bcp币今日最新价格 实时

$ 0.03849652 涨幅：
更新时间：2024-07-05 06:40:05

24H最高/最低价格

H：¥0.7278 / $0.100103
L：¥0.6525 / $0.089758

2022年最高价格/最低价格

H：¥0.3 / $0.04 (2022-12-08)
L：¥0 / $0 (2022-10-27)

历史最高/最低价格

H：¥1.34 / $0.183978
L：¥0.0044 / $0.00060384

Block Commerce Protocol交易平台推荐

欧易OKX 币安Binance
bcp走势图加载中...
  • bcp币历史价格表
  • bcp币概况
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
2022-12-30 0.006175 0.0071 0.005385 0.005398 500.49 -12.58%
2022-12-29 0.005137 0.006603 0.005016 0.006175 670.63 20.21%
2022-12-28 0.006501 0.006914 0.005 0.005119 1549.94 -21.26%
2022-12-27 0.005717 0.007108 0.005004 0.006501 836.77 13.71%
2022-12-26 0.005328 0.00626 0.005 0.005717 1004.84 7.3%
2022-12-25 0.006951 0.006951 0.005018 0.005328 485.37 -23.35%
2022-12-24 0.007015 0.007425 0.005688 0.006951 652.83 -0.91%
2022-12-23 0.006121 0.008007 0.00558 0.007015 689.05 14.61%
2022-12-22 0.006391 0.007009 0.005361 0.006121 535.48 -4.22%
2022-12-21 0.005759 0.006686 0.004966 0.006391 766.74 10.97%
2022-12-20 0.007088 0.007088 0.005599 0.005759 319.64 -18.75%
2022-12-19 0.00709 0.00709 0.005755 0.007088 26.7031 -0.03%
2022-12-18 0.006081 0.00709 0.005526 0.00709 72.2573 16.59%
2022-12-17 0.006104 0.007715 0.00546 0.006081 522.14 -0.38%
2022-12-16 0.006777 0.007469 0.005036 0.006104 475.42 -9.93%
2022-12-15 0.007674 0.008314 0.005789 0.006777 320.28 -11.69%
2022-12-14 0.007383 0.008062 0.004882 0.007674 928.32 3.94%
2022-12-13 0.017212 0.017756 0.006357 0.007383 2817.59 -57.11%
2022-12-12 0.01645 0.017997 0.015443 0.017212 3.3万 4.63%
2022-12-11 0.015684 0.017651 0.015125 0.01645 3.83万 4.88%
2022-12-10 0.01844 0.028759 0.012822 0.015684 3.31万 -14.95%
2022-12-09 0.030124 0.031915 0.01844 0.01844 2.68万 -38.79%
2022-12-08 0.011384 0.041173 0.005712 0.030124 9.74万 164.62%
2022-12-07 0.00524 0.014491 0.005234 0.011384 7782.21 117.25%
2022-12-06 0.00641 0.006493 0.00496 0.00524 1483.81 -18.25%
2022-12-05 0.005681 0.006489 0.004447 0.00641 1280.82 12.83%
2022-12-04 0.005249 0.005979 0.004985 0.005681 932.22 8.23%
2022-12-03 0.005469 0.005735 0.004985 0.005249 1268.11 -4.02%
2022-12-02 0.004889 0.00774 0.004837 0.005469 2185.12 11.86%
2022-12-01 0.004087 0.005103 0.003989 0.004889 1281.47 19.62%
2022-11-30 0.005047 0.005047 0.004087 0.004087 97.8093 -19.02%
2022-11-29 0.005181 0.005205 0.004641 0.005047 721.71 -2.59%
2022-11-28 0.005495 0.005497 0.004424 0.005181 530.16 -5.71%
2022-11-27 0.004793 0.00555 0.004424 0.005495 718.4 14.65%
2022-11-26 0.006367 0.006501 0.004523 0.004793 198.76 -24.72%
2022-11-25 0.007999 0.015415 0.00249 0.006367 1163.33 -20.4%
2022-11-24 0.003779 0.019921 0.002028 0.007999 1940.42 111.67%
2022-11-23 0.002691 0.003985 0.002562 0.003756 701.27 39.58%
