bcp币今日最新价格 实时

$ 0.03849652 涨幅：
更新时间：2024-07-05 06:20:06

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥1.34 / $0.18 (2023-04-14)
L：¥0 / $0 (1970-01-01)

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
2023-08-18 0 0.000023 0.000023 0 0 --
2023-08-17 0 0.000023 0.000023 0 0 --
2023-08-02 0 0.000023 0.000023 0 0 --
2023-08-01 0 0.000023 0.000023 0 0 --
2023-07-31 0 0.000023 0.000023 0 0 --
2023-07-29 0 0.000023 0.000023 0 0 --
2023-07-28 0.000023 0.000023 0.000023 0 0 -100%
2023-07-27 0.000023 0.000023 0.000023 0.000023 5.06 --
2023-07-26 0.000023 0.000023 0.000023 0.000023 5.06 --
2023-07-25 0 0.03868 0.03868 0 0 --
2023-07-24 0 0.03868 0.03868 0 0 --
2023-07-21 0 0.03868 0.03868 0 0 --
2023-07-20 0 0.03868 0.03868 0 0 --
2023-07-19 0 0.03868 0.03868 0 0 --
2023-07-18 0 0.03868 0.03868 0 0 --
2023-07-17 0 0.03868 0.03868 0 0 --
2023-07-16 0 0.03868 0.03868 0 0 --
2023-07-15 0 0.03868 0.03868 0 0 --
2023-07-14 0 0.03868 0.03868 0 0 --
2023-07-13 0 0.03868 0.03868 0 0 --
2023-07-11 0 0.03868 0.03868 0 0 --
2023-07-10 0 0.03868 0.03868 0 0 --
2023-07-08 0 0.03868 0.03868 0 0 --
2023-07-05 0 0.03868 0.03868 0 0 --
2023-07-02 0 0.03868 0.03868 0 0 --
2023-07-01 0 0.03868 0.03868 0 0 --
2023-06-30 0 0.03868 0.03868 0 0 --
2023-06-28 0 0.03868 0.03868 0 0 --
2023-06-26 0 0.03868 0.03868 0 0 --
2023-06-25 0 0.03868 0.03868 0 0 --
2023-06-22 0 0.03868 0.03868 0 0 --
2023-06-21 0 0.03868 0.03868 0 0 --
2023-06-20 0 0.03868 0.03868 0 0 --
2023-06-19 0 0.03868 0.03868 0 0 --
2023-06-18 0 0.03868 0.03868 0 0 --
2023-06-13 0 0.03868 0.03868 0 0 --
2023-06-10 0 0.03868 0.03868 0 0 --
2023-06-09 0 0.03868 0.03868 0 0 --
2023-06-05 0 0.03868 0.03868 0 0 --
2023-06-04 0 0.03868 0.03868 0 0 --
2023-05-31 0 0.03868 0.03868 0 0 --
2023-05-25 0.03868 0.03868 0.03868 0.03868 27.85万 --
2023-05-24 0.038748 0.038955 0.038045 0.03868 27.85万 -0.18%
2023-05-23 0.039921 0.039943 0.037758 0.038748 33.85万 -2.94%
2023-05-22 0.039453 0.040024 0.039259 0.039921 31.25万 1.19%
2023-05-21 0.039593 0.039935 0.038019 0.039509 15.78万 -0.21%
2023-05-20 0.040014 0.040308 0.038536 0.039593 27.33万 -1.05%
2023-05-19 0.040357 0.04125 0.039887 0.040014 25.32万 -0.85%
2023-05-18 0.041213 0.041213 0.039503 0.040357 26.05万 -2.08%
2023-05-17 0.045356 0.048869 0.039183 0.041213 16.22万 -9.13%
2023-05-16 0.049465 0.05113 0.045356 0.045356 19.96万 -8.31%
2023-05-15 0.052244 0.052584 0.04882 0.049654 26.45万 -4.96%
2023-05-14 0.051046 0.053044 0.046111 0.052244 10.13万 2.35%
2023-05-13 0.065626 0.0689 0.05 0.051046 18.39万 -22.22%
