bmex币今日最新价格 实时

$ 0.18966 涨幅：-2.08%
更新时间：2024-07-08 00:30:05

24H最高/最低价格

H：¥1.6346 / $0.224889
L：¥1.5305 / $0.210573

2022年最高价格/最低价格

H：¥6.43 / $0.89 (2022-12-06)
L：¥0 / $0 (2022-11-15)

历史最高/最低价格

H：¥9.38 / $1.29
L：¥1.4621 / $0.201157

BitMEX交易平台推荐

欧易OKX 币安Binance
bmex走势图加载中...
  • bmex币历史价格表
  • bmex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
2022-12-30 0.5126 0.5271 0.5118 0.5123 6111.29 -0.06%
2022-12-29 0.5144 0.5214 0.5118 0.5126 3201.39 -0.35%
2022-12-28 0.5122 0.5199 0.5118 0.5139 7157.13 0.33%
2022-12-27 0.5158 0.5189 0.5118 0.5122 6860.28 -0.7%
2022-12-26 0.5246 0.5286 0.5138 0.5158 5.36万 -1.68%
2022-12-25 0.5235 0.5279 0.5044 0.5247 4.87万 0.23%
2022-12-24 0.5018 0.5339 0.4759 0.5235 15.53万 4.32%
2022-12-23 0.5 0.511 0.4823 0.5017 7.24万 0.34%
2022-12-22 0.4997 0.5204 0.4729 0.5 75.69万 0.06%
2022-12-21 0.612 0.6364 0.4183 0.4997 118.96万 -18.35%
2022-12-20 0.6234 0.6488 0.6081 0.612 25.29万 -1.83%
2022-12-19 0.6083 0.6277 0.6064 0.6234 15.28万 2.48%
2022-12-18 0.6072 0.6356 0.6046 0.6083 19.04万 0.18%
2022-12-17 0.6217 0.6472 0.6052 0.6072 23.47万 -2.33%
2022-12-16 0.6532 0.7039 0.6097 0.6217 48.79万 -4.82%
2022-12-15 0.6478 0.6649 0.6253 0.6532 26.05万 0.83%
2022-12-14 0.6317 0.6607 0.6073 0.6478 35.21万 2.55%
2022-12-13 0.6576 0.6595 0.6082 0.6317 32.45万 -3.94%
2022-12-12 0.6414 0.6614 0.62 0.6576 23.92万 2.53%
2022-12-11 0.6299 0.6472 0.625 0.6414 19.13万 1.83%
2022-12-10 0.6564 0.7406 0.6019 0.6299 29.85万 -4.04%
2022-12-09 0.5952 0.6682 0.5706 0.6564 51.73万 10.28%
2022-12-08 0.6241 0.6286 0.584 0.5942 63.88万 -4.79%
2022-12-07 0.555 0.6847 0.555 0.6241 96.57万 12.45%
2022-12-06 0.7878 0.8853 0.5402 0.555 105.62万 -29.55%
2022-12-05 0.8245 0.8471 0.7517 0.7878 30.22万 -4.45%
2022-12-04 0.6551 0.8762 0.6551 0.8245 82.57万 25.86%
2022-12-03 0.5388 0.663 0.5324 0.6551 40.97万 21.59%
2022-12-02 0.5459 0.5509 0.496 0.5388 104.56万 -1.3%
2022-12-01 0.5058 0.5559 0.488 0.5329 75.47万 5.36%
2022-11-30 0.4264 0.5212 0.4077 0.5058 52.49万 18.62%
2022-11-29 0.4067 0.4578 0.3792 0.4284 47.85万 5.34%
2022-11-28 0.4158 0.4235 0.4033 0.4067 9.83万 -2.19%
2022-11-27 0.4251 0.4353 0.4003 0.4158 15.98万 -2.19%
2022-11-26 0.4584 0.4584 0.4077 0.4251 28.04万 -7.26%
2022-11-25 0.4836 0.4856 0.4264 0.4584 44.75万 -5.21%
2022-11-24 0.5629 0.7447 0.4208 0.4836 74.45万 -14.09%
2022-11-23 0.6378 0.6378 0.5271 0.5678 31.15万 -10.98%
2022-11-22 0.6183 0.6487 0.577 0.6328 39.86万 2.35%
2022-11-21 0.6788 0.6827 0.6182 0.6212 17.23万 -8.49%
2022-11-20 0.7232 0.7232 0.6441 0.6749 14.85万 -6.68%
2022-11-19 0.6952 0.7889 0.6719 0.7232 39.22万 4.03%
2022-11-18 0.6213 0.7228 0.5825 0.6952 22.32万 11.89%
2022-11-17 0.7181 0.7251 0.5739 0.6213 42.83万 -13.48%
2022-11-16 0.697 0.8597 0.6649 0.7181 163.46万 3.03%
2022-11-15 0 0 0 0 0 --
2022-11-14 0 0 0 0 0 --
2022-11-12 0 0.00000014419 0.00000014419 0 0 --
2022-11-11 0 0 0 0 0 --
2022-11-09 0 0 0 0 0 --
2022-11-03 0 0.00000014419 0.00000014419 0 0 --
2022-11-02 0 0.00000014419 0.00000014419 0 0 --
2022-10-30 0 0.00000014419 0.00000014419 0 0 --
2022-10-26 0 0.00000014419 0.00000014419 0 0 --
2022-10-15 0 0.00000014419 0.00000014419 0 0 --
2022-10-10 0 0.00000014419 0.00000014419 0 0 --
2022-10-07 0 0.00000014419 0.00000014419 0 0 --
2022-10-06 0 0.00000014419 0.00000014419 0 0 --
2022-10-02 0 0.00000014419 0.00000014419 0 0 --
2022-09-30 0 0.00000014419 0.00000014419 0 0 --
2022-09-27 0 0.00000014419 0.00000014419 0 0 --
2022-09-24 0 0.00000014419 0.00000014419 0 0 --
2022-09-22 0 0.00000014419 0.00000014419 0 0 --
2022-09-20 0 0.00000014419 0.00000014419 0 0 --
2022-09-18 0 0.00000014419 0.00000014419 0 0 --
2022-09-10 0 0.00000014419 0.00000014419 0 0 --
2022-09-07 0 0.00000014419 0.00000014419 0 0 --
2022-09-06 0 0.00000014419 0.00000014419 0 0 --
2022-09-02 0 0.00000014419 0.00000014419 0 0 --
2022-08-23 0 0.00000014419 0.00000014419 0 0 --
2022-08-19 0.00000014419 0.00000014419 0.00000014419 0 0 -100%
2022-08-18 0.00000014419 0.00000014419 0.00000014419 0.00000014419 426.08 --