2022-11-22 0.003281 0.003281 0.001527 0.002691 110.59 -17.98%
2022-11-21 0.001516 0.003285 0.001516 0.003281 15.2454 116.42%
2022-11-20 0.000955 0.010123 0.000955 0.001516 453.62 58.74%
2022-11-19 0.000949 0.001949 0.000949 0.000955 2.2218 0.63%
2022-11-18 0.002341 0.002347 0.000603 0.000949 284.05 -59.46%
2022-11-17 0.002323 0.002353 0.002285 0.002341 501.38 0.77%
2022-11-16 0.002364 0.002391 0.002243 0.002323 358.93 -1.73%
2022-11-15 0.002379 0.002402 0.002321 0.002364 719.21 -0.63%
2022-11-14 0.002337 0.002401 0.002231 0.002379 654.34 1.8%
2022-11-13 0.002271 0.002388 0.002203 0.002337 314.3 2.91%
2022-11-12 0.002342 0.002389 0.002217 0.002271 293.16 -3.03%
2022-11-11 0.002228 0.002445 0.002228 0.002342 316.96 5.12%
2022-11-10 0.002273 0.002398 0.0022 0.002228 535.09 -1.98%
2022-11-09 0.002318 0.002328 0.002202 0.002273 805.21 -1.94%
2022-11-08 0.002247 0.002434 0.002205 0.002318 758.99 3.16%
2022-11-07 0.002267 0.002501 0.002205 0.002247 370.83 -0.88%
2022-11-06 0.002339 0.002405 0.002256 0.002267 411.33 -3.08%
2022-11-05 0.002573 0.002585 0.002257 0.002339 403.49 -9.09%
2022-11-04 0.002698 0.002763 0.002525 0.002574 580.92 -4.6%
2022-11-03 0.002672 0.002792 0.002509 0.002694 701.34 0.82%
2022-11-02 0.002737 0.002794 0.002502 0.002672 491.55 -2.37%
2022-11-01 0.0021 0.002798 0.0021 0.002735 418.95 30.24%
2022-10-31 0.0021 0.0021 0.0021 0.0021 0.0228 --
2022-10-30 0.0022 0.0022 0.0021 0.0021 11.3773 -4.55%
2022-10-29 0.0022 0.0022 0.0022 0.0022 13.1968 --
2022-10-28 0.00223 0.00223 0.0022 0.0022 17.496 -1.35%
2022-10-27 0.002262 0.003032 0.000439 0.00223 159.41 -1.41%
2022-10-26 0.002266 0.002301 0.002222 0.002262 764.54 -0.18%
2022-10-25 0.002311 0.00233 0.002238 0.002266 938.51 -1.95%
2022-10-24 0.002301 0.002322 0.002272 0.002311 649.64 0.43%
2022-10-23 0.002287 0.002324 0.00226 0.002301 799.6 0.61%
2022-10-22 0.002324 0.002328 0.002277 0.002287 1295.97 -1.59%
2022-10-21 0.002284 0.002333 0.002278 0.002324 1031.8 1.75%
2022-10-20 0.002309 0.002328 0.002277 0.002284 1162.69 -1.08%
2022-10-19 0.002347 0.0024 0.002235 0.002309 1038.77 -1.62%
2022-10-18 0.002315 0.002353 0.002299 0.002347 1424.26 1.38%
2022-10-17 0.002318 0.002349 0.002295 0.002315 791.83 -0.13%
2022-10-16 0.002337 0.002339 0.002277 0.002318 608.51 -0.81%
2022-10-15 0.002283 0.002415 0.002223 0.002337 910.61 2.37%
2022-10-14 0.002315 0.002331 0.002266 0.002283 1684.91 -1.38%
2022-10-13 0.002321 0.002353 0.002287 0.002315 559.79 -0.26%
2022-10-12 0.002452 0.002533 0.00228 0.002321 1209.56 -5.34%
2022-10-11 0.002468 0.002556 0.002323 0.002452 2136.3 -0.65%
2022-10-10 0.002438 0.002555 0.002307 0.002447 1483.23 0.37%
2022-10-09 0.002435 0.002571 0.002338 0.002438 997.55 0.12%
