bts币今日最新价格 实时

$ 0.00184303 涨幅：-1.34%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.0218 / $0.00311127
L：¥0.0212 / $0.00301947

2024年最高价格/最低价格

H：¥0.04 / $0.01 (2024-03-13)
L：¥0.01 / $0 (2024-09-12)

历史最高/最低价格

H：¥6.48 / $0.923921
L：¥0.0185 / $0.00263111

比特股交易平台推荐

欧易OKX 币安Binance
bts走势图加载中...
  • bts币历史价格表
  • bts币概况
2014年 2015年 2016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
2024-10-05 0.001893 0.001901 0.001817 0.00187 1.77万 -1.22%
2024-10-04 0.001894 0.001939 0.001864 0.001896 1.47万 0.11%
2024-10-03 0.001955 0.001975 0.001883 0.001893 1.82万 -3.17%
2024-09-30 0.002012 0.002112 0.001988 0.002036 1.89万 1.19%
2024-09-27 0.001864 0.002114 0.001862 0.001985 3.89万 6.49%
2024-09-26 0.001869 0.001901 0.001854 0.001867 2.04万 -0.11%
2024-09-25 0.001863 0.001938 0.001833 0.001867 2.23万 0.21%
2024-09-22 0.001836 0.001865 0.001822 0.001856 1.53万 1.09%
2024-09-21 0.001831 0.001904 0.001804 0.001837 2.78万 0.33%
2024-09-19 0.001788 0.001864 0.001786 0.001808 3.38万 1.12%
2024-09-12 0.001687 0.001815 0.001666 0.001752 3.31万 3.85%
2024-09-11 0.001685 0.001751 0.001669 0.001687 1.64万 0.12%
2024-08-27 0.001945 0.001945 0.001821 0.001847 8.35万 -5.04%
2024-08-19 0.001798 0.001876 0.001753 0.001803 8.65万 0.28%
2024-08-18 0.001779 0.001837 0.001726 0.001797 8.7万 1.01%
2024-07-31 0.002187 0.002239 0.002149 0.002194 10.9万 0.32%
2024-07-30 0.002193 0.002244 0.002165 0.002184 9.19万 -0.41%
2024-07-29 0.002194 0.00223 0.002175 0.002193 8.72万 -0.05%
2024-07-28 0.002131 0.002335 0.002124 0.002194 12.04万 2.96%
2024-07-26 0.002164 0.002206 0.002049 0.002079 13.06万 -3.93%
2024-07-25 0.002173 0.002211 0.002098 0.002165 14.8万 -0.37%
2024-07-24 0.002232 0.002253 0.002164 0.002173 10.5万 -2.64%
2024-07-23 0.002193 0.00226 0.002157 0.002241 15.37万 2.19%
2024-07-22 0.002168 0.002246 0.002133 0.002194 14.79万 1.2%
2024-07-21 0.002164 0.002232 0.00213 0.002167 12.48万 0.14%
2024-07-20 0.002219 0.00226 0.002145 0.002165 13.02万 -2.43%
2024-07-19 0.002247 0.002349 0.002131 0.002221 20.92万 -1.16%
2024-07-18 0.00223 0.002338 0.002193 0.002245 18.48万 0.67%
2024-07-17 0.002099 0.002294 0.002083 0.002228 20.16万 6.15%
2024-07-16 0.002111 0.002134 0.002081 0.002096 15.1万 -0.71%
2024-07-15 0.002049 0.002145 0.002035 0.002111 12.35万 3.03%
2024-07-14 0.001975 0.002114 0.001971 0.002049 19.67万 3.75%
2024-07-13 0.002058 0.002184 0.001875 0.001975 23.51万 -4.03%
2024-07-12 0.002076 0.002077 0.002024 0.002061 14.11万 -0.72%
2024-07-11 0.002053 0.002102 0.002035 0.002076 13.66万 1.12%
2024-07-10 0.002008 0.00208 0.00199 0.002054 13.14万 2.29%
2024-07-09 0.001982 0.002078 0.001933 0.002008 19.15万 1.31%