2023-05-12 0.072313 0.073064 0.061 0.065626 24万 -9.25%
2023-05-11 0.095891 0.1204 0.067129 0.072348 17.16万 -24.55%
2023-05-10 0.089569 0.1009 0.088969 0.095891 30.29万 7.06%
2023-05-06 0.093003 0.1016 0.093003 0.096071 7.67万 3.3%
2023-05-05 0.1114 0.1144 0.088595 0.093003 36.52万 -16.51%
2023-05-04 0.1089 0.1289 0.09902 0.1113 77.48万 2.2%
2023-05-03 0.1309 0.1389 0.1052 0.1089 66.24万 -16.81%
2023-05-02 0.1266 0.1567 0.1106 0.1322 129.25万 4.42%
2023-05-01 0.098806 0.1286 0.098608 0.1266 194.18万 28.13%
2023-04-30 0.098183 0.1054 0.09461 0.098806 88.34万 0.63%
2023-04-29 0.0881 0.1315 0.0881 0.098183 88.22万 11.44%
2023-04-28 0.106 0.12 0.086001 0.0881 36.85万 -16.89%
2023-04-27 0.1554 0.168 0.0905 0.106 104万 -31.79%
2023-04-26 0.067168 0.159 0.063964 0.1559 115.92万 132.1%
2023-04-25 0.078316 0.0813 0.064482 0.067168 195.44万 -14.23%
2023-04-24 0.086406 0.1102 0.071094 0.078316 67.1万 -9.36%
2023-04-23 0.094289 0.098426 0.083 0.086406 58.03万 -8.36%
2023-04-22 0.085223 0.1103 0.085223 0.094289 96.96万 10.64%
2023-04-21 0.083748 0.1324 0.083748 0.085223 176.09万 1.76%
2023-04-20 0.082455 0.1117 0.081334 0.083748 404.3万 1.57%
2023-04-19 0.082066 0.1232 0.079244 0.082455 159.48万 0.47%
2023-04-18 0.082607 0.090718 0.081688 0.082066 713.67万 -0.65%
2023-04-17 0.072906 0.122 0.056103 0.08246 369.3万 13.1%
2023-04-16 0.097198 0.098987 0.060408 0.072906 404.01万 -24.99%
2023-04-15 0.071224 0.1053 0.064871 0.096748 783.44万 35.84%
2023-04-14 0.1779 0.1842 0.04512 0.071224 98.42万 -59.96%
2023-04-13 0.1755 0.182 0.1715 0.1779 151.08万 1.37%
2023-04-12 0.1772 0.1813 0.1699 0.1755 180.19万 -0.96%
2023-04-11 0.1755 0.1804 0.1653 0.1774 340.7万 1.08%
2023-04-10 0.1711 0.1798 0.1668 0.1755 283.41万 2.57%
2023-04-09 0.1674 0.18 0.1658 0.1711 410.94万 2.21%
2023-04-08 0.1554 0.1728 0.1553 0.1692 217.04万 8.88%
2023-04-07 0.1466 0.1602 0.138 0.1553 252.23万 5.93%
2023-04-06 0.1595 0.1637 0.1442 0.1466 257.76万 -8.09%
2023-04-05 0.1608 0.169 0.1375 0.1595 230.91万 -0.81%
2023-04-04 0.1553 0.167 0.1496 0.1608 297.72万 3.54%
2023-04-03 0.127 0.1556 0.1262 0.1553 622.17万 22.28%
2023-04-02 0.1091 0.1285 0.1003 0.127 188.55万 16.41%
2023-04-01 0.1114 0.1178 0.1084 0.1093 200.51万 -1.89%
2023-03-31 0.104 0.1189 0.1019 0.1114 164.68万 7.12%
2023-03-30 0.096267 0.1159 0.094799 0.104 213.92万 8.03%
2023-03-29 0.095504 0.098303 0.093454 0.096267 133.45万 0.8%
2023-03-28 0.094021 0.097666 0.09086 0.095504 293.96万 1.58%
2023-03-27 0.071654 0.094021 0.067844 0.094021 271.33万 31.22%
2023-03-26 0.070213 0.078845 0.064371 0.071654 207.18万 2.05%