2022-10-08 0.002464 0.002504 0.002424 0.002435 1391.15 -1.18%
2022-10-07 0.002461 0.002501 0.002414 0.002464 1173.6 0.12%
2022-10-06 0.002474 0.002748 0.002437 0.002461 778.1 -0.53%
2022-10-05 0.002441 0.002571 0.002335 0.002474 588.62 1.35%
2022-10-04 0.002402 0.002582 0.002329 0.002419 204.97 0.71%
2022-10-03 0.002483 0.002557 0.00226 0.002402 145.36 -3.26%
2022-10-02 0.002482 0.002517 0.00234 0.002483 72.3008 0.04%
2022-10-01 0.002402 0.00257 0.002226 0.002482 132.71 3.33%
2022-09-30 0.002459 0.002527 0.002331 0.002402 119.57 -2.32%
2022-09-29 0.002456 0.002538 0.002393 0.002459 118.22 0.12%
2022-09-28 0.002419 0.002512 0.002329 0.002456 130.95 1.53%
2022-09-27 0.002602 0.00272 0.002308 0.002419 284.57 -7.03%
2022-09-26 0.002547 0.002732 0.002441 0.002602 88.2422 2.16%
2022-09-25 0.002558 0.002715 0.002451 0.002591 52.6545 1.29%
2022-09-24 0.002551 0.002593 0.002547 0.002558 117.9 0.27%
2022-09-23 0.00268 0.002684 0.002532 0.002551 197.66 -4.81%
2022-09-22 0.002709 0.002752 0.002526 0.00268 330.35 -1.07%
2022-09-21 0.00253 0.002736 0.00253 0.002709 245.86 7.08%
2022-09-20 0.00256 0.00267 0.002508 0.00253 425.85 -1.17%
2022-09-19 0.002724 0.002725 0.002542 0.00256 88.8584 -6.02%
2022-09-18 0.002724 0.002837 0.002724 0.002724 0.0964 --
2022-09-17 0.002716 0.00283 0.002658 0.002724 896.77 0.29%
2022-09-16 0.002817 0.002859 0.002402 0.002716 3096.53 -3.59%
2022-09-15 0.002903 0.002975 0.002597 0.002817 12.61万 -2.96%
2022-09-14 0.003021 0.003186 0.002779 0.002903 16.26万 -3.91%
2022-09-13 0.00298 0.00305 0.002802 0.003021 55.89万 1.38%
2022-09-12 0.002953 0.002982 0.002783 0.00298 28.02万 0.91%
2022-09-11 0.002944 0.002995 0.002847 0.002953 11.73万 0.31%
2022-09-10 0.002896 0.002966 0.002842 0.002944 16.15万 1.66%
2022-09-09 0.002879 0.003001 0.002822 0.002896 13.74万 0.59%
2022-09-08 0.002795 0.002935 0.002795 0.002878 42.03万 2.97%
2022-09-07 0.002937 0.002971 0.002795 0.002795 79.56万 -4.83%
2022-09-06 0.002879 0.003 0.002853 0.002937 87.63万 2.01%
2022-09-05 0.002891 0.002936 0.002798 0.002879 67.03万 -0.42%
2022-09-04 0.002895 0.002974 0.002803 0.002891 64.88万 -0.14%
2022-09-03 0.002822 0.002972 0.002797 0.002895 83.2万 2.59%
2022-09-02 0.00307 0.003104 0.002818 0.002822 88.21万 -8.08%
2022-09-01 0.003012 0.003164 0.002912 0.00307 103.74万 1.93%
2022-08-31 0.003044 0.003284 0.002798 0.003012 116.96万 -1.05%
2022-08-30 0.00341 0.003527 0.002883 0.003035 107.08万 -11%
2022-08-29 0.003018 0.003492 0.002893 0.003412 88.74万 13.06%
2022-08-28 0.003079 0.003315 0.002804 0.003018 66.1万 -1.98%
2022-08-27 0.003223 0.003363 0.003012 0.003079 119.02万 -4.47%
2022-08-26 0.003092 0.003261 0.00281 0.003223 119.77万 4.24%
2022-08-25 0.003103 0.003181 0.002949 0.003092 85.82万 -0.35%