2022-08-17 0 0.00000025399 0.00000025399 0 0 --
2022-08-16 0 0.00000025399 0.00000025399 0 0 --
2022-08-10 0 0.00000025399 0.00000025399 0 0 --
2022-08-06 0 0.00000025399 0.00000025399 0 0 --
2022-08-05 0 0.00000025399 0.00000025399 0 0 --
2022-07-29 0.000000253335 0.000000254112 0.000000253066 0.00000025399 584.13 0.26%
2022-07-28 0.000000246751 0.000000253959 0.000000246371 0.000000253397 584.13 2.69%
2022-07-21 0.000000233284 0.000000233284 0.000000233284 0.000000233284 668.75 --
2022-07-20 0.000000228508 0.000000233776 0.000000228506 0.000000233284 668.75 2.09%
2022-07-16 0 0.000000291343 0.000000223418 0 0 --
2022-07-13 0.000000290258 0.000000291343 0.000000223418 0 0 -100%
2022-07-12 0.000000290258 0.000000291343 0.000000223418 0.000000233204 315.2 -19.66%
2022-07-10 0.000000290258 0.000000291343 0.000000283067 0.000000291324 96.2851 0.37%
2022-07-09 0.000000325455 0.000000325455 0.000000283067 0.000000284984 2728.71 -12.44%
2022-07-08 0.000000133013 0.000000360549 0.000000133013 0.000000325455 2610.83 144.68%
2022-07-04 0.000000147037 0.000000147037 0.000000134838 0.000000134838 345.53 -8.3%
2022-07-03 0.000000147037 0.000000147037 0.000000147037 0.000000147037 500.09 --
2022-07-02 0.000000294695 0.000000294695 0.000000294695 0 0 -100%
2022-07-01 0.000000294695 0.000000294695 0.000000294695 0 0 -100%
2022-06-25 0.000000294695 0.000000294695 0.000000294695 0 0 -100%
2022-06-24 0.000000294695 0.000000294695 0.000000294695 0 0 -100%
2022-06-23 0.000000295377 0.000000295852 0.000000292246 0.000000294695 68.7754 -0.23%
2022-06-21 0.000000302496 0.000000304963 0.000000302229 0.000000302229 89.2461 -0.09%
2022-06-19 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-14 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-12 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-11 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-10 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-09 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-08 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-07 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-06 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-05 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-03 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-02 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-06-01 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-31 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-30 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-29 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-28 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-27 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-26 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-25 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-24 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-23 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-22 0.000000405048 0.000000405048 0.000000405048 0 0 -100%
2022-05-20 0.000000404953 0.000000409118 0.000000402718 0.000000405048 1265.39 0.02%
2022-05-19 0.000000670874 0.000000671197 0.000000342934 0.000000404953 1265.39 -39.64%
2022-05-18 0.000000718159 0.000000718159 0.000000718159 0 0 -100%
2022-05-17 0.000000718159 0.000000718159 0.000000718159 0 0 -100%
2022-05-16 0.000000718159 0.000000718159 0.000000718159 0 0 -100%
2022-05-15 0.000000718159 0.000000718159 0.000000718159 0.000000718159 851.13 --
2022-05-14 0.000000660403 0.000000773643 0.000000522025 0.000000718159 851.13 8.75%
2022-05-13 0.000000675995 0.000000679073 0.000000660403 0.000000660403 2019.98 -2.31%
2022-05-11 0.000000881586 0.000000881586 0.000000778606 0.000000783029 7072.15 -11.18%
2022-05-10 0.00000141 0.00000182 0.000000875994 0.000000881586 8487.99 -37.48%
2022-05-09 0.00000219 0.00000316 0.0000011 0.00000141 2.63万 -35.62%
2022-05-08 0.00000265 0.00000476 0.0000021 0.00000219 8.92万 -17.36%

回顶部