2023-03-25 0.052262 0.071311 0.04119 0.070174 310.87万 34.27%
2023-03-24 0.044144 0.086896 0.042377 0.052262 399.15万 18.39%
2023-03-23 0.055582 0.067441 0.031484 0.044109 216.54万 -20.64%
2023-03-22 0.019467 0.085311 0.015 0.055582 145.24万 185.52%
2023-03-21 0.010972 0.019467 0.010024 0.019467 20.49万 77.42%
2023-03-20 0.010192 0.012245 0.010012 0.010972 7.82万 7.65%
2023-03-19 0.012422 0.013781 0.010043 0.010192 5.45万 -17.95%
2023-03-18 0.012905 0.013647 0.010291 0.012422 12.39万 -3.74%
2023-03-17 0.014001 0.014434 0.012801 0.012961 6.07万 -7.43%
2023-03-16 0.012264 0.01499 0.011999 0.014001 4.54万 14.16%
2023-03-15 0.013343 0.014013 0.012005 0.012264 8986.5 -8.09%
2023-03-14 0.013309 0.013777 0.011881 0.013343 2.02万 0.26%
2023-03-13 0.013532 0.015016 0.013309 0.013309 7637.92 -1.65%
2023-03-12 0.012409 0.013762 0.012001 0.013532 8414.54 9.05%
2023-03-11 0.010833 0.013475 0.010479 0.012409 7.83万 14.55%
2023-03-10 0.011506 0.014504 0.01082 0.010833 6.43万 -5.85%
2023-03-09 0.014318 0.017314 0.011121 0.011538 6.46万 -19.42%
2023-03-08 0.011401 0.014408 0.010434 0.014318 17.39万 25.59%
2023-03-07 0.013669 0.013934 0.01005 0.011401 8.85万 -16.59%
2023-03-06 0.011046 0.014704 0.010023 0.013669 9.94万 23.75%
2023-03-05 0.013028 0.014763 0.011046 0.011046 3.85万 -15.21%
2023-03-04 0.0135 0.016124 0.011369 0.013028 9.18万 -3.5%
2023-03-03 0.01395 0.016315 0.012292 0.0135 8.27万 -3.23%
2023-03-02 0.01294 0.018303 0.012272 0.01395 8.78万 7.81%
2023-03-01 0.016481 0.018102 0.010399 0.01294 7.37万 -21.49%
2023-02-28 0.011818 0.017541 0.010147 0.016481 13.53万 39.46%
2023-02-27 0.014116 0.014384 0.010002 0.011818 5.59万 -16.28%
2023-02-26 0.013266 0.018658 0.012745 0.014116 7.4万 6.41%
2023-02-25 0.01542 0.017664 0.01002 0.013266 7.43万 -13.97%
2023-02-24 0.014667 0.024663 0.014004 0.01542 7.26万 5.13%
2023-02-23 0.017059 0.017059 0.01257 0.014667 6.23万 -14.02%
2023-02-22 0.009899 0.017141 0.009824 0.017059 10.98万 72.33%
2023-02-21 0.008544 0.01389 0.008494 0.009899 7.76万 15.86%
2023-02-20 0.010076 0.011977 0.008273 0.008544 6.2万 -15.2%
2023-02-19 0.008683 0.01137 0.008394 0.010076 7万 16.04%
2023-02-18 0.01006 0.011198 0.008502 0.008683 2.11万 -13.69%
2023-02-17 0.009055 0.010688 0.008991 0.01006 8921.33 11.1%
2023-02-16 0.009121 0.010346 0.009042 0.009055 1.72万 -0.72%
2023-02-15 0.009447 0.010241 0.008934 0.009121 1.22万 -3.45%
2023-02-14 0.00961 0.010305 0.008688 0.009447 1.84万 -1.7%
2023-02-13 0.009707 0.010914 0.009011 0.00961 2.27万 -1%
2023-02-12 0.009759 0.010948 0.008992 0.009707 1.97万 -0.53%
