btntv2币今日最新价格 实时

$ 0.00060765 涨幅：
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.4085 / $0.058203
L：¥0.3427 / $0.04883083

2014年最高价格/最低价格

H：¥0.09 / $0.01 (2014-07-14)
L：¥0 / $0 (2014-10-31)

历史最高/最低价格

H：¥3.52 / $0.501865
L：¥0.0037 / $0.00052858

BitNautic交易平台推荐

欧易OKX 币安Binance
btntv2走势图加载中...
  • btntv2币历史价格表
  • btntv2币概况
2014年 2015年 2017年 2018年 2019年 2020年 2021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
2014-12-30 0.00088164 0.000909505 0.000781383 0.000781702 95.0545 -11.34%
2014-12-29 0.000989174 0.0010372 0.000880481 0.000880481 304.928 -10.99%
2014-12-28 0.0009975201 0.00101893 0.000868209 0.000987736 46.7406 -0.98%
2014-12-27 0.0012712301 0.00127658 0.000941184 0.000996583 761.147 -21.6%
2014-12-26 0.00115714 0.0012778901 0.000991395 0.00127255 54.1489 9.97%
2014-12-25 0.000972987 0.00117212 0.000958594 0.00115745 6.5724 18.96%
2014-12-24 0.00117034 0.0011715899 0.000969837 0.000973735 305.811 -16.8%
2014-12-23 0.000916546 0.00117701 0.000876895 0.001171 446.048 27.76%
2014-12-22 0.0010770099 0.00112078 0.000907081 0.000916185 69.6503 -14.93%
2014-12-21 0.000978158 0.0010938901 0.00093182 0.00107626 340.696 10.03%
2014-12-20 0.000921016 0.00111329 0.000915339 0.0009793841 36.4392 6.34%
2014-12-19 0.000939721 0.000977726 0.000919758 0.000921665 198.573 -1.92%
2014-12-18 0.000913472 0.00104596 0.000676 0.000940376 473.638 2.95%
2014-12-17 0.000957489 0.000978285 0.000705005 0.000913446 27.7894 -4.6%
2014-12-16 0.000930606 0.000994465 0.000781988 0.000958095 21.6413 2.95%
2014-12-15 0.000865167 0.000992748 0.000850178 0.000929723 0.3776 7.46%
2014-12-14 0.0010193801 0.0010193801 0.000737977 0.000865835 65.4439 -15.06%
2014-12-13 0.00103705 0.00104125 0.000823974 0.0010212 8.7657 -1.53%
2014-12-12 0.00078477 0.00103839 0.000739616 0.00103763 36.7872 32.22%
2014-12-11 0.000946271 0.000948008 0.000724273 0.000783367 186.187 -17.22%
2014-12-10 0.0011430701 0.0011436699 0.000857727 0.000951836 17.1667 -16.73%
2014-12-09 0.00101229 0.00115692 0.000930184 0.00114312 451.494 12.92%
2014-12-08 0.00104888 0.00105186 0.00101227 0.0010123299 66.1242 -3.48%
2014-12-07 0.00112442 0.00112685 0.00104766 0.00104924 23.64 -6.69%
2014-12-06 0.00129374 0.00129376 0.00104111 0.00112427 171.071 -13.1%
2014-12-05 0.0011858999 0.00129815 0.00102536 0.00129358 333.479 9.08%
2014-12-04 0.00135599 0.00135599 0.00100056 0.00118642 299.347 -12.51%
2014-12-03 0.0012253301 0.00142282 0.0012192799 0.00135346 176.243 10.46%
2014-12-02 0.00144119 0.00145938 0.00121843 0.00122402 444.949 -15.07%
2014-12-01 0.00143502 0.00145556 0.00142903 0.00144117 77.0172 0.43%
2014-11-30 0.00142693 0.00145124 0.0014185701 0.00143426 77.4652 0.51%
2014-11-29 0.00142707 0.00147567 0.00141412 0.00142686 77.0128 -0.01%
2014-11-28 0.00142569 0.00145248 0.00121611 0.00142819 81.2524 0.18%
2014-11-27 0.0012982599 0.00142683 0.00121231 0.00142683 13.7656 9.9%
2014-11-26 0.00118284 0.00146491 0.00116687 0.00129079 142.382 9.13%
2014-11-25 0.0013611 0.00137026 0.00115442 0.0011807299 14.2876 -13.25%