2022-08-24 0.003315 0.003585 0.003003 0.003103 94.52万 -6.4%
2022-08-23 0.003455 0.003512 0.003116 0.003315 91.72万 -4.05%
2022-08-22 0.003278 0.003519 0.003191 0.003455 98.41万 5.4%
2022-08-21 0.003437 0.003475 0.003163 0.003278 81.28万 -4.63%
2022-08-20 0.003197 0.003564 0.003175 0.003437 160.9万 7.51%
2022-08-19 0.003204 0.003424 0.003111 0.003197 77.44万 -0.22%
2022-08-18 0.003372 0.003485 0.003197 0.003204 141.08万 -4.98%
2022-08-17 0.003645 0.003756 0.00328 0.003372 101.38万 -7.49%
2022-08-16 0.00368 0.0039 0.003582 0.003645 14.31万 -0.95%
2022-08-15 0.003768 0.003809 0.003502 0.00368 18.54万 -2.34%
2022-08-14 0.003703 0.003815 0.003598 0.003768 9.54万 1.76%
2022-08-13 0.00413 0.004198 0.003675 0.003698 7.63万 -10.46%
2022-08-12 0.004359 0.004379 0.003748 0.00413 35.63万 -5.25%
2022-08-11 0.005533 0.005862 0.00423 0.004359 48.72万 -21.22%
2022-08-10 0.005592 0.005722 0.005289 0.005533 100.68万 -1.06%
2022-08-09 0.005534 0.005953 0.005241 0.005592 175万 1.05%
2022-08-08 0.005829 0.005999 0.005276 0.005534 91.92万 -5.06%
2022-08-07 0.005169 0.005881 0.005105 0.005829 64.95万 12.77%
2022-08-06 0.005501 0.005664 0.005104 0.005163 106.55万 -6.14%
2022-08-05 0.005524 0.005565 0.005201 0.005501 97.6万 -0.42%
2022-08-04 0.005351 0.005524 0.005109 0.005524 106.18万 3.23%
2022-08-03 0.005235 0.005422 0.005098 0.005351 117.22万 2.22%
2022-08-02 0.005687 0.005786 0.005079 0.005235 120.98万 -7.95%
2022-08-01 0.00539 0.005868 0.005238 0.005675 130.56万 5.29%
2022-07-31 0.005421 0.005701 0.005221 0.00539 105.54万 -0.57%
2022-07-30 0.006224 0.006224 0.005023 0.005425 101.15万 -12.84%
2022-07-29 0.006158 0.006655 0.006016 0.006224 199.89万 1.07%
2022-07-28 0.005843 0.006681 0.005738 0.006158 141.25万 5.39%
2022-07-27 0.006023 0.006393 0.005747 0.005843 133.4万 -2.99%
2022-07-26 0.00637 0.00661 0.005957 0.006023 166.33万 -5.45%
2022-07-25 0.005858 0.006525 0.005565 0.00637 151.12万 8.74%
2022-07-24 0.006158 0.006874 0.005846 0.005858 117.78万 -4.87%
2022-07-23 0.00663 0.006677 0.006045 0.006158 128.27万 -7.12%
2022-07-22 0.006493 0.006767 0.006297 0.006635 134.84万 2.19%
2022-07-21 0.00608 0.006558 0.006007 0.006493 133.46万 6.79%
2022-07-20 0.005944 0.006218 0.005896 0.00608 126.39万 2.29%
2022-07-19 0.005646 0.006161 0.005384 0.006012 161.75万 6.48%
2022-07-17 0.00574 0.00584 0.005413 0.005509 122.96万 -4.02%
2022-07-16 0.005495 0.005876 0.005384 0.005748 115.48万 4.6%
2022-07-15 0.005329 0.005526 0.005289 0.00547 96.19万 2.65%
2022-07-14 0.005411 0.005429 0.005201 0.005325 93.78万 -1.59%
2022-07-13 0.006346 0.007219 0.005312 0.005412 91.31万 -14.72%
2022-07-12 0.006346 0.007219 0.005484 0.005549 77.88万 -12.56%
2022-07-11 0.006346 0.007219 0.00601 0.006149 103.4万 -3.1%
2022-07-10 0.006346 0.007219 0.006307 0.006528 66.99万 2.87%
