guild币今日最新价格 实时

$ 0.00257463 涨幅：-5.27%
更新时间：2024-07-03 02:20:13

24H最高/最低价格

H：¥0.0312 / $0.00429238
L：¥0.0309 / $0.00424914

2024年最高价格/最低价格

H：¥0.06 / $0.01 (2024-03-01)
L：¥0.02 / $0 (2024-06-26)

历史最高/最低价格

H：¥13.02 / $1.79
L：¥0.0168 / $0.00231507

BlockchainSpace交易平台推荐

欧易OKX 币安Binance
guild走势图加载中...
  • guild币历史价格表
  • guild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
2024-07-01 0.002715 0.00272 0.002699 0.002717 5094.26 0.07%
2024-06-30 0.002695 0.002719 0.002694 0.002715 1.42万 0.74%
2024-06-29 0.002693 0.00271 0.002689 0.002695 1.7万 0.07%
2024-06-28 0.00272 0.002726 0.002676 0.002694 1.72万 -0.96%
2024-06-27 0.002712 0.002724 0.002708 0.00272 2.35万 0.29%
2024-06-26 0.002696 0.002722 0.002648 0.002712 2.17万 0.59%
2024-06-25 0.003008 0.003009 0.002693 0.002696 2.26万 -10.37%
2024-06-24 0.003014 0.003016 0.002994 0.003008 3.27万 -0.2%
2024-06-23 0.003012 0.003019 0.003003 0.003014 3.76万 0.07%
2024-06-22 0.00301 0.003019 0.002996 0.003012 4.71万 0.07%
2024-06-21 0.003015 0.00302 0.003004 0.00301 5.86万 -0.17%
2024-06-20 0.003008 0.00306 0.002991 0.003016 5.35万 0.27%
2024-06-19 0.004089 0.004098 0.002972 0.00306 5.33万 -25.17%
2024-06-18 0.004089 0.004098 0.002972 0.00306 5.33万 -25.16507703595%
2024-04-21 0.00525 0.00527 0.005158 0.005202 4.22万 -0.91%
2024-04-20 0.005264 0.005286 0.005226 0.00525 4.35万 -0.27%
2024-04-19 0.005264 0.005309 0.005232 0.005286 3.68万 0.42%
2024-04-18 0.00537 0.005383 0.005318 0.005318 3.07万 -0.97%
2024-04-17 0.005616 0.005686 0.005355 0.005355 3.63万 -4.65%
2024-04-16 0.005876 0.00592 0.005602 0.005616 3.46万 -4.42%
2024-04-15 0.005943 0.005955 0.005829 0.005876 3.54万 -1.13%
2024-04-14 0.006497 0.006527 0.005868 0.005945 4.02万 -8.5%
2024-04-13 0.006249 0.006609 0.006212 0.006497 5万 3.97%
2024-04-12 0.005791 0.007642 0.005671 0.006249 6.09万 7.91%
2024-04-11 0.005816 0.00595 0.005706 0.005791 4.4万 -0.43%
2024-04-10 0.005839 0.005846 0.005773 0.005816 3.38万 -0.39%
2024-04-09 0.006011 0.006034 0.005786 0.005832 3.13万 -2.98%
2024-04-08 0.006062 0.006062 0.006014 0.006014 3.33万 -0.79%
2024-04-07 0.005953 0.006127 0.005928 0.006063 3.41万 1.85%
2024-04-06 0.005962 0.005993 0.005806 0.005953 3.47万 -0.15%
2024-04-05 0.006037 0.006054 0.005946 0.005962 3.66万 -1.24%
2024-04-04 0.006103 0.006146 0.006028 0.006038 3.42万 -1.07%
2024-04-03 0.006105 0.006304 0.006088 0.006102 2.82万 -0.05%
2024-04-02 0.006458 0.006494 0.005936 0.006105 3.48万 -5.47%
2024-04-01 0.006852 0.006869 0.006459 0.006459 3.31万 -5.74%
2024-03-31 0.006837 0.006855 0.006669 0.006843 3.48万 0.09%
2024-03-30 0.006994 0.007015 0.006834 0.006837 3.63万 -2.24%
