vee币今日最新价格 实时

$ 0.01089061 涨幅：-4.13%
更新时间：2024-07-05 05:05:07

24H最高/最低价格

H：¥0.0681 / $0.00936762
L：¥0.0573 / $0.00788377

2022年最高价格/最低价格

H：¥0.08 / $0.01 (2022-01-03)
L：¥0.01 / $0 (2022-07-02)

历史最高/最低价格

H：¥2.59 / $0.356889
L：¥0.0001 / $0.0000106

BLOCKv交易平台推荐

欧易OKX 币安Binance
vee走势图加载中...
  • vee币历史价格表
  • vee币概况
2017年 2018年 2019年 2020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 0.001542 0.001738 0.001538 0.001542 1710.45 --
2022-12-29 0.001542 0.001542 0.001542 0.001542 2254.07 --
2022-12-28 0.001523 0.001691 0.001523 0.001542 770.84 1.25%
2022-12-27 0.001719 0.001719 0.001523 0.001523 243.16 -11.4%
2022-12-26 0.001706 0.001858 0.001553 0.001719 21.7151 0.76%
2022-12-25 0.00154 0.001852 0.001539 0.001706 660.93 10.78%
2022-12-24 0.001504 0.001542 0.001504 0.00154 153.95 2.39%
2022-12-23 0.001532 0.001532 0.001365 0.001504 182.27 -1.83%
2022-12-22 0.001542 0.001542 0.001347 0.001532 97.0061 -0.65%
2022-12-21 0.00154 0.001542 0.00154 0.001542 1346.56 0.13%
2022-12-20 0.001543 0.001543 0.001511 0.00154 1311.95 -0.19%
2022-12-19 0.001543 0.001543 0.001543 0.001543 331.62 --
2022-12-18 0.001251 0.001551 0.001251 0.001543 263.1 23.34%
2022-12-17 0.001251 0.001644 0.001251 0.001251 310.45 --
2022-12-16 0.001132 0.001746 0.001129 0.001251 2151.63 10.51%
2022-12-15 0.00178 0.00178 0.001092 0.001132 6.89万 -36.4%
2022-12-14 0.002409 0.002409 0.001772 0.00178 2.03万 -26.11%
2022-12-13 0.002417 0.002417 0.002008 0.002409 4403.51 -0.33%
2022-12-12 0.002413 0.002417 0.002064 0.002417 4436.15 0.17%
2022-12-11 0.002417 0.002417 0.002413 0.002413 1406.33 -0.17%
2022-12-10 0.002418 0.002419 0.002417 0.002417 5259.43 -0.04%
2022-12-09 0.002424 0.002424 0.002418 0.002418 3923.88 -0.25%
2022-12-08 0.002017 0.002426 0.002017 0.002424 3862.17 20.18%
2022-12-07 0.002015 0.002296 0.002008 0.002017 22.0339 0.1%
2022-12-06 0.002518 0.002634 0.002008 0.002015 1506.22 -19.98%
2022-12-05 0.0026 0.00264 0.002518 0.002518 4117.22 -3.15%
2022-12-04 0.002377 0.002642 0.002377 0.0026 93.2727 9.38%
2022-12-03 0.002615 0.002621 0.002377 0.002377 8.4811 -9.1%
2022-12-02 0.002634 0.002664 0.002612 0.002615 5137.15 -0.72%
2022-12-01 0.002605 0.002634 0.002605 0.002634 679.93 1.11%
2022-11-30 0.002634 0.002634 0.002594 0.002605 461.89 -1.1%
2022-11-29 0.002147 0.002838 0.002147 0.002634 2797.77 22.68%
2022-11-28 0.002612 0.002634 0.002147 0.002147 3.8302 -17.8%
2022-11-27 0.002719 0.002799 0.002456 0.002612 1441.81 -3.94%
2022-11-26 0.002636 0.002726 0.002636 0.002719 633.08 3.15%
2022-11-25 0.002635 0.002636 0.002635 0.002636 1206.07 0.04%
2022-11-24 0.0026 0.002635 0.0026 0.002635 6796.14 1.35%
2022-11-23 0.002444 0.002634 0.002248 0.0026 1.02万 6.38%
2022-11-22 0.002456 0.002464 0.0024 0.002444 1140.7 -0.49%
2022-11-21 0.002436 0.002458 0.002433 0.002456 3474.03 0.82%