2022-07-09 0.006678 0.007219 0.006094 0.006888 143.38万 3.14%
2022-07-08 0.006764 0.007599 0.006434 0.006678 139.82万 -1.27%
2022-07-07 0.008142 0.008372 0.006001 0.006764 131.83万 -16.92%
2022-07-06 0.007578 0.008372 0.007514 0.008142 183.7万 7.44%
2022-07-05 0.008074 0.008375 0.007326 0.007583 195.57万 -6.08%
2022-07-04 0.007479 0.008509 0.007363 0.008097 188.54万 8.26%
2022-07-03 0.007048 0.007892 0.006736 0.007479 218.46万 6.12%
2022-07-02 0.006172 0.010927 0.00599 0.007065 129.92万 14.47%
2022-07-01 0.006561 0.007562 0.006052 0.006172 54.18万 -5.93%
2022-06-30 0.008585 0.008975 0.006519 0.006561 135.3万 -23.58%
2022-06-29 0.007871 0.012362 0.007669 0.008585 107.77万 9.07%
2022-06-28 0.007998 0.009182 0.00661 0.007871 140.82万 -1.59%
2022-06-27 0.004857 0.009427 0.004664 0.007998 212.34万 64.67%
2022-06-26 0.004465 0.006316 0.003914 0.004894 107.31万 9.61%
2022-06-25 0.002743 0.00456 0.002694 0.004469 76.65万 62.92%
2022-06-24 0.002115 0.002785 0.002008 0.002743 56万 29.69%
2022-06-23 0.00188 0.002116 0.001858 0.002115 15.15万 12.5%
2022-06-22 0.001834 0.001885 0.001808 0.001879 10.05万 2.45%
2022-06-21 0.001839 0.001843 0.001763 0.001836 10.68万 -0.16%
2022-06-20 0.001857 0.001862 0.001749 0.001839 11.89万 -0.97%
2022-06-19 0.00185 0.001888 0.001826 0.001857 12.04万 0.38%
2022-06-18 0.001828 0.001862 0.001798 0.001853 10.51万 1.37%
2022-06-17 0.001927 0.001967 0.001816 0.001828 8.98万 -5.14%
2022-06-16 0.001986 0.002026 0.00191 0.001927 10.11万 -2.97%
2022-06-15 0.001989 0.002052 0.00195 0.001986 10.35万 -0.15%
2022-06-14 0.002075 0.002101 0.001972 0.001989 19.03万 -4.14%
2022-06-13 0.00205 0.0021 0.002001 0.002078 11.51万 1.37%
2022-06-12 0.001914 0.002101 0.001898 0.00205 11.12万 7.11%
2022-06-11 0.001833 0.001996 0.001799 0.001914 11.73万 4.42%
2022-06-10 0.001878 0.00194 0.0018 0.001835 8.82万 -2.29%
2022-06-09 0.001864 0.001946 0.001815 0.001878 11.19万 0.75%
2022-06-08 0.001872 0.001988 0.001854 0.001864 11.88万 -0.43%
2022-06-07 0.001852 0.001915 0.001801 0.001873 19.67万 1.13%
2022-06-06 0.001912 0.002001 0.001827 0.001852 9.85万 -3.14%
2022-06-05 0.001802 0.001963 0.001799 0.001912 6.29万 6.1%
2022-06-04 0.001856 0.001999 0.001802 0.001802 11.21万 -2.91%
2022-06-03 0.001764 0.001997 0.00166 0.001856 6.85万 5.22%
2022-06-02 0.001588 0.001883 0.001519 0.001764 4.61万 11.08%
2022-06-01 0.002567 0.002611 0.001435 0.001588 7.65万 -38.14%
2022-05-31 0.002511 0.002617 0.00247 0.002567 16.31万 2.23%
2022-05-30 0.002501 0.002548 0.002403 0.002511 10.66万 0.4%
2022-05-29 0.002504 0.002585 0.002452 0.002501 7.86万 -0.12%
2022-05-28 0.003031 0.003122 0.002502 0.002504 13.69万 -17.39%
2022-05-27 0.002923 0.003049 0.002854 0.003031 22.53万 3.69%