2024-07-08 0.00201 0.002063 0.001963 0.001979 14.82万 -1.54%
2024-07-07 0.002031 0.002035 0.001976 0.002009 13.43万 -1.08%
2024-07-06 0.002069 0.002118 0.001924 0.002031 17.78万 -1.84%
2024-07-05 0.002248 0.002266 0.001987 0.002066 22.71万 -8.1%
2024-07-04 0.002319 0.002327 0.002212 0.00225 16.51万 -2.98%
2024-07-03 0.002345 0.00242 0.002309 0.002318 16.03万 -1.15%
2024-07-02 0.002408 0.002414 0.002339 0.002347 14.48万 -2.53%
2024-07-01 0.002443 0.002463 0.002365 0.002409 14.66万 -1.39%
2024-06-30 0.002484 0.002495 0.002422 0.002447 14.11万 -1.49%
2024-06-29 0.002443 0.002565 0.002429 0.002484 18.71万 1.68%
2024-06-28 0.002467 0.002794 0.002429 0.002451 28.17万 -0.65%
2024-06-27 0.002453 0.002513 0.002433 0.002465 15.73万 0.49%
2024-06-26 0.002433 0.002485 0.002408 0.00245 18.67万 0.7%
2024-06-25 0.00255 0.002557 0.002341 0.002435 17万 -4.51%
2024-06-24 0.002615 0.002668 0.002532 0.00255 14.24万 -2.49%
2024-06-23 0.002537 0.002876 0.002507 0.002615 31.72万 3.07%
2024-06-22 0.002628 0.002663 0.002527 0.002537 14.26万 -3.46%
2024-06-21 0.002594 0.00267 0.002585 0.002626 11.87万 1.23%
2024-06-20 0.002607 0.002641 0.002558 0.002595 14.12万 -0.46%
2024-06-19 0.00269 0.0027 0.002561 0.002607 16.43万 -3.09%
2024-06-18 0.00269 0.0027 0.002561 0.002607 16.43万 -3.0855018587361%
2024-04-21 0.003055 0.003114 0.003033 0.003091 13.3万 1.18%
2024-04-20 0.003037 0.003093 0.002949 0.003055 13.72万 0.59%
2024-04-19 0.002963 0.003054 0.002961 0.003039 14.1万 2.56%
2024-04-18 0.002981 0.003122 0.002957 0.00297 17.33万 -0.37%
2024-04-17 0.003162 0.0032 0.002962 0.002999 17.23万 -5.15%
2024-04-16 0.003025 0.003279 0.002963 0.003163 20.38万 4.56%
2024-04-15 0.003476 0.003479 0.002628 0.003027 22.43万 -12.92%
2024-04-14 0.003748 0.00377 0.003482 0.003482 18.55万 -7.1%
2024-04-13 0.003825 0.003868 0.00374 0.003748 18.02万 -2.01%
2024-04-12 0.003801 0.003895 0.003776 0.003834 18.79万 0.87%
2024-04-11 0.003889 0.003958 0.003778 0.003801 20.15万 -2.26%
2024-04-10 0.004005 0.004021 0.003874 0.003889 19.46万 -2.9%
2024-04-09 0.003912 0.004004 0.003866 0.004 13.3万 2.25%
2024-04-08 0.003828 0.003934 0.003817 0.003916 19.13万 2.3%
2024-04-07 0.0038 0.003836 0.003766 0.003828 19.07万 0.74%
2024-04-06 0.003899 0.003899 0.00373 0.003805 20.2万 -2.41%
2024-04-05 0.003815 0.00392 0.003815 0.003899 19.12万 2.2%
2024-04-04 0.003786 0.003908 0.003775 0.003811 20.11万 0.66%
2024-04-03 0.003905 0.00393 0.003728 0.003792 20.18万 -2.89%
2024-04-02 0.003912 0.004002 0.003866 0.003911 18.58万 -0.03%
2024-04-01 0.003918 0.003995 0.003861 0.003908 18.48万 -0.26%
2024-03-31 0.004005 0.004115 0.003918 0.003922 19.13万 -2.07%
2024-03-30 0.004128 0.004206 0.004037 0.004037 20.07万 -2.2%