2014-11-24 0.0011549901 0.00139586 0.00111051 0.0013611499 121.516 17.85%
2014-11-23 0.00112832 0.00126421 0.00105842 0.00115793 231.093 2.62%
2014-11-22 0.00118456 0.00120329 0.00108812 0.00112751 521.896 -4.82%
2014-11-21 0.00121692 0.00129531 0.00110513 0.00118201 137.006 -2.87%
2014-11-20 0.00116389 0.00123039 0.00109226 0.0012167901 200.012 4.55%
2014-11-19 0.00128248 0.00138629 0.00113087 0.00116465 784.738 -9.19%
2014-11-18 0.0013531999 0.00147018 0.00114668 0.00128694 427.679 -4.9%
2014-11-17 0.0013931 0.00151164 0.00120242 0.00135188 272.988 -2.96%
2014-11-16 0.0012437101 0.00139491 0.00110698 0.00139143 305.594 11.88%
2014-11-15 0.0015695 0.00159237 0.00114458 0.00124836 227.21 -20.46%
2014-11-14 0.0016415101 0.00164478 0.0014988 0.0015623 118.898 -4.83%
2014-11-13 0.00149185 0.0016581001 0.00128685 0.0016506 172.809 10.64%
2014-11-12 0.00121051 0.0016914801 0.00121051 0.00147889 632.04 22.17%
2014-11-11 0.00137513 0.00140024 0.00100976 0.00120955 494.6 -12.04%
2014-11-10 0.0013547899 0.0014879 0.00109657 0.00137914 132.671 1.8%
2014-11-09 0.00130711 0.0013660199 0.00125472 0.00135853 166.586 3.93%
2014-11-08 0.00140652 0.00143155 0.00128595 0.00130724 250.687 -7.06%
2014-11-07 0.00132401 0.00142795 0.00131516 0.00141001 627.399 6.5%
2014-11-06 0.00116452 0.0013598599 0.00116084 0.00132177 285.536 13.5%
2014-11-05 0.00105278 0.00133059 0.000914328 0.00116462 539.523 10.62%
2014-11-04 0.000881402 0.00105729 0.000825815 0.00105218 728.565 19.38%
2014-11-03 0.00088003 0.00100554 0.00077778 0.000882461 177.913 0.28%
2014-11-02 0.000847261 0.000881181 0.000673773 0.000880903 91.4468 3.97%
2014-11-01 0.000608568 0.000975191 0.000608568 0.000846414 147.518 39.08%
2014-10-31 0.000578464 0.000653436 0.000510731 0.000607977 5.6703 5.1%
2014-10-30 0.000632333 0.000738722 0.00054931 0.000578961 33.2494 -8.44%
2014-10-29 0.000891749 0.000959395 0.000631643 0.000632111 407.205 -29.12%
2014-10-28 0.00088389 0.00102019 0.000831351 0.00089307 137.525 1.04%
2014-10-27 0.000785355 0.000963797 0.00069989 0.000883324 246.364 12.47%
2014-10-26 0.000705399 0.000812368 0.00069818 0.000785194 41.9725 11.31%
2014-10-25 0.000783999 0.000817977 0.000696676 0.00070496 33.8006 -10.08%
2014-10-24 0.000834793 0.000848187 0.000781025 0.000783418 262.62 -6.15%
2014-10-23 0.000882822 0.000907753 0.00076305 0.000834388 443.244 -5.49%
2014-10-22 0.000895803 0.000901505 0.000813809 0.000883274 130.812 -1.4%
2014-10-21 0.000931303 0.000933071 0.000805931 0.000896631 96.8083 -3.72%
2014-10-20 0.000911255 0.000936691 0.000780335 0.000932336 137.094 2.31%
2014-10-19 0.000966343 0.000992369 0.000847638 0.000911992 108.549 -5.62%
2014-10-18 0.0010301 0.00103811 0.000842026 0.000966807 88.4072 -6.14%
2014-10-17 0.00103256 0.00109159 0.000819222 0.0010295199 223.41 -0.29%
2014-10-16 0.000963758 0.00103277 0.000888017 0.00103202 63.9527 7.08%
2014-10-15 0.000902008 0.00110931 0.000883861 0.00096454 423.695 6.93%
2014-10-14 0.0010385599 0.0011287 0.0008972 0.000901816 332.39 -13.17%