2022-05-26 0.00272 0.002939 0.002696 0.002923 18.72万 7.46%
2022-05-25 0.002633 0.002733 0.002615 0.002715 12.62万 3.11%
2022-05-24 0.002639 0.002667 0.002597 0.002633 11.35万 -0.23%
2022-05-23 0.002682 0.002702 0.002613 0.002639 11.86万 -1.6%
2022-05-22 0.002687 0.002703 0.002662 0.002682 8.37万 -0.19%
2022-05-21 0.002681 0.002703 0.002636 0.002687 9.9万 0.22%
2022-05-20 0.002641 0.002703 0.002611 0.002679 9.16万 1.44%
2022-05-19 0.002679 0.002698 0.002601 0.002641 10.44万 -1.42%
2022-05-18 0.002688 0.002703 0.002574 0.00268 30.75万 -0.3%
2022-05-17 0.002591 0.00294 0.002553 0.002685 51.33万 3.63%
2022-05-16 0.002585 0.002656 0.002484 0.002589 4.94万 0.15%
2022-05-15 0.002535 0.002657 0.002506 0.002585 2.43万 1.97%
2022-05-14 0.002576 0.00261 0.002514 0.002535 1.28万 -1.59%
2022-05-13 0.002802 0.002807 0.002501 0.00258 4.22万 -7.92%
2022-05-12 0.002861 0.00288 0.002782 0.002801 23.13万 -2.1%
2022-05-11 0.002932 0.002963 0.002827 0.002861 18.11万 -2.42%
2022-05-10 0.002813 0.003028 0.002798 0.002925 15.15万 3.98%
2022-05-09 0.002817 0.002898 0.002796 0.002813 17.19万 -0.14%
2022-05-08 0.002891 0.002949 0.002796 0.002819 5.27万 -2.49%
2022-05-07 0.002906 0.00296 0.002721 0.002893 9.33万 -0.45%
2022-05-06 0.002895 0.002926 0.002798 0.002911 13.96万 0.55%
2022-05-05 0.002873 0.002959 0.002798 0.002895 12.58万 0.77%
2022-05-04 0.002837 0.002946 0.002815 0.00287 9.97万 1.16%
2022-05-03 0.002937 0.002943 0.002805 0.002837 12.07万 -3.4%
2022-05-02 0.00293 0.003003 0.002836 0.002937 13.56万 0.24%
2022-05-01 0.002927 0.002955 0.002864 0.002934 9.12万 0.24%
2022-04-30 0.002879 0.003036 0.002831 0.002927 10.51万 1.67%
2022-04-29 0.002907 0.003008 0.00285 0.002884 10.69万 -0.79%
2022-04-28 0.002919 0.002962 0.00284 0.002907 7.28万 -0.41%
2022-04-27 0.002822 0.002943 0.002809 0.00292 10.63万 3.47%
2022-04-26 0.002823 0.002902 0.002801 0.002822 17.33万 -0.04%
2022-04-25 0.002877 0.002899 0.002808 0.002824 10.77万 -1.84%
2022-04-24 0.002861 0.00289 0.002836 0.002878 6070.6 0.59%
2022-04-23 0.002807 0.002903 0.002804 0.002861 16.38万 1.92%
2022-04-22 0.00285 0.002881 0.002799 0.002812 15.7万 -1.33%
2022-04-21 0.002931 0.002997 0.002828 0.00285 9.78万 -2.76%
2022-04-20 0.002998 0.002999 0.002847 0.002931 10.93万 -2.23%
2022-04-19 0.002937 0.002999 0.002895 0.002989 16.93万 1.77%
2022-04-18 0.002886 0.002966 0.002847 0.002935 10.68万 1.7%
2022-04-17 0.002942 0.002963 0.002872 0.002886 6.48万 -1.9%
2022-04-16 0.003025 0.003091 0.002938 0.002942 10.48万 -2.74%
2022-04-15 0.003055 0.003111 0.002998 0.003025 11.67万 -0.98%
2022-04-14 0.003004 0.0031 0.003 0.003055 5.94万 1.7%
2022-04-13 0.003034 0.003066 0.002946 0.003006 9.82万 -0.92%
2022-04-12 0.002966 0.003039 0.002937 0.003036 16.59万 2.36%
2022-04-11 0.002954 0.003033 0.002818 0.002966 9.25万 0.41%