2024-03-29 0.006998 0.007032 0.006934 0.006994 2.91万 -0.06%
2024-03-28 0.007013 0.007038 0.006971 0.006997 1.94万 -0.23%
2024-03-27 0.006844 0.007052 0.006837 0.007008 2.01万 2.4%
2024-03-26 0.006816 0.006869 0.006815 0.006844 3.33万 0.41%
2024-03-25 0.006713 0.006939 0.006706 0.006821 4.67万 1.61%
2024-03-24 0.00672 0.00677 0.006627 0.006707 5.37万 -0.19%
2024-03-22 0.007018 0.007062 0.006575 0.006697 7.32万 -4.57%
2024-03-21 0.007155 0.007168 0.007004 0.007023 7.46万 -1.84%
2024-03-20 0.007235 0.007261 0.007146 0.007155 6.41万 -1.11%
2024-03-19 0.007091 0.00725 0.007047 0.007239 8.14万 2.09%
2024-03-18 0.007347 0.007397 0.007084 0.007092 8.53万 -3.47%
2024-03-17 0.007412 0.007454 0.007338 0.007347 10.22万 -0.88%
2024-03-16 0.007831 0.007831 0.0074 0.007412 4.51万 -5.35%
2024-03-15 0.007336 0.007889 0.007336 0.00783 9.15万 6.73%
2024-03-14 0.007382 0.00745 0.007118 0.007336 10.37万 -0.62%
2024-03-13 0.007378 0.007446 0.007368 0.007382 10.18万 0.05%
2024-03-12 0.00655 0.00738 0.006527 0.007378 9.29万 12.64%
2024-03-11 0.006488 0.006605 0.006434 0.006578 6.32万 1.39%
2024-03-10 0.007143 0.007561 0.00648 0.006495 8.56万 -9.07%
2024-03-09 0.007218 0.007247 0.007089 0.007143 7.43万 -1.04%
2024-03-08 0.007382 0.007458 0.007176 0.007214 6.24万 -2.28%
2024-03-07 0.007415 0.007469 0.007238 0.007382 6.07万 -0.45%
2024-03-06 0.007812 0.007812 0.007401 0.007417 5.73万 -5.06%
2024-03-05 0.008249 0.008371 0.007626 0.007797 7.43万 -5.48%
2024-03-04 0.008247 0.008408 0.008189 0.00828 7.75万 0.4%
2024-03-03 0.008154 0.008285 0.007984 0.008247 6.77万 1.14%
2024-03-02 0.00794 0.008503 0.007919 0.008154 5.01万 2.7%
2024-03-01 0.007442 0.008626 0.007322 0.00794 7.94万 6.69%
2024-02-29 0.008047 0.008059 0.007438 0.007441 4.74万 -7.53%
2024-02-28 0.006935 0.008061 0.0069 0.008047 8.94万 16.03%
2024-02-27 0.006912 0.006965 0.006908 0.006935 7.67万 0.33%
2024-02-26 0.006935 0.006957 0.006883 0.00692 8.18万 -0.22%
2024-02-25 0.007014 0.007064 0.006884 0.006935 8.09万 -1.13%
2024-02-24 0.006858 0.007237 0.00684 0.007014 8.31万 2.27%
2024-02-23 0.006892 0.006907 0.006787 0.006864 6.73万 -0.41%
2024-02-22 0.006746 0.006984 0.006724 0.006892 12.77万 2.16%
2024-02-21 0.006776 0.006798 0.006688 0.006746 12.97万 -0.44%
2024-02-20 0.00687 0.006884 0.00675 0.006775 11.73万 -1.38%
2024-02-19 0.007093 0.007105 0.006871 0.006874 8.17万 -3.09%
2024-02-18 0.006893 0.007906 0.006883 0.007093 16.52万 2.9%
2024-02-17 0.007632 0.007632 0.006832 0.006882 18.84万 -9.83%
2024-02-16 0.00774 0.008428 0.007576 0.007663 15.24万 -0.99%
2024-02-15 0.005917 0.008 0.005915 0.007737 12.14万 30.76%