2022-11-20 0.002443 0.00245 0.002436 0.002436 3190.23 -0.29%
2022-11-19 0.002442 0.002453 0.002431 0.002443 2758.82 0.04%
2022-11-18 0.002473 0.002473 0.002442 0.002442 4034.9 -1.25%
2022-11-17 0.002543 0.002704 0.002473 0.002473 932.57 -2.75%
2022-11-16 0.002454 0.002686 0.002391 0.002543 404.32 3.63%
2022-11-15 0.002264 0.002466 0.002264 0.002454 2276.65 8.39%
2022-11-14 0.002254 0.002321 0.002187 0.002264 11.0216 0.44%
2022-11-13 0.002255 0.002509 0.002218 0.002254 338.96 -0.04%
2022-11-12 0.002488 0.002781 0.002255 0.002255 333.5 -9.36%
2022-11-11 0.002969 0.002969 0.002459 0.002488 30.3964 -16.2%
2022-11-10 0.003055 0.003073 0.002969 0.002969 574.79 -2.82%
2022-11-09 0.003299 0.003364 0.003055 0.003055 1.32万 -7.4%
2022-11-08 0.003038 0.003299 0.003038 0.003299 123.13 8.59%
2022-11-07 0.003059 0.003078 0.003037 0.003038 397.5 -0.69%
2022-11-06 0.003075 0.003598 0.003044 0.003059 499.81 -0.52%
2022-11-05 0.003181 0.003515 0.003011 0.003074 4738.81 -3.36%
2022-11-04 0.002954 0.003695 0.002922 0.003181 6480.05 7.68%
2022-11-03 0.003039 0.00304 0.002858 0.002954 2437.45 -2.8%
2022-11-02 0.003173 0.003233 0.002967 0.003039 8218.56 -4.22%
2022-11-01 0.002992 0.003193 0.002944 0.003173 575.5 6.05%
2022-10-31 0.003017 0.003017 0.002978 0.002992 1.53万 -0.83%
2022-10-30 0.002417 0.003032 0.002417 0.003017 9768.16 24.82%
2022-10-29 0.002994 0.003015 0.002416 0.002417 1624.19 -19.27%
2022-10-28 0.003044 0.00308 0.002805 0.002994 2278.57 -1.64%
2022-10-27 0.002623 0.00307 0.002623 0.003044 3675.96 16.05%
2022-10-26 0.002296 0.00266 0.002214 0.002623 3812.17 14.24%
2022-10-25 0.002213 0.002416 0.002213 0.002296 6078.65 3.75%
2022-10-24 0.002213 0.002213 0.002213 0.002213 3612.07 --
2022-10-23 0.002212 0.002221 0.002099 0.002213 2207.46 0.05%
2022-10-22 0.002184 0.002212 0.002093 0.002212 4697.23 1.28%
2022-10-21 0.002322 0.002361 0.002184 0.002184 1585.33 -5.94%
2022-10-20 0.001965 0.002373 0.001849 0.002322 3177.84 18.17%
2022-10-19 0.002023 0.002205 0.001806 0.001965 4112.19 -2.87%
2022-10-18 0.001734 0.002067 0.001725 0.002027 733.55 16.9%
2022-10-17 0.001754 0.001891 0.001729 0.001734 396.17 -1.14%
2022-10-16 0.001783 0.001861 0.001754 0.001754 2226.66 -1.63%
2022-10-15 0.002039 0.00207 0.001783 0.001783 4790.72 -12.56%
2022-10-14 0.001783 0.00204 0.001783 0.002038 5429.59 14.3%
2022-10-13 0.001712 0.001783 0.001712 0.001783 167.08 4.15%
2022-10-12 0.001768 0.001803 0.001712 0.001712 253.14 -3.17%
2022-10-11 0.00179 0.001942 0.001767 0.001768 3400.94 -1.23%
2022-10-10 0.001951 0.001951 0.001784 0.00179 1007.42 -8.25%
2022-10-09 0.001957 0.00196 0.001943 0.001951 74.0814 -0.31%
2022-10-08 0.002009 0.002011 0.001957 0.001957 250.62 -2.59%
2022-10-07 0.001786 0.002031 0.001784 0.002009 212.46 12.49%
