bmex币今日最新价格 实时

$ 0.189992 涨幅：-1.74%
更新时间：2024-07-08 00:15:04

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥6.93 / $0.95 (2023-01-28)
L：¥2.78 / $0.38 (2023-04-07)

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
2023-04-27 0.4974 0.5023 0.493 0.4972 7.68万 -0.04%
2023-04-26 0.4986 0.5003 0.4945 0.4974 6.29万 -0.24%
2023-04-25 0.5022 0.5049 0.4965 0.4986 2.8万 -0.72%
2023-04-24 0.5024 0.5092 0.4994 0.5023 16.72万 -0.02%
2023-04-23 0.5031 0.5076 0.4988 0.5024 6.47万 -0.14%
2023-04-22 0.5014 0.5235 0.488 0.5031 23.19万 0.34%
2023-04-21 0.5029 0.5355 0.4926 0.5013 17.36万 -0.32%
2023-04-20 0.504 0.5141 0.4929 0.5029 17.07万 -0.22%
2023-04-19 0.5007 0.5385 0.48 0.5048 13.76万 0.82%
2023-04-18 0.4761 0.5134 0.4761 0.5007 19.89万 5.17%
2023-04-17 0.4323 0.4813 0.4306 0.4762 21.92万 10.15%
2023-04-16 0.442 0.4447 0.4298 0.4322 6.23万 -2.22%
2023-04-15 0.463 0.493 0.4154 0.4419 13.98万 -4.56%
2023-04-14 0.4616 0.4692 0.4569 0.463 7.5万 0.3%
2023-04-13 0.4595 0.4674 0.452 0.4616 15.11万 0.46%
2023-04-12 0.4355 0.4942 0.4316 0.4595 46.8万 5.51%
2023-04-11 0.4357 0.4385 0.4332 0.4355 8.45万 -0.05%
2023-04-10 0.436 0.4389 0.4348 0.4356 8.07万 -0.09%
2023-04-09 0.4394 0.4429 0.433 0.4361 13.26万 -0.75%
2023-04-08 0.4238 0.5094 0.4238 0.4381 14.2万 3.37%
2023-04-07 0.4315 0.4315 0.3819 0.4238 13.46万 -1.78%
2023-04-06 0.4151 0.4674 0.3866 0.4313 66.8万 3.9%
2023-04-05 0.4272 0.4334 0.4067 0.4151 11万 -2.83%
2023-04-04 0.4202 0.4336 0.4202 0.4272 8.18万 1.67%
2023-04-03 0.42 0.4242 0.4129 0.4201 2.99万 0.02%
2023-04-02 0.4194 0.4259 0.4178 0.42 3.44万 0.14%
2023-04-01 0.4185 0.4243 0.3966 0.4202 6.15万 0.41%
2023-03-31 0.4403 0.4767 0.4115 0.4185 4.42万 -4.95%
2023-03-30 0.4374 0.4453 0.4369 0.4403 5.58万 0.66%
2023-03-29 0.4388 0.4423 0.4339 0.4385 2.82万 -0.07%
2023-03-28 0.451 0.454 0.4349 0.4388 6.16万 -2.71%
2023-03-27 0.4562 0.4611 0.444 0.451 5.99万 -1.14%
2023-03-26 0.4569 0.4688 0.4504 0.4562 7.9万 -0.15%
2023-03-25 0.5234 0.5281 0.4548 0.4569 10.78万 -12.71%
2023-03-24 0.4971 0.5281 0.4916 0.5233 4333.37 5.27%
2023-03-23 0.5099 0.5137 0.487 0.4971 5.78万 -2.51%
2023-03-22 0.5195 0.52 0.5076 0.5099 3.26万 -1.85%
2023-03-21 0.5252 0.5267 0.5108 0.5195 7.06万 -1.09%
2023-03-20 0.5395 0.5396 0.5002 0.5233 12.65万 -3%
2023-03-19 0.5093 0.5434 0.4973 0.5395 14.04万 5.93%
2023-03-18 0.5115 0.5321 0.5091 0.5093 7.37万 -0.43%
2023-03-17 0.5291 0.5291 0.4954 0.5115 9.85万 -3.33%
2023-03-16 0.5318 0.5436 0.5098 0.5291 15.41万 -0.51%
2023-03-15 0.4899 0.5444 0.4889 0.5318 16.55万 8.55%
2023-03-14 0.4463 0.4899 0.4442 0.4899 19.33万 9.77%
2023-03-13 0.468 0.469 0.4389 0.4463 6.99万 -4.64%
2023-03-12 0.4629 0.47 0.4545 0.468 13.42万 1.1%
2023-03-11 0.486 0.4889 0.4521 0.463 13.17万 -4.73%
2023-03-10 0.4748 0.5004 0.45 0.486 11.85万 2.36%
2023-03-09 0.4831 0.4966 0.4548 0.4748 27.03万 -1.72%
2023-03-08 0.5555 0.5653 0.4524 0.4831 43.03万 -13.03%
2023-03-07 0.5743 0.5819 0.5464 0.5556 13.41万 -3.26%
2023-03-06 0.5856 0.5857 0.5709 0.5761 6.21万 -1.62%
2023-03-05 0.5982 0.606 0.5856 0.5856 9.19万 -2.11%
2023-03-04 0.612 0.6142 0.5953 0.5982 17.91万 -2.25%
2023-03-03 0.628 0.6351 0.6097 0.612 9.63万 -2.55%
2023-03-02 0.6249 0.6382 0.6222 0.628 16.22万 0.5%