2023-02-11 0.010627 0.01101 0.009574 0.009759 1.77万 -8.17%
2023-02-10 0.01057 0.010983 0.009068 0.010627 2.59万 0.54%
2023-02-09 0.010532 0.011004 0.009909 0.01057 2.13万 0.36%
2023-02-08 0.009939 0.011007 0.0094 0.010532 2.9万 5.97%
2023-02-07 0.01038 0.011 0.009599 0.009939 8万 -4.25%
2023-02-06 0.010138 0.011006 0.009366 0.01038 10.69万 2.39%
2023-02-05 0.010235 0.011005 0.009365 0.010138 8.07万 -0.95%
2023-02-04 0.01133 0.020911 0.009585 0.010235 4.59万 -9.66%
2023-02-03 0.023263 0.024887 0.01133 0.01133 1.39万 -51.3%
2023-02-02 0.025865 0.028264 0.022641 0.023263 2.07万 -10.06%
2023-02-01 0.018819 0.025915 0.018557 0.025865 2.82万 37.44%
2023-01-31 0.010428 0.022349 0.010428 0.018819 3.17万 80.47%
2023-01-30 0.011799 0.011925 0.008838 0.010428 1.95万 -11.62%
2023-01-29 0.011434 0.011799 0.009991 0.011799 1.96万 3.19%
2023-01-28 0.012775 0.01284 0.010773 0.011434 1.76万 -10.5%
2023-01-27 0.01146 0.012982 0.011197 0.012775 2.16万 11.47%
2023-01-26 0.01227 0.012862 0.011069 0.01146 3.48万 -6.6%
2023-01-25 0.012345 0.012901 0.011787 0.01227 13.92万 -0.61%
2023-01-24 0.011787 0.012565 0.011017 0.012345 8439.74 4.73%
2023-01-23 0.011106 0.011949 0.01097 0.011787 6353.75 6.13%
2023-01-22 0.012366 0.012899 0.011031 0.011106 1.06万 -10.19%
2023-01-21 0.011882 0.012899 0.01163 0.012366 8077.05 4.07%
2023-01-20 0.012234 0.012897 0.011814 0.011882 5905.4 -2.88%
2023-01-19 0.011946 0.012989 0.011408 0.012234 9544.32 2.41%
2023-01-18 0.013608 0.014453 0.011604 0.011946 5859.02 -12.21%
2023-01-17 0.012916 0.014991 0.011645 0.013608 8848.21 5.36%
2023-01-16 0.012541 0.013983 0.010991 0.012916 3954.26 2.99%
2023-01-15 0.011247 0.012554 0.010996 0.012523 1.28万 11.35%
2023-01-14 0.011994 0.012783 0.011001 0.011247 7077.04 -6.23%
2023-01-13 0.011644 0.012355 0.011227 0.011994 1.25万 3.01%
2023-01-12 0.01106 0.01201 0.0103 0.011644 8462.07 5.28%
2023-01-11 0.010522 0.01166 0.01017 0.01106 8055.54 5.11%
2023-01-10 0.012056 0.013468 0.010011 0.010522 6951.39 -12.72%
2023-01-09 0.011734 0.014444 0.01 0.012056 3195.96 2.74%
2023-01-08 0.013018 0.015562 0.011215 0.011734 2078.95 -9.86%
2023-01-07 0.019435 0.027356 0.010277 0.013072 3521.8 -32.74%
2023-01-06 0.019386 0.022767 0.016973 0.019376 4630.81 -0.05%
2023-01-05 0.005707 0.02807 0.00501 0.019434 1.86万 240.53%
2023-01-04 0.006463 0.007268 0.005643 0.00571 506.02 -11.65%
2023-01-03 0.007672 0.008007 0.006463 0.006463 803.23 -15.76%
2023-01-02 0.006751 0.007985 0.005899 0.007672 2507.12 13.64%
2023-01-01 0.006137 0.007383 0.005149 0.006751 780.69 10%

回顶部