2022-04-10 0.002989 0.003003 0.002941 0.002959 7.56万 -1%
2022-04-09 0.002991 0.003003 0.002941 0.002989 9.99万 -0.07%
2022-04-08 0.002965 0.003 0.002948 0.002991 11.37万 0.88%
2022-04-07 0.003074 0.003162 0.002963 0.002965 10.79万 -3.55%
2022-04-06 0.003129 0.003147 0.003048 0.003074 10.2万 -1.76%
2022-04-05 0.003183 0.003206 0.003079 0.003129 13.78万 -1.7%
2022-04-04 0.003113 0.003183 0.003013 0.003183 9.38万 2.25%
2022-04-03 0.003146 0.003175 0.003054 0.003113 8.01万 -1.05%
2022-04-02 0.003121 0.003177 0.003 0.003146 12.95万 0.8%
2022-04-01 0.003128 0.003146 0.002971 0.003121 12.33万 -0.22%
2022-03-31 0.003024 0.00318 0.00295 0.003128 9.07万 3.44%
2022-03-30 0.00307 0.003081 0.002978 0.003024 10.98万 -1.5%
2022-03-29 0.003014 0.00319 0.002919 0.00307 14.34万 1.86%
2022-03-28 0.003029 0.003041 0.002964 0.003017 4.85万 -0.4%
2022-03-27 0.002986 0.003029 0.002949 0.003029 8.81万 1.44%
2022-03-26 0.003037 0.003108 0.002957 0.002986 5.63万 -1.68%
2022-03-25 0.003046 0.003058 0.003011 0.003037 8.6万 -0.3%
2022-03-24 0.003046 0.003104 0.003041 0.003046 5.07万 --
2022-03-23 0.003062 0.003103 0.002992 0.003046 12.32万 -0.52%
2022-03-22 0.00307 0.003125 0.003009 0.003062 6.07万 -0.26%
2022-03-21 0.003029 0.003088 0.003026 0.00307 9.41万 1.35%
2022-03-20 0.003093 0.003103 0.003025 0.003029 10.68万 -2.07%
2022-03-19 0.003083 0.003103 0.003006 0.003088 8.67万 0.16%
2022-03-18 0.003004 0.003097 0.002998 0.003083 8.23万 2.63%
2022-03-17 0.003011 0.0034 0.002672 0.002998 13.48万 -0.43%
2022-03-16 0.003025 0.003099 0.002996 0.003011 7.75万 -0.46%
2022-03-15 0.003093 0.003099 0.003015 0.003025 13.5万 -2.2%
2022-03-14 0.003068 0.003099 0.003021 0.003088 13.35万 0.65%
2022-03-13 0.003081 0.003099 0.002981 0.003068 6.5万 -0.42%
2022-03-12 0.00304 0.003087 0.002912 0.003081 9.34万 1.35%
2022-03-11 0.0029 0.003042 0.0028 0.00304 10.78万 4.83%
2022-03-10 0.003 0.0032 0.0029 0.0029 1.69万 -3.33%
2022-03-09 0.0031 0.0032 0.003 0.003 6.91万 -3.23%
2022-03-08 0.0032 0.0035 0.0031 0.0031 5.52万 -3.13%
2022-03-07 0.0035 0.0035 0.0031 0.0032 4.22万 -8.57%
2022-03-06 0.0036 0.0039 0.0033 0.0033 3.55万 -8.33%
2022-03-05 0.0039 0.004 0.0036 0.0036 2.28万 -7.69%
2022-03-04 0.0041 0.0042 0.0038 0.0039 13.72万 -4.88%
2022-03-03 0.0044 0.0044 0.004 0.0041 18.05万 -6.82%
2022-03-02 0.0046 0.0046 0.0043 0.0044 18.72万 -4.35%
2022-03-01 0.0047 0.0047 0.0045 0.0046 28.49万 -2.13%
2022-02-28 0.0047 0.0048 0.0045 0.0047 22.82万 --
2022-02-27 0.0046 0.0047 0.0045 0.0047 12.44万 2.17%
2022-02-26 0.0046 0.0047 0.0042 0.0046 13.18万 --
2022-02-25 0.0049 0.0051 0.0045 0.0046 12.4万 -6.12%
2022-02-24 0.0051 0.0053 0.0047 0.0049 13.36万 -3.92%
2022-02-23 0.0057 0.0057 0.005 0.0051 13.29万 -10.53%