2023-03-01 0.6069 0.6354 0.5958 0.6249 12.26万 2.97%
2023-02-28 0.6421 0.645 0.6068 0.6068 24.4万 -5.5%
2023-02-27 0.6405 0.6422 0.6303 0.6403 9.63万 -0.03%
2023-02-26 0.6422 0.6544 0.6239 0.6405 19.08万 -0.26%
2023-02-25 0.6491 0.6563 0.6392 0.6422 64.25万 -1.06%
2023-02-24 0.7082 0.7238 0.6432 0.6501 52.33万 -8.2%
2023-02-23 0.7126 0.7214 0.7022 0.7082 6.93万 -0.62%
2023-02-22 0.7101 0.7813 0.706 0.7126 13.7万 0.35%
2023-02-21 0.7244 0.7331 0.6964 0.7101 23.5万 -1.97%
2023-02-20 0.7852 0.7893 0.7205 0.7234 21.21万 -7.87%
2023-02-19 0.7777 0.7935 0.7738 0.7852 12.02万 0.96%
2023-02-18 0.7777 0.8141 0.733 0.7778 29.25万 0.01%
2023-02-17 0.8349 0.8548 0.7572 0.7777 37.57万 -6.85%
2023-02-16 0.757 0.847 0.757 0.8349 28.4万 10.29%
2023-02-15 0.6776 0.7747 0.6542 0.757 38.16万 11.72%
2023-02-14 0.7247 0.7323 0.6593 0.6776 27.16万 -6.5%
2023-02-13 0.7067 0.7383 0.7027 0.7248 12.12万 2.56%
2023-02-12 0.7119 0.7185 0.7 0.7066 6.66万 -0.74%
2023-02-11 0.7457 0.7469 0.6244 0.7119 42.79万 -4.53%
2023-02-10 0.7826 0.7962 0.7453 0.7457 10.38万 -4.72%
2023-02-09 0.7908 0.8243 0.7808 0.7826 8.34万 -1.04%
2023-02-08 0.8071 0.8224 0.7842 0.7908 14.44万 -2.02%
2023-02-07 0.8227 0.8445 0.807 0.8071 13.45万 -1.9%
2023-02-06 0.8504 0.8896 0.8099 0.8188 27.95万 -3.72%
2023-02-05 0.882 0.901 0.8131 0.8504 17.96万 -3.58%
2023-02-04 0.8803 0.8984 0.8733 0.882 19.19万 0.19%
2023-02-03 0.8418 0.8809 0.8342 0.8803 75.55万 4.57%
2023-02-02 0.8531 0.8573 0.837 0.8418 19.77万 -1.32%
2023-02-01 0.8792 0.8834 0.8276 0.8531 22.39万 -2.97%
2023-01-31 0.932 0.9443 0.8791 0.8792 8.34万 -5.67%
2023-01-30 0.8998 0.9368 0.8982 0.932 15.8万 3.58%
2023-01-29 0.929 0.9488 0.8917 0.8998 12.39万 -3.14%
2023-01-28 0.9165 0.9536 0.872 0.929 127.41万 1.36%
2023-01-27 0.9118 0.9393 0.8979 0.9175 12.66万 0.63%
2023-01-26 0.916 0.9344 0.8502 0.9118 22.83万 -0.46%
2023-01-25 0.8915 0.9339 0.8639 0.916 24.22万 2.75%
2023-01-24 0.8877 0.9271 0.8708 0.8915 12.25万 0.43%
2023-01-23 0.8329 0.928 0.83 0.8877 41.9万 6.58%
2023-01-22 0.7257 0.8359 0.722 0.8329 26.69万 14.77%
2023-01-21 0.7192 0.7446 0.6971 0.7257 10.71万 0.9%
2023-01-20 0.8013 0.8042 0.7105 0.7192 26.24万 -10.25%
2023-01-19 0.7511 0.8393 0.7511 0.8042 24.36万 7.07%
2023-01-18 0.6916 0.7726 0.6772 0.7511 33.34万 8.6%
2023-01-17 0.6905 0.7119 0.6653 0.6916 33.12万 0.16%
2023-01-16 0.6698 0.7098 0.6578 0.6905 17.78万 3.09%
2023-01-15 0.652 0.7092 0.649 0.6698 28.89万 2.73%
2023-01-14 0.6477 0.6751 0.6455 0.653 13.46万 0.82%
2023-01-13 0.595 0.6795 0.5939 0.6477 104.47万 8.86%
2023-01-12 0.5754 0.6078 0.5628 0.595 59.99万 3.41%
2023-01-11 0.5871 0.5948 0.5619 0.5753 34.97万 -2.01%
2023-01-10 0.5327 0.6101 0.5302 0.5851 55.08万 9.84%
2023-01-09 0.5323 0.5376 0.5301 0.5327 5477.59 0.08%
2023-01-08 0.5979 0.6035 0.53 0.5323 5442.59 -10.97%
2023-01-07 0.5879 0.6021 0.5879 0.5979 6518.85 1.7%
2023-01-06 0.5137 0.6056 0.5127 0.5879 6458.83 14.44%
2023-01-05 0.5146 0.5214 0.5118 0.5137 7668.65 -0.17%
2023-01-04 0.5159 0.5209 0.5117 0.5155 6832.42 -0.08%
2023-01-03 0.5707 0.5731 0.5018 0.5159 7080.77 -9.6%
2023-01-02 0.5703 0.5731 0.5651 0.5707 5639.88 0.07%
2023-01-01 0.5739 0.5773 0.5651 0.5703 5694.47 -0.63%

回顶部