2014-10-13 0.0010423 0.00108243 0.000895521 0.00103415 65.6832 -0.78%
2014-10-12 0.00107031 0.0010769001 0.000884547 0.0010436 92.7251 -2.5%
2014-10-11 0.00112982 0.0011401 0.000896365 0.00106941 204.087 -5.35%
2014-10-10 0.00105688 0.00113044 0.000836155 0.00113044 260.483 6.96%
2014-10-09 0.000825079 0.0011456599 0.000753909 0.00105786 422.257 28.21%
2014-10-08 0.000808123 0.000854809 0.000771028 0.000825528 151.887 2.15%
2014-10-07 0.00083608 0.000869453 0.000734977 0.000808294 82.1256 -3.32%
2014-10-06 0.000816111 0.00090897 0.000644649 0.000834803 65.1449 2.29%
2014-10-05 0.000832 0.000834947 0.00058552 0.000816419 221.309 -1.87%
2014-10-04 0.000829643 0.000919088 0.00072866 0.000831874 16.0752 0.27%
2014-10-03 0.000911928 0.000962408 0.00078451 0.000828767 173.841 -9.12%
2014-10-02 0.00107474 0.00107474 0.000793157 0.000911606 332.724 -15.18%
2014-10-01 0.0010748 0.00137587 0.000871082 0.00100934 1007.39 -6.09%
2014-09-30 0.00159329 0.00160053 0.000878627 0.00107346 799.019 -32.63%
2014-09-29 0.00126904 0.00159824 0.00121105 0.00159066 1466.66 25.34%
2014-09-28 0.00142597 0.00145092 0.00125865 0.00126989 465.55 -10.95%
2014-09-27 0.00143511 0.00144636 0.0012801 0.00142614 148.496 -0.63%
2014-09-26 0.00103472 0.00144596 0.00103472 0.0014382 937.379 38.99%
2014-09-25 0.00130755 0.00130868 0.000992285 0.0010350799 161.566 -20.84%
2014-09-24 0.00108938 0.00130845 0.00092649 0.0013076999 275.389 20.04%
2014-09-23 0.00109073 0.0013321399 0.000967127 0.00108948 428.748 -0.11%
2014-09-22 0.0009817861 0.00136319 0.000953437 0.00109089 469.971 11.11%
2014-09-21 0.00142422 0.00143524 0.00075548 0.0009811 720.497 -31.11%
2014-09-20 0.0010706499 0.0014353 0.000879042 0.00142708 299.039 33.29%
2014-09-19 0.000941509 0.00119842 0.000842316 0.00107098 397.415 13.75%
2014-09-18 0.00114403 0.00116526 0.000923333 0.000942257 328.58 -17.64%
2014-09-17 0.00116322 0.00119636 0.0010049701 0.00114522 421.37 -1.55%
2014-09-16 0.00112542 0.00141865 0.00111969 0.0011633 401.962 3.37%
2014-09-15 0.00128997 0.0013975099 0.00104105 0.00112663 178.247 -12.66%
2014-09-14 0.00137027 0.0014348699 0.000990328 0.0012903101 827.745 -5.84%
2014-09-13 0.00161016 0.00161016 0.00112485 0.00136995 534.696 -14.92%
2014-09-12 0.00170592 0.00171079 0.00149479 0.00161003 808.373 -5.62%
2014-09-11 0.00170032 0.00177591 0.0014942 0.00170652 1250.71 0.36%
2014-09-10 0.00163122 0.00198183 0.00145487 0.0016994 2276.24 4.18%
2014-09-09 0.0012321901 0.0020029999 0.00101508 0.00163045 2927.6399 32.32%
2014-09-08 0.000987713 0.00132386 0.000897787 0.00123146 468.805 24.68%
2014-09-07 0.0014564299 0.00154288 0.000779438 0.00098867 1016.41 -32.12%
2014-09-06 0.0016916899 0.0017590401 0.0013202 0.0014555299 912.125 -13.96%
2014-09-05 0.00145431 0.00185708 0.0014540399 0.0016917 498.378 16.32%
2014-09-04 0.00147125 0.0018242 0.00141391 0.00145429 878.092 -1.15%
2014-09-03 0.00166905 0.0018159 0.0014703301 0.00147096 636.65 -11.87%
2014-09-02 0.00154613 0.00187336 0.00150208 0.00167099 675.642 8.08%
2014-09-01 0.00148552 0.00174845 0.00146297 0.00154744 551.167 4.17%