2022-02-22 0.0053 0.0061 0.005 0.0057 21.36万 7.55%
2022-02-21 0.0055 0.0059 0.005 0.0053 37.19万 -3.64%
2022-02-20 0.0051 0.0059 0.0049 0.0055 24.2万 7.84%
2022-02-19 0.0059 0.006 0.0048 0.0051 16.6万 -13.56%
2022-02-18 0.0112 0.0114 0.003 0.0059 27.22万 -47.32%
2022-02-17 0.0108 0.0115 0.0105 0.0112 40.21万 3.7%
2022-02-16 0.01 0.0109 0.01 0.0108 37.38万 8%
2022-02-15 0.0103 0.0104 0.01 0.0101 41.52万 -1.94%
2022-02-14 0.0103 0.0104 0.01 0.0103 23.96万 --
2022-02-13 0.0104 0.0104 0.01 0.0103 32.97万 -0.96%
2022-02-12 0.0101 0.0105 0.01 0.0104 21.55万 2.97%
2022-02-11 0.0102 0.0104 0.01 0.0101 41.64万 -0.98%
2022-02-10 0.0104 0.0105 0.0098 0.0102 22.42万 -1.92%
2022-02-09 0.0098 0.0105 0.0097 0.0104 45.63万 6.12%
2022-02-08 0.0095 0.0103 0.009 0.0098 46.94万 3.16%
2022-02-07 0.0092 0.0098 0.009 0.0095 41.95万 3.26%
2022-02-06 0.0093 0.0096 0.009 0.0092 42.07万 -1.08%
2022-02-05 0.0097 0.01 0.0091 0.0093 50.45万 -4.12%
2022-02-04 0.0087 0.0097 0.0087 0.0097 25.87万 11.49%
2022-02-03 0.0111 0.0115 0.0087 0.0087 30.49万 -21.62%
2022-02-02 0.0108 0.0116 0.0107 0.0111 46.51万 2.78%
2022-02-01 0.0112 0.0115 0.0106 0.0108 50.13万 -3.57%
2022-01-31 0.0109 0.0114 0.0107 0.0112 34.8万 2.75%
2022-01-30 0.0107 0.011 0.0106 0.0109 37.84万 1.87%
2022-01-29 0.0104 0.0109 0.01 0.0107 39.11万 2.88%
2022-01-28 0.0107 0.0108 0.0103 0.0104 40.08万 -2.8%
2022-01-27 0.0102 0.0109 0.0101 0.0107 48.44万 4.9%
2022-01-26 0.0107 0.0109 0.01 0.0102 19.31万 -4.67%
2022-01-25 0.0116 0.0118 0.0103 0.0107 30.24万 -7.76%
2022-01-24 0.012 0.0121 0.0113 0.0116 18.04万 -3.33%
2022-01-23 0.0117 0.0123 0.0115 0.012 27.54万 2.56%
2022-01-22 0.0126 0.0128 0.0115 0.0116 54.61万 -7.94%
2022-01-21 0.0127 0.0132 0.0125 0.0126 43.88万 -0.79%
2022-01-20 0.0127 0.0129 0.0125 0.0127 57.19万 --
2022-01-19 0.0125 0.0129 0.0123 0.0127 74.58万 1.6%
2022-01-18 0.0126 0.0126 0.0121 0.0125 58.28万 -0.79%
2022-01-17 0.0127 0.0128 0.0123 0.0126 42.78万 -0.79%
2022-01-16 0.0127 0.0132 0.0125 0.0127 37.63万 --
2022-01-15 0.0122 0.0134 0.0121 0.0127 38.78万 4.1%
2022-01-14 0.0133 0.0134 0.0122 0.0122 38.2万 -8.27%
2022-01-13 0.0133 0.0135 0.0131 0.0133 90.6万 --
2022-01-12 0.0133 0.0136 0.013 0.0133 47.2万 --
2022-01-11 0.0138 0.014 0.0132 0.0133 65.16万 -3.62%
2022-01-10 0.0133 0.014 0.0131 0.0138 51.02万 3.76%
2022-01-09 0.0135 0.0138 0.0131 0.0133 31.32万 -1.48%
2022-01-08 0.0137 0.0139 0.0132 0.0135 47.35万 -1.46%
2022-01-07 0.0134 0.0138 0.013 0.0137 61.02万 2.24%
2022-01-06 0.0132 0.0136 0.013 0.0134 48.31万 1.52%
2022-01-05 0.0133 0.0138 0.013 0.0132 24.8万 -0.75%
2022-01-04 0.0134 0.0136 0.013 0.0133 52.74万 -0.75%
2022-01-03 0.0133 0.0137 0.0131 0.0134 20.52万 0.75%
2022-01-02 0.0138 0.014 0.0133 0.0133 9.23万 -3.62%
2022-01-01 0.0138 0.0138 0.0138 0.0138 20.62万 --

回顶部