024-04-17 1.1996 1.2103 1.0851 1.0986 3.62万 -8.42%
2024-04-16 1.1373 1.4096 1.1269 1.1996 1.01万 5.48%
2024-04-15 1.1969 1.2305 1.0392 1.1373 1.88万 -4.98%
2024-04-14 1.2815 1.3002 1.1353 1.1969 3.51万 -6.6%
2024-04-13 1.3502 1.3977 1.2656 1.2656 2.03万 -6.27%
2024-04-12 1.3415 1.3938 1.3045 1.3513 5767.22 0.73%
2024-04-11 1.3574 1.3993 1.3092 1.3415 2.53万 -1.17%
2024-04-10 1.5125 1.5365 1.3071 1.3574 3.23万 -10.25%
2024-04-09 1.4189 1.5835 1.3779 1.5125 5.45万 6.6%
2024-04-08 1.3464 1.4516 1.3448 1.4189 2万 5.38%
2024-04-07 1.3901 1.3996 1.343 1.3464 39.72万 -3.14%
2024-04-06 1.4015 1.422 1.3704 1.3901 51.92万 -0.81%
2024-04-05 1.2638 1.4097 1.2289 1.4015 5.66万 10.9%
2024-04-04 1.2543 1.3331 1.2423 1.2638 3.67万 0.76%
2024-04-03 1.2144 1.3004 1.1684 1.2736 3.81万 4.87%
2024-04-02 1.3011 1.3332 1.2145 1.2145 2.14万 -6.66%
2024-04-01 1.3339 1.3933 1.2749 1.3134 5.22万 -1.54%
2024-03-31 1.1671 1.4531 1.1409 1.334 21.58万 14.3%
2024-03-30 1.2473 1.2488 1.1647 1.168 4.37万 -6.36%
2024-03-29 1.3764 1.3764 1.2384 1.2464 472.06万 -9.44%
2024-03-28 0.9472 1.6218 0.9272 1.3567 53.76万 43.23%
2024-03-27 0.9014 1.0778 0.8682 0.9443 6.76万 4.76%
2024-03-26 0.8326 0.9014 0.8267 0.9014 1.4万 8.26%
2024-03-25 0.8445 0.8493 0.8004 0.8323 2.46万 -1.44%
2024-03-24 0.8431 0.8455 0.8107 0.8445 2.81万 0.17%
2024-03-23 0.8681 0.8848 0.7958 0.8111 9.87万 -6.57%
2024-03-22 0.8263 0.9063 0.7683 0.8718 10.64万 5.51%
2024-03-21 0.8148 0.846 0.7962 0.8263 2.58万 1.41%
2024-03-20 0.9045 0.9045 0.8013 0.8148 3.12万 -9.92%
2024-03-19 0.9141 0.9747 0.8869 0.9045 1.83万 -1.05%
2024-03-18 0.94 0.972 0.8774 0.9141 1.37万 -2.76%
2024-03-17 0.9685 0.9891 0.94 0.94 1.4万 -2.94%
2024-03-16 1.0564 1.0564 0.9296 0.9685 3.92万 -8.32%
2024-03-15 1.0622 1.1342 1.0319 1.0499 3.1万 -1.16%
2024-03-14 1.0753 1.156 1.0401 1.0622 3.16万 -1.22%
2024-03-13 1.054 1.1261 1.0381 1.0753 3.42万 2.02%
2024-03-12 1.0115 1.1229 1.0115 1.0742 3.5万 6.2%
2024-03-11 1.0608 1.1349 1.0115 1.0115 4.1万 -4.65%
2024-03-10 1.0173 1.0992 1.0128 1.0608 35.22万 4.28%
2024-03-09 1.0014 1.036 0.9803 1.0173 4.67万 1.59%
2024-03-08 0.9676 1.0256 0.9591 1.0023 6.17万 3.59%
2024-03-07 0.9904 1.1387 0.8998 0.9788 11.08万 -1.17%
2024-03-06 0.9231 1.3135 0.8638 1.0006 11.47万 8.4%
2024-03-05 0.9295 0.9304 0.901 0.9231 1.51万 -0.69%
2024-03-04 0.9197 0.9332 0.9 0.9297 4.04万 1.09%
2024-03-03 0.9378 0.9476 0.8979 0.9115 4.07万 -2.8%
2024-03-02 0.9494 0.9494 0.9098 0.9378 1.92万 -1.22%
2024-03-01 0.9336 1.0466 0.8825 0.9494 6.76万 1.69%
2024-02-29 1.0223 1.0677 0.8876 0.9213 7.04万 -9.88%
2024-02-28 1.0409 1.186 0.9445 1.0223 17.14万 -1.79%
2024-02-27 0.8495 1.3512 0.8158 1.0394 23.7万 22.35%
2024-02-26 0.7898 0.8673 0.7898 0.8495 5.16万 7.56%
2024-02-25 0.7973 0.7979 0.786 0.7898 15.39万 -0.94%
2024-02-24 0.7789 0.8217 0.7564 0.7973 31.4万 2.36%
2024-02-23 0.7557 0.7797 0.7311 0.7797 13.07万 3.18%
2024-02-22 0.7654 0.8068 0.7493 0.7557 6.75万 -1.27%
2024-02-21 0.8208 0.8301 0.7612 0.7652 8.59万 -6.77%
2024-02-20 0.773 0.8261 0.7668 0.8171 17.3万 5.71%
2024-02-19 0.7513 0.7804 0.7475 0.7775 8.8万 3.49%
2024-02-18 0.7733 0.7892 0.7468 0.7515 12.62万 -2.82%
2024-02-17 0.9114 0.9114 0.7613 0.7689 44.38万 -15.64%
2024-02-16 0.7293 0.916 0.7161 0.916 155.78万 25.6%
2024-02-15 0.7006 0.737 0.6964 0.7246 3.58万 3.43%
2024-02-14 0.7006 0.7634 0.6895 0.7006 36.43万 --
2024-02-13 0.7053 0.7146 0.677 0.6992 5.34万 -0.86%
2024-02-12 0.6935 0.7185 0.6875 0.7092 5.71万 2.26%
2024-02-11 0.7022 0.7395 0.6823 0.6935 11.28万 -1.24%
2024-02-10 0.6786 0.7124 0.6705 0.7022 8.74万 3.48%
2024-02-09 0.6615 0.7967 0.6615 0.6869 42.17万 3.84%
2024-02-08 0.6663 0.6797 0.6611 0.6615 4.55万 -0.72%
2024-02-07 0.6836 0.6923 0.6563 0.6686 6.62万 -2.19%
2024-02-06 0.7029 0.7111 0.6664 0.6836 5.37万 -2.75%
2024-02-05 0.7207 0.724 0.701 0.701 2.77万 -2.73%
2024-02-04 0.7103 0.7275 0.7082 0.7208 2.51万 1.48%
2024-02-03 0.7241 0.73 0.7103 0.7103 2.2万 -1.91%
2024-02-02 0.7178 0.7352 0.7085 0.7241 8.24万 0.88%
2024-02-01 0.73 0.7421 0.7143 0.7178 6.31万 -1.67%
2024-01-31 0.7399 0.7598 0.7271 0.7298 10.16万 -1.37%
2024-01-30 0.7516 0.7659 0.7326 0.7414 3.45万 -1.36%
2024-01-29 0.7681 0.8046 0.7346 0.7516 23.14万 -2.15%
2024-01-28 0.6948 0.8628 0.6948 0.7765 61.81万 11.76%

回顶部