2024-03-29 0.004207 0.004233 0.004057 0.00412 17.5万 -2.07%
2024-03-28 0.004231 0.004313 0.004163 0.004189 21.17万 -0.99%
2024-03-27 0.004151 0.004284 0.004145 0.004222 17.55万 1.71%
2024-03-26 0.004077 0.00417 0.004054 0.004149 18.68万 1.77%
2024-03-25 0.004067 0.004099 0.00399 0.004076 17.6万 0.22%
2024-03-24 0.003909 0.004087 0.003904 0.00407 94.02万 4.12%
2024-03-22 0.003986 0.004203 0.003946 0.004061 172.24万 1.88%
2024-03-21 0.00405 0.00413 0.003781 0.004001 176.12万 -1.21%
2024-03-20 0.004293 0.004316 0.003899 0.004042 170.99万 -5.85%
2024-03-19 0.004538 0.004546 0.004287 0.004292 160.31万 -5.42%
2024-03-18 0.004661 0.004681 0.00429 0.004528 180.43万 -2.85%
2024-03-17 0.004542 0.004718 0.004535 0.00467 176.86万 2.82%
2024-03-16 0.005158 0.005198 0.00439 0.004542 183.82万 -11.94%
2024-03-15 0.004868 0.005618 0.004864 0.005117 181.51万 5.12%
2024-03-14 0.005374 0.005429 0.004858 0.004865 171.55万 -9.47%
2024-03-13 0.004357 0.005713 0.004357 0.005374 205.44万 23.34%
2024-03-12 0.004261 0.004397 0.00421 0.004357 178.8万 2.25%
2024-03-11 0.004181 0.004338 0.004171 0.004261 177.73万 1.91%
2024-03-10 0.004252 0.004252 0.004047 0.004182 181.35万 -1.65%
2024-03-09 0.004084 0.004264 0.004081 0.004264 176.9万 4.41%
2024-03-08 0.004084 0.004175 0.004057 0.004089 162.97万 0.12%
2024-03-07 0.004094 0.004162 0.003899 0.004067 180.96万 -0.66%
2024-03-06 0.004172 0.004281 0.004049 0.004088 172.4万 -2.01%
2024-03-05 0.004072 0.004262 0.004017 0.004188 173.34万 2.85%
2024-03-04 0.004188 0.004327 0.004014 0.004071 169.43万 -2.79%
2024-03-03 0.003931 0.004201 0.003931 0.004197 99.14万 6.77%
2024-03-02 0.003781 0.003939 0.003738 0.003931 168.34万 3.97%
2024-03-01 0.003852 0.003904 0.003625 0.003775 177.23万 -2%
2024-02-29 0.003822 0.003904 0.003797 0.003866 175.09万 1.15%
2024-02-28 0.00379 0.003856 0.003735 0.003822 178.2万 0.84%
2024-02-27 0.00381 0.003883 0.003761 0.003772 170.49万 -1%
2024-02-26 0.003883 0.003935 0.00381 0.00381 154.39万 -1.88%
2024-02-25 0.003885 0.004002 0.003864 0.003883 147.84万 -0.05%
2024-02-24 0.003666 0.003969 0.003666 0.003924 181.51万 7.04%
2024-02-23 0.003797 0.003816 0.003648 0.003648 167.57万 -3.92%
2024-02-22 0.003798 0.003892 0.003766 0.003797 153.16万 -0.03%
2024-02-21 0.003786 0.003935 0.003688 0.003796 54.53万 0.26%
2024-02-20 0.003712 0.003841 0.003663 0.003835 23.97万 3.31%
2024-02-19 0.003667 0.003748 0.003583 0.003704 10.07万 1.01%
2024-02-18 0.003651 0.003758 0.003602 0.003636 20.76万 -0.41%
2024-02-17 0.003628 0.003718 0.003627 0.003651 10.25万 0.63%
2024-02-16 0.00363 0.003677 0.003592 0.003629 12.88万 -0.03%
2024-02-15 0.00369 0.003829 0.003634 0.003651 13.75万 -1.06%