2022-10-06 0.002088 0.002209 0.001694 0.001786 7863.96 -14.46%
2022-10-05 0.001785 0.002088 0.001705 0.002088 6210.09 16.97%
2022-10-04 0.00176 0.001818 0.00176 0.001785 17.0233 1.42%
2022-10-03 0.001785 0.001785 0.001756 0.00176 134.99 -1.4%
2022-10-02 0.001849 0.001853 0.001785 0.001785 16.8045 -3.46%
2022-10-01 0.001809 0.001875 0.001797 0.001847 300.08 2.1%
2022-09-30 0.001784 0.00181 0.001745 0.001809 591.5 1.4%
2022-09-29 0.001804 0.001804 0.00177 0.001784 691.63 -1.11%
2022-09-28 0.001505 0.001804 0.001505 0.001804 7076.56 19.87%
2022-09-27 0.001709 0.001709 0.001505 0.001505 5.4065 -11.94%
2022-09-26 0.001724 0.001727 0.001709 0.001709 121.74 -0.87%
2022-09-25 0.001751 0.001751 0.001724 0.001724 542.1 -1.54%
2022-09-24 0.001805 0.001805 0.001751 0.001751 16.5988 -2.99%
2022-09-23 0.001873 0.001909 0.001757 0.001805 5.9166 -3.63%
2022-09-22 0.001897 0.001897 0.0017 0.001873 93.7589 -1.27%
2022-09-21 0.001775 0.001942 0.001753 0.001897 18.7498 6.87%
2022-09-20 0.001934 0.001936 0.001761 0.001775 206.75 -8.22%
2022-09-19 0.001975 0.001995 0.001858 0.001934 216.67 -2.08%
2022-09-18 0.001957 0.001992 0.001788 0.001975 1660.15 0.92%
2022-09-17 0.002063 0.002097 0.001768 0.001957 2193.32 -5.14%
2022-09-16 0.001988 0.002063 0.001829 0.002063 139.78 3.77%
2022-09-15 0.002169 0.002169 0.001932 0.001988 1119.21 -8.34%
2022-09-14 0.002017 0.002404 0.002013 0.002169 2616.01 7.54%
2022-09-13 0.00183 0.002017 0.001765 0.002017 2672.71 10.22%
2022-09-12 0.0017 0.001967 0.001676 0.00183 2662.01 7.65%
2022-09-11 0.001795 0.001803 0.001688 0.0017 841.17 -5.29%
2022-09-10 0.001734 0.001937 0.001549 0.001795 2446.29 3.52%
2022-09-09 0.001667 0.001734 0.001586 0.001734 1108.01 4.02%
2022-09-08 0.001746 0.001746 0.00163 0.001667 474.64 -4.52%
2022-09-07 0.001669 0.001796 0.00161 0.001746 3089.64 4.61%
2022-09-06 0.00158 0.00167 0.001575 0.001669 920.84 5.63%
2022-09-05 0.001776 0.001787 0.001381 0.00158 473.21 -11.04%
2022-09-04 0.001814 0.001885 0.001717 0.001776 3952.32 -2.09%
2022-09-03 0.001751 0.001822 0.001751 0.001814 200.12 3.6%
2022-09-02 0.001669 0.001762 0.001669 0.001751 165.46 4.91%
2022-09-01 0.001671 0.001759 0.001396 0.001669 995.2 -0.12%
2022-08-31 0.001375 0.001671 0.001375 0.001671 417.68 21.53%
2022-08-30 0.001661 0.001678 0.001375 0.001375 87.2378 -17.22%
2022-08-29 0.001664 0.001685 0.001572 0.001661 2074 -0.18%
2022-08-28 0.001652 0.001665 0.00148 0.001664 1.2万 0.73%
2022-08-27 0.001646 0.001677 0.001631 0.001641 1727.42 -0.3%
2022-08-26 0.001678 0.001678 0.001646 0.001646 1902.27 -1.91%
2022-08-25 0.001646 0.001678 0.001646 0.001678 3356.89 1.94%
2022-08-24 0.001662 0.001709 0.001646 0.001646 1093.25 -0.96%
2022-08-23 0.001657 0.001723 0.001641 0.001662 9946.94 0.3%
2022-08-22 0.001686 0.001686 0.001486 0.001657 6105.79 -1.72%