2014-08-31 0.0019563001 0.0019600799 0.0014653 0.00146663 375.817 -25.03%
2014-08-30 0.0020214301 0.00227627 0.00180199 0.00196153 1053.38 -2.96%
2014-08-29 0.0017596 0.0022535599 0.00175038 0.00202114 8463.0801 14.86%
2014-08-28 0.0023399801 0.0023433999 0.00175594 0.00175749 1.12万 -24.89%
2014-08-27 0.0021613 0.0029004901 0.0019613099 0.0023412099 7568.5698 8.32%
2014-08-26 0.00171341 0.0022907399 0.00132944 0.00215869 905.083 25.99%
2014-08-25 0.0020763199 0.0022875699 0.000559538 0.0017132499 2272.45 -17.49%
2014-08-24 0.00226599 0.0024194201 0.00200351 0.00207659 1157.45 -8.36%
2014-08-23 0.0022915399 0.00230512 0.0019827599 0.00226499 697.215 -1.16%
2014-08-22 0.00235282 0.0023560701 0.00190642 0.00229516 661.778 -2.45%
2014-08-21 0.0022642 0.0023807599 0.00179836 0.00234648 1125.11 3.63%
2014-08-20 0.0020785299 0.00237289 0.0019679901 0.0022709901 350.042 9.26%
2014-08-19 0.0019564601 0.00238381 0.00160401 0.0020792801 537.876 6.28%
2014-08-18 0.00171964 0.00199673 0.00142217 0.00195638 561.428 13.77%
2014-08-17 0.00205957 0.00206373 0.00147624 0.00172065 140.654 -16.46%
2014-08-16 0.00164788 0.0022195899 0.00146728 0.0020618199 632.982 25.12%
2014-08-15 0.0025315799 0.0025665199 0.00164518 0.00164518 352.22 -35.01%
2014-08-14 0.00177287 0.00276055 0.00106678 0.002506 2614.72 41.35%
2014-08-13 0.00195068 0.0020671301 0.00161424 0.00177442 359.234 -9.04%
2014-08-12 0.00201859 0.0021840399 0.0017145 0.00171465 251.889 -15.06%
2014-08-11 0.00208791 0.0023157799 0.00175102 0.0020181001 1211.1801 -3.34%
2014-08-10 0.00342878 0.0034296699 0.0020745799 0.00208713 1623.05 -39.13%
2014-08-09 0.0032585401 0.0034308699 0.0021271401 0.0034191899 1614.49 4.93%
2014-08-08 0.00219067 0.0035607 0.0018028599 0.0032591301 2375.3799 48.77%
2014-08-07 0.0020670199 0.0029134001 0.00155771 0.00219065 2423.22 5.98%
2014-08-06 0.0021190201 0.0023830701 0.00203731 0.00206704 539.461 -2.45%
2014-08-05 0.0018516 0.0028895601 0.00185118 0.00211715 778.349 14.34%
2014-08-04 0.0026103801 0.00284516 0.00179691 0.00185173 2592.6799 -29.06%
2014-08-03 0.00268525 0.0034826901 0.0025891 0.0026487201 475.026 -1.36%
2014-08-02 0.0030692799 0.00351383 0.0023875099 0.00268725 2079.8601 -12.45%
2014-08-01 0.0031787001 0.0040679998 0.0029591899 0.00307093 1719.0601 -3.39%
2014-07-31 0.00398773 0.0040045702 0.00314882 0.00314882 2562.72 -21.04%
2014-07-30 0.0022335399 0.0046155802 0.00194785 0.0039872001 1.17万 78.51%
2014-07-29 0.0019707801 0.00231386 0.00160905 0.0022334501 655.853 13.33%
2014-07-28 0.00289403 0.00289403 0.00133397 0.0020366299 3023.7 -29.63%
2014-07-27 0.0027665801 0.0029974601 0.00247798 0.00289264 1278.3 4.56%
2014-07-26 0.0029844299 0.0030392499 0.0024626099 0.00276632 932.883 -7.31%
2014-07-25 0.0029915001 0.00300893 0.00221428 0.0029821801 2652.1001 -0.31%
2014-07-24 0.0033291299 0.0035338299 0.0021577801 0.0029926 5361.9902 -10.11%
2014-07-23 0.0035222699 0.00418321 0.0029539401 0.0033287001 6581.23 -5.5%
2014-07-22 0.0043979799 0.0045699901 0.00352332 0.0035246999 4208.77 -19.86%