2024-02-14 0.00355 0.003848 0.003539 0.00369 14.74万 3.94%
2024-02-13 0.003656 0.003691 0.00351 0.00355 11.72万 -2.9%
2024-02-12 0.003541 0.003632 0.003533 0.003627 10.29万 2.43%
2024-02-11 0.003562 0.003614 0.003529 0.003541 10.25万 -0.59%
2024-02-10 0.003467 0.003663 0.003451 0.003575 11.16万 3.12%
2024-02-09 0.003474 0.003518 0.003437 0.00348 11.28万 0.17%
2024-02-08 0.003602 0.003619 0.003411 0.003493 11.11万 -3.03%
2024-02-07 0.003628 0.003644 0.003536 0.003585 10.02万 -1.19%
2024-02-06 0.003612 0.003671 0.003586 0.003628 11.49万 0.44%
2024-02-05 0.003584 0.003636 0.003539 0.00361 9.13万 0.73%
2024-02-04 0.003633 0.003658 0.003573 0.003583 10.96万 -1.38%
2024-02-03 0.003721 0.003727 0.003593 0.003633 12.67万 -2.36%
2024-02-02 0.003772 0.003805 0.003642 0.003729 12.17万 -1.14%
2024-02-01 0.003835 0.00386 0.003741 0.003763 11.92万 -1.88%
2024-01-31 0.003874 0.003874 0.00381 0.003835 11.62万 -1.01%
2024-01-30 0.003796 0.003888 0.003752 0.003874 12.09万 2.05%
2024-01-29 0.003844 0.003863 0.003747 0.003796 11.8万 -1.25%
2024-01-28 0.003801 0.003856 0.003752 0.003838 13.04万 0.97%
2024-01-27 0.003796 0.003826 0.003782 0.003799 14.95万 0.08%
2024-01-26 0.003797 0.003837 0.003768 0.003796 17.56万 -0.03%
2024-01-25 0.003848 0.003922 0.003795 0.00386 22.85万 0.31%
2024-01-22 0.004009 0.004041 0.003927 0.00399 22.53万 -0.47%
2024-01-21 0.003985 0.004058 0.003895 0.003997 29.26万 0.3%
2024-01-20 0.004059 0.004112 0.003974 0.004008 22.73万 -1.26%
2024-01-19 0.004153 0.004282 0.004041 0.004051 28.38万 -2.46%
2024-01-18 0.004019 0.004191 0.003975 0.004175 31.64万 3.88%
2024-01-17 0.00399 0.004029 0.00396 0.004021 18.16万 0.78%
2024-01-16 0.004006 0.004037 0.003978 0.003994 16.74万 -0.3%
2024-01-15 0.003977 0.004016 0.003937 0.004006 18.5万 0.73%
2024-01-14 0.004037 0.004037 0.003925 0.003978 22.53万 -1.46%
2024-01-13 0.004121 0.004129 0.004031 0.004041 23.36万 -1.94%
2024-01-12 0.003974 0.004204 0.00393 0.004129 35.07万 3.9%
2024-01-11 0.003981 0.004024 0.003936 0.003974 18.27万 -0.18%
2024-01-10 0.003963 0.004075 0.003938 0.003982 24.43万 0.48%
2024-01-09 0.004064 0.004072 0.003936 0.003961 26.79万 -2.53%
2024-01-08 0.004033 0.004083 0.004008 0.004071 21.42万 0.94%
2024-01-07 0.004038 0.004096 0.004019 0.004057 24.94万 0.47%
2024-01-06 0.004079 0.004178 0.004037 0.004038 28.39万 -1.01%
2024-01-05 0.004771 0.00486 0.004038 0.004083 27.33万 -14.42%
2024-01-04 0.004218 0.004939 0.004062 0.004773 27.79万 13.16%
2024-01-03 0.004185 0.004249 0.004149 0.004226 20.58万 0.98%
2024-01-02 0.004198 0.004216 0.004137 0.004182 14.85万 -0.38%
2024-01-01 0.004165 0.004215 0.004158 0.0042 18.09万 0.84%

回顶部