2022-08-21 0.001648 0.001687 0.001648 0.001686 3973.61 2.31%
2022-08-20 0.001636 0.00168 0.001575 0.001648 4761.21 0.73%
2022-08-19 0.001662 0.001685 0.001632 0.001636 3667 -1.56%
2022-08-18 0.001629 0.00169 0.001629 0.001662 2901.33 2.03%
2022-08-17 0.00158 0.001629 0.001514 0.001629 883.86 3.1%
2022-08-16 0.001705 0.001705 0.00158 0.00158 1304.25 -7.33%
2022-08-15 0.001611 0.001758 0.001532 0.001705 751.06 5.83%
2022-08-14 0.001649 0.001678 0.001575 0.001611 2898.97 -2.3%
2022-08-13 0.001568 0.001701 0.001437 0.001649 891.43 5.17%
2022-08-12 0.001578 0.001646 0.00156 0.001568 9044.3 -0.63%
2022-08-11 0.00185 0.001853 0.001557 0.001578 9333.08 -14.7%
2022-08-10 0.002044 0.002082 0.001849 0.00185 1433.47 -9.49%
2022-08-09 0.001781 0.002208 0.00165 0.002044 3516.06 14.77%
2022-08-08 0.001778 0.001791 0.001663 0.001781 230.98 0.17%
2022-08-07 0.00162 0.001834 0.001569 0.001778 194.16 9.75%
2022-08-06 0.001584 0.001851 0.001565 0.00162 1420.84 2.27%
2022-08-05 0.001555 0.001594 0.001553 0.001584 15.3706 1.86%
2022-08-04 0.001561 0.001561 0.001553 0.001555 857.09 -0.38%
2022-08-03 0.001561 0.001563 0.001553 0.001561 208.21 --
2022-08-02 0.001614 0.001614 0.001553 0.001561 792.15 -3.28%
2022-08-01 0.001703 0.001708 0.001612 0.001614 156.89 -5.23%
2022-07-31 0.001573 0.001709 0.001556 0.001703 104.71 8.26%
2022-07-30 0.001555 0.001584 0.001537 0.001573 5191.17 1.16%
2022-07-29 0.00155 0.001557 0.00155 0.001555 3846.84 0.32%
2022-07-28 0.001545 0.001552 0.001545 0.00155 1396.54 0.32%
2022-07-27 0.001543 0.001553 0.001262 0.001545 1423.1 0.13%
2022-07-26 0.001826 0.001826 0.001451 0.001543 8766.26 -15.5%
2022-07-25 0.001631 0.001826 0.001499 0.001826 891.14 11.96%
2022-07-24 0.001648 0.001718 0.001369 0.001631 1118.08 -1.03%
2022-07-23 0.001401 0.001653 0.001386 0.001648 1949.64 17.63%
2022-07-22 0.001506 0.001526 0.001401 0.001401 268.94 -6.97%
2022-07-21 0.001552 0.00163 0.001484 0.001506 5438.6 -2.96%
2022-07-20 0.001552 0.001552 0.001551 0.001552 817.54 --
2022-07-19 0.001552 0.001557 0.001552 0.001552 9152.17 --
2022-07-17 0.001417 0.00156 0.0014 0.00143 16.08万 0.92%
2022-07-16 0.0014 0.002 0.0014 0.001417 75.9369 1.21%
2022-07-15 0.001384 0.001551 0.001383 0.0014 7 1.16%
2022-07-14 0.001547 0.001561 0.001383 0.001384 713.08 -10.54%
2022-07-13 0.001264 0.001675 0.001262 0.001547 592.88 22.39%
2022-07-12 0.001264 0.001675 0.001262 0.0014 127.33 10.76%
2022-07-11 0.001264 0.001611 0.001262 0.00127 24.1705 0.47%
2022-07-10 0.001264 0.001611 0.001262 0.001293 478.97 2.29%
2022-07-09 0.001372 0.00141 0.001262 0.001291 30.3376 -5.9%
2022-07-08 0.001203 0.001868 0.001202 0.001372 966.4 14.05%
2022-07-07 0.001228 0.001251 0.001194 0.001203 65.1873 -2.04%
2022-07-06 0.001283 0.001284 0.001164 0.001228 432.89 -4.29%