2014-07-21 0.0044417698 0.0051851599 0.00437818 0.0044037099 4914.0601 -0.86%
2014-07-20 0.0045370902 0.0053059198 0.0043598898 0.0044414098 4099.1299 -2.11%
2014-07-19 0.0056354799 0.0059668301 0.0045338799 0.0045370599 7677.1299 -19.49%
2014-07-18 0.0062814099 0.0063998401 0.00492879 0.0056200102 7560.2402 -10.53%
2014-07-17 0.0061234799 0.00700637 0.0050350102 0.0062886798 1.25万 2.7%
2014-07-16 0.00398394 0.0067543099 0.0036003999 0.00617962 1.96万 55.11%
2014-07-15 0.00441611 0.0051050698 0.00282966 0.0039779101 5.6万 -9.92%
2014-07-14 0.0112917004 0.0128316004 0.0049252799 0.0050824201 10.93万 -54.99%
2014-07-13 0.0094912704 0.0127160996 0.0084435102 0.0112848002 4.44万 18.9%
2014-07-12 0.0082353996 0.0095111299 0.0082353996 0.0095111299 1.85万 15.49%
2014-07-11 0.0057650902 0.0090443399 0.0047244602 0.0082370704 5.88万 42.88%
2014-07-10 0.0050490899 0.00696071 0.0042133001 0.00578751 4.02万 14.62%
2014-07-09 0.0065132999 0.0076893098 0.0045569302 0.0050464501 5.71万 -22.52%
2014-07-08 0.0029050901 0.0123266997 0.0021071499 0.00686788 16.23万 136.41%
2014-07-07 0.0030250601 0.0030638699 0.0028701699 0.0029144799 4209.0601 -3.66%
2014-07-06 0.0029154599 0.0031733001 0.0028532001 0.0030226 4587.5498 3.67%
2014-07-05 0.0035830699 0.0036228599 0.0025428999 0.0029142899 5166.04 -18.67%
2014-07-04 0.0032997399 0.00389198 0.00277165 0.0035872899 4141.3701 8.71%
2014-07-03 0.0022295299 0.0045265802 0.00173803 0.0031047999 1.5万 39.26%
2014-07-02 0.0022488199 0.00288573 0.0020078199 0.00223003 3529.5701 -0.84%
2014-07-01 0.00256578 0.0031600301 0.0022470001 0.0022470001 3495.52 -12.42%
2014-06-30 0.0030315099 0.0032536499 0.00248154 0.00256483 7779.52 -15.39%
2014-06-29 0.00270412 0.0032951999 0.0026614601 0.00302935 2243.6001 12.03%
2014-06-28 0.0028407001 0.0032404701 0.00265124 0.00267708 3726.27 -5.76%
2014-06-27 0.00305678 0.00332409 0.0021850299 0.00264373 8755.3604 -13.51%
2014-06-26 0.0041908799 0.0041908799 0.00282532 0.0030509301 2.31万 -27.2%
2014-06-25 0.0039076102 0.0041310801 0.00380289 0.00380289 1.16万 -2.68%
2014-06-24 0.0032669101 0.0042123501 0.00300517 0.0039139399 9886.46 19.81%
2014-06-23 0.00393887 0.0039826501 0.0026837301 0.00326601 1.03万 -17.08%
2014-06-22 0.0042006401 0.0047674198 0.00346551 0.00394003 8548.9902 -6.2%
2014-06-21 0.00362429 0.00487886 0.00297689 0.0042087599 2.03万 16.13%
2014-06-20 0.0047845701 0.0050465101 0.0032752501 0.0036186001 1.99万 -24.37%
2014-06-19 0.0037328601 0.0049636299 0.0037328601 0.0047889701 1.85万 28.29%
2014-06-18 0.00505795 0.00686154 0.00302538 0.00373122 5.4万 -26.23%
2014-06-17 0.0045539299 0.0060793799 0.0036114601 0.0052903001 2.64万 16.17%
2014-06-16 0.0029706201 0.0053330599 0.0025573899 0.0045484598 2.64万 53.11%
2014-06-15 0.00262698 0.00335048 0.00243869 0.0029626901 4759.8799 12.78%
2014-06-14 0.0029167901 0.00342303 0.0023773401 0.0027743301 6133.4199 -4.88%
2014-06-13 0.0034219299 0.00395913 0.00250341 0.0029138201 2.19万 -14.85%
2014-06-12 0.0042292699 0.0053959801 0.0031753001 0.00325232 5.63万 -23.1%

回顶部