2024-02-14 0.005929 0.005992 0.005888 0.005915 9.33万 -0.24%
2024-02-13 0.005852 0.005948 0.005852 0.005929 6.5万 1.32%
2024-02-12 0.005878 0.005909 0.005816 0.00585 6.87万 -0.48%
2024-02-11 0.005909 0.005913 0.005864 0.005878 8.02万 -0.52%
2024-02-10 0.005941 0.005967 0.005851 0.005911 5.77万 -0.5%
2024-02-09 0.005275 0.005975 0.005049 0.005941 7.36万 12.63%
2024-02-08 0.005394 0.005394 0.005269 0.005276 5.71万 -2.19%
2024-02-07 0.005372 0.005397 0.005347 0.005394 5.56万 0.41%
2024-02-06 0.005405 0.005422 0.005359 0.005372 6.08万 -0.61%
2024-02-05 0.005342 0.005404 0.005334 0.005404 8.47万 1.16%
2024-02-04 0.005522 0.005547 0.005338 0.005345 9.64万 -3.21%
2024-02-03 0.005378 0.005522 0.005372 0.005507 6.49万 2.4%
2024-02-02 0.005407 0.005407 0.005367 0.005377 10.42万 -0.55%
2024-02-01 0.005365 0.0055 0.00531 0.005407 9.41万 0.78%
2024-01-31 0.005387 0.005539 0.005352 0.005364 11.3万 -0.43%
2024-01-30 0.005303 0.00541 0.005302 0.005388 10.18万 1.6%
2024-01-29 0.00531 0.005382 0.005281 0.005303 8.99万 -0.13%
2024-01-28 0.005302 0.00535 0.005269 0.005312 7.86万 0.19%
2024-01-27 0.005325 0.005333 0.005264 0.005303 9.1万 -0.41%
2024-01-26 0.005344 0.005358 0.005304 0.005325 10.85万 -0.36%
2024-01-25 0.005484 0.005596 0.005238 0.005349 14.03万 -2.46%
2024-01-22 0.005429 0.005436 0.005387 0.00539 19.16万 -0.72%
2024-01-21 0.005473 0.005479 0.005402 0.00543 27.16万 -0.79%
2024-01-20 0.005565 0.005599 0.005475 0.005475 22.79万 -1.62%
2024-01-19 0.005713 0.005769 0.005542 0.005568 26.12万 -2.54%
2024-01-18 0.005234 0.005742 0.005221 0.005713 37.22万 9.15%
2024-01-17 0.005269 0.005277 0.005225 0.005236 32.27万 -0.63%
2024-01-16 0.005106 0.0053 0.004823 0.005268 23.44万 3.17%
2024-01-15 0.005063 0.005141 0.005051 0.005106 36.28万 0.85%
2024-01-14 0.005045 0.005066 0.00497 0.00506 29.27万 0.3%
2024-01-13 0.005211 0.005256 0.005028 0.005047 23.08万 -3.15%
2024-01-12 0.005074 0.005214 0.004997 0.005207 17.1万 2.62%
2024-01-11 0.005463 0.005467 0.005004 0.005074 22.67万 -7.12%
2024-01-10 0.005654 0.005654 0.005103 0.005463 9.17万 -3.38%
2024-01-09 0.005682 0.005831 0.005504 0.005653 4.37万 -0.51%
2024-01-08 0.00562 0.00583 0.005569 0.005685 4.84万 1.16%
2024-01-07 0.005871 0.005871 0.005579 0.005679 4.46万 -3.27%
2024-01-06 0.006234 0.006275 0.005697 0.005816 5.24万 -6.71%
2024-01-05 0.00638 0.00646 0.00618 0.006234 3.65万 -2.29%
2024-01-04 0.006553 0.006733 0.0062 0.006381 6.19万 -2.62%
2024-01-03 0.00701 0.007124 0.006642 0.006748 5.93万 -3.74%
2024-01-02 0.007083 0.007091 0.006943 0.006973 6.24万 -1.55%
2024-01-01 0.006913 0.007098 0.006848 0.007085 8.47万 2.49%

回顶部