2022-07-05 0.001144 0.001659 0.00114 0.001283 584.94 12.15%
2022-07-04 0.001138 0.001317 0.001136 0.001144 321.58 0.53%
2022-07-03 0.001233 0.001233 0.001132 0.001138 101.28 -7.7%
2022-07-02 0.00101 0.001234 0.00093732 0.001233 2751.69 22.08%
2022-07-01 0.001032 0.001054 0.001 0.00101 240.32 -2.13%
2022-06-30 0.001408 0.001408 0.001031 0.001031 76.9935 -26.78%
2022-06-29 0.001059 0.001854 0.001048 0.001408 1542.5 32.96%
2022-06-28 0.001254 0.001254 0.001059 0.001059 34.2438 -15.55%
2022-06-27 0.001221 0.001275 0.001221 0.001254 69.6205 2.7%
2022-06-26 0.001228 0.001249 0.001221 0.001221 185.84 -0.57%
2022-06-25 0.001 0.001415 0.001 0.001228 517.64 22.8%
2022-06-24 0.001092 0.001265 0.001 0.001 187.35 -8.42%
2022-06-23 0.00123 0.001267 0.001061 0.001092 15.4821 -11.22%
2022-06-22 0.001224 0.001352 0.001138 0.00123 556.23 0.49%
2022-06-21 0.001271 0.001499 0.001001 0.001224 910.52 -3.7%
2022-06-20 0.001079 0.001273 0.001079 0.001271 210.35 17.79%
2022-06-19 0.001047 0.001434 0.00101 0.001079 525.04 3.06%
2022-06-18 0.001012 0.001052 0.001011 0.001047 34.5587 3.46%
2022-06-17 0.000985 0.00107 0.000985 0.001012 898.19 2.74%
2022-06-16 0.00117 0.00117 0.000985 0.000985 714.45 -15.81%
2022-06-15 0.001222 0.001222 0.00117 0.00117 243.98 -4.26%
2022-06-14 0.001339 0.001638 0.001222 0.001222 911.36 -8.74%
2022-06-13 0.001456 0.0017 0.001243 0.001339 124.88 -8.04%
2022-06-12 0.001269 0.001456 0.001226 0.001456 366.9 14.74%
2022-06-11 0.001474 0.001489 0.001205 0.001269 1466.47 -13.91%
2022-06-10 0.001271 0.001481 0.001271 0.001474 586.58 15.97%
2022-06-09 0.001773 0.001773 0.001271 0.001271 12.6972 -28.31%
2022-06-08 0.001884 0.001884 0.001773 0.001773 922.78 -5.89%
2022-06-07 0.001271 0.001884 0.001271 0.001884 1128.68 48.23%
2022-06-06 0.001271 0.001271 0.001271 0.001271 1.6523 --
2022-06-05 0.001271 0.001271 0.001271 0.001271 2.6978 --
2022-06-04 0.001481 0.001518 0.001271 0.001271 109.21 -14.18%
2022-06-03 0.001272 0.001481 0.001272 0.001481 867.68 16.43%
2022-06-02 0.001794 0.001794 0.001272 0.001272 12.72 -29.1%
2022-06-01 0.002023 0.002224 0.001771 0.001794 28.1823 -11.32%
2022-05-31 0.00162 0.002082 0.00162 0.002023 103.16 24.88%
2022-05-30 0.001413 0.00162 0.00135 0.00162 388 14.65%
2022-05-29 0.001307 0.001474 0.001306 0.001413 274.44 8.11%
2022-05-28 0.00169 0.001722 0.001303 0.001307 814.41 -22.66%
2022-05-27 0.001783 0.001812 0.001485 0.00169 639.94 -5.22%
2022-05-26 0.001717 0.001807 0.001717 0.001783 473.87 3.84%
2022-05-25 0.002427 0.002429 0.001717 0.001717 1190.78 -29.25%
2022-05-24 0.002024 0.002432 0.002024 0.002427 127.38 19.91%
2022-05-23 0.001753 0.002215 0.00166 0.002024 270.55 15.46%
2022-05-22 0.002333 0.002333 0.00174 0.001753 605.9 -24.86%
2022-05-21 0.001704 0.003289 0.001519 0.002333 4609.54 36.91%
2022-05-20 0.001557 0.002006 0.001481 0.001704 757.83 9.44%
2022-05-19 0.001797 0.002112 0.001557 0.001557 1068.01 -13.36%
2022-05-18 0.00183 0.002721 0.001797 0.001797 995.21 -1.8%
2022-05-17 0.001789 0.00183 0.001777 0.00183 797.91 2.29%
2022-05-16 0.001778 0.001793 0.001747 0.001789 65.2936 0.62%
2022-05-15 0.001805 0.001971 0.001776 0.001778 561.83 -1.5%
2022-05-14 0.001729 0.002143 0.001689 0.001805 1742.19 4.4%
2022-05-13 0.002294 0.002687 0.001552 0.001729 1957.09 -24.63%
2022-05-12 0.002552 0.003108 0.002239 0.002294 840.89 -10.11%
2022-05-11 0.0025 0.002552 0.0025 0.002552 619.28 2.08%
2022-05-10 0.002797 0.0032 0.0025 0.0025 601.88 -10.62%
2022-05-09 0.003453 0.003576 0.002766 0.002797 986.94 -19%
2022-05-08 0.002933 0.003856 0.002877 0.003453 55.4825 17.73%
2022-05-07 0.003413 0.003413 0.002933 0.002933 257.93 -14.06%
2022-05-06 0.003859 0.003957 0.003408 0.003413 854.07 -11.56%
2022-05-05 0.003168 0.003887 0.002738 0.003859 3318.47 21.81%
2022-05-04 0.003338 0.003471 0.003021 0.003168 724.45 -5.09%
2022-05-03 0.003412 0.003422 0.003292 0.003338 698 -2.17%
2022-05-02 0.002734 0.003418 0.002659 0.003412 1171.33 24.8%
2022-05-01 0.003817 0.003835 0.002734 0.002734 1871.38 -28.37%
2022-04-30 0.003551 0.003819 0.00286 0.003817 349.04 7.49%
2022-04-29 0.003271 0.003575 0.002945 0.003551 920.17 8.56%
2022-04-28 0.003289 0.003352 0.002949 0.003271 375.89 -0.55%
2022-04-27 0.003448 0.003509 0.00306 0.003289 599.71 -4.61%
2022-04-26 0.002659 0.003748 0.002657 0.003424 841.61 28.77%
2022-04-25 0.002682 0.003012 0.002638 0.002659 156.53 -0.86%
2022-04-24 0.002646 0.003 0.002638 0.002682 705.27 1.36%
2022-04-23 0.003392 0.003396 0.002645 0.002646 706.51 -21.99%
2022-04-22 0.00335 0.003393 0.002693 0.003392 1094.4 1.25%
2022-04-21 0.00335 0.00336 0.00335 0.00335 1244.4 --
2022-04-20 0.003218 0.00336 0.003218 0.00335 317.41 4.1%
2022-04-19 0.003278 0.003305 0.003128 0.003218 26.0236 -1.83%
2022-04-18 0.002859 0.003278 0.002859 0.003278 260.66 14.66%
2022-04-17 0.003295 0.003295 0.002828 0.002859 609.1 -13.23%
2022-04-16 0.002916 0.003382 0.002914 0.003295 646.25 13%
2022-04-15 0.003413 0.00412 0.002895 0.002916 2749.53 -14.56%
2022-04-14 0.003178 0.003497 0.003178 0.003413 2540.83 7.39%
2022-04-13 0.003587 0.003936 0.002797 0.003178 7628.71 -11.4%
2022-04-12 0.003351 0.003852 0.003351 0.003587 241.75 7.04%
2022-04-11 0.004207 0.004232 0.003351 0.003351 531.9 -20.35%
2022-04-10 0.003493 0.004233 0.003384 0.004207 464.66 20.44%
2022-04-09 0.003821 0.003916 0.003432 0.003493 2578.69 -8.58%
2022-04-08 0.003681 0.004149 0.003619 0.003821 2232.12 3.8%
2022-04-07 0.004173 0.004229 0.00335 0.003681 1704.81 -11.79%
2022-04-06 0.0041 0.00423 0.003971 0.004173 840.58 1.78%
2022-04-05 0.004093 0.004331 0.003971 0.0041 200.57 0.17%
2022-04-04 0.004017 0.004316 0.004009 0.004093 325.28 1.89%
2022-04-03 0.00321 0.004071 0.00321 0.004017 2094.45 25.14%
2022-04-02 0.004427 0.004427 0.003053 0.00321 2358.04 -27.49%
2022-04-01 0.00445 0.005031 0.00417 0.004427 2954.37 -0.52%
2022-03-31 0.003889 0.004467 0.003731 0.00445 2342.38 14.43%
2022-03-30 0.00426 0.004427 0.003553 0.003889 741.9 -8.71%
2022-03-29 0.003482 0.004262 0.003474 0.00426 124.41 22.34%
2022-03-28 0.003084 0.003521 0.002847 0.003482 2551.22 12.91%
2022-03-27 0.003511 0.003529 0.003084 0.003084 141.39 -12.16%
2022-03-26 0.003404 0.003551 0.003078 0.003511 251.05 3.14%
2022-03-25 0.003367 0.003441 0.00296 0.003404 785.35 1.1%
2022-03-24 0.003068 0.003367 0.002857 0.003367 206.78 9.75%
2022-03-23 0.002647 0.003837 0.002485 0.003068 2361.7 15.9%
2022-03-22 0.002892 0.003691 0.002482 0.002647 8741.01 -8.47%
2022-03-21 0.002526 0.002957 0.002526 0.002892 614.32 14.49%
2022-03-20 0.00319 0.0033 0.002524 0.002526 1676.71 -20.82%
2022-03-19 0.003187 0.00319 0.002787 0.00319 280.84 0.09%
2022-03-18 0.003164 0.003235 0.002708 0.003187 2196.16 0.73%
2022-03-17 0.003116 0.003546 0.002745 0.003164 3535.66 1.54%
2022-03-16 0.002201 0.003116 0.002201 0.003092 190.88 40.48%
2022-03-15 0.0024 0.0026 0.00212 0.002201 71.4602 -8.29%
2022-03-14 0.00256 0.00256 0.0024 0.0024 246.64 -6.25%
2022-03-13 0.002713 0.002713 0.00256 0.00256 49.0371 -5.64%
2022-03-12 0.00311 0.003115 0.002712 0.002713 13.565 -12.77%
2022-03-11 0.003294 0.003295 0.00283 0.00311 521.47 -5.59%
2022-03-10 0.002519 0.003364 0.002224 0.003294 7905.86 30.77%
2022-03-09 0.002157 0.002607 0.002146 0.002519 85.4381 16.78%
2022-03-08 0.002972 0.002997 0.002146 0.002157 4532.85 -27.42%
2022-03-07 0.002872 0.003162 0.002767 0.002972 235.99 3.48%
2022-03-06 0.003189 0.003466 0.002419 0.002872 1096.56 -9.94%
2022-03-05 0.002958 0.003255 0.002661 0.003189 1351.41 7.81%
2022-03-04 0.003323 0.003833 0.002659 0.002958 5688.4 -10.98%
2022-03-03 0.00301 0.00385 0.002935 0.003323 6282.17 10.4%
2022-03-02 0.003967 0.004197 0.002513 0.00301 4.16万 -24.12%
2022-03-01 0.003704 0.004035 0.0035 0.003967 349.09 7.1%
2022-02-28 0.003635 0.003858 0.003621 0.003704 303 1.9%
2022-02-27 0.00456 0.004659 0.003527 0.003635 790.66 -20.29%
2022-02-26 0.003319 0.00456 0.003034 0.00456 902.64 37.39%
2022-02-25 0.004643 0.004643 0.003264 0.003319 2454.14 -28.52%
2022-02-24 0.004131 0.004643 0.004082 0.004643 694.87 12.39%
2022-02-23 0.004279 0.004564 0.003974 0.004131 6826.28 -3.46%
2022-02-22 0.004446 0.004446 0.004161 0.004279 151.25 -3.76%
2022-02-21 0.005091 0.005293 0.004374 0.004446 3995.24 -12.67%
2022-02-20 0.005368 0.005384 0.004471 0.005091 3.96万 -5.16%
2022-02-19 0.006136 0.006136 0.005171 0.005368 8089.43 -12.52%
2022-02-18 0.006726 0.006807 0.005926 0.006136 4151.05 -8.77%
2022-02-17 0.006077 0.006852 0.006072 0.006726 3039.51 10.68%
2022-02-16 0.006054 0.006128 0.006054 0.006077 7081.59 0.38%
2022-02-15 0.00606 0.006064 0.006053 0.006054 1.22万 -0.1%
2022-02-14 0.005386 0.00606 0.005144 0.00606 4314.83 12.51%
2022-02-13 0.005632 0.005682 0.005386 0.005386 59.3119 -4.37%
2022-02-12 0.006052 0.006055 0.005444 0.005632 3271 -6.94%
2022-02-11 0.006046 0.006052 0.00587 0.006052 89.2199 0.1%
2022-02-10 0.005488 0.006046 0.00539 0.006046 176.6 10.17%
2022-02-09 0.005702 0.005893 0.005408 0.005488 875.45 -3.75%
2022-02-08 0.005214 0.005708 0.005185 0.005678 480.02 8.9%
2022-02-07 0.006044 0.006044 0.005214 0.005214 1240.44 -13.73%
2022-02-06 0.005173 0.006156 0.005173 0.006044 217.12 16.84%
2022-02-05 0.005551 0.005551 0.005173 0.005173 493.22 -6.81%
2022-02-04 0.005299 0.006773 0.004898 0.005551 1407.51 4.76%
2022-02-03 0.006545 0.006552 0.005101 0.005299 856.91 -19.04%
2022-02-02 0.006227 0.006545 0.005802 0.006545 860.43 5.11%
2022-02-01 0.006057 0.006302 0.00573 0.006227 754.82 2.81%
2022-01-31 0.005634 0.006105 0.005371 0.006057 1100.67 7.51%
2022-01-30 0.005485 0.005666 0.005485 0.005634 443.54 2.72%
2022-01-29 0.005374 0.007054 0.004751 0.005485 6701.72 2.07%
2022-01-28 0.005867 0.005953 0.005372 0.005374 467.6 -8.4%
2022-01-27 0.00518 0.006887 0.005115 0.005867 4761.16 13.26%
2022-01-26 0.005322 0.005603 0.005091 0.00518 266.95 -2.67%
2022-01-25 0.005503 0.00555 0.005215 0.005322 813.89 -3.29%
2022-01-24 0.005335 0.00557 0.005243 0.005503 193.65 3.15%
2022-01-23 0.005589 0.006204 0.004563 0.005335 5395.37 -4.54%
2022-01-22 0.008316 0.008657 0.00523 0.005589 3494.57 -32.79%
2022-01-21 0.007989 0.008522 0.007581 0.008316 1154.09 4.09%
2022-01-20 0.006586 0.00807 0.006586 0.007989 2527.75 21.3%
2022-01-19 0.007831 0.007831 0.006168 0.006586 3677.38 -15.9%
2022-01-18 0.007902 0.007925 0.007739 0.007831 378.18 -0.9%
2022-01-17 0.00745 0.008399 0.00722 0.007902 432.37 6.07%
2022-01-16 0.007776 0.007991 0.006654 0.00745 8069.97 -4.19%
2022-01-15 0.008198 0.008207 0.007776 0.007776 371.74 -5.15%
2022-01-14 0.0082 0.009498 0.007496 0.008198 5555.19 -0.02%
2022-01-13 0.007851 0.009206 0.007841 0.0082 335.16 4.45%
2022-01-12 0.006729 0.007876 0.00671 0.007851 2178.01 16.67%
2022-01-11 0.007535 0.007559 0.006729 0.006729 522.12 -10.7%
2022-01-10 0.008208 0.008208 0.007535 0.007535 524.29 -8.2%
2022-01-09 0.007768 0.008282 0.007695 0.008208 96.5967 5.66%
2022-01-08 0.008111 0.008259 0.007741 0.007768 424.06 -4.23%
2022-01-07 0.008606 0.008796 0.00809 0.008111 902.25 -5.75%
2022-01-06 0.008716 0.008722 0.007691 0.008606 706.93 -1.26%
2022-01-05 0.008109 0.008915 0.007867 0.008716 1927.73 7.49%
2022-01-04 0.008962 0.008973 0.008044 0.008109 3714.43 -9.52%
2022-01-03 0.009926 0.010952 0.008046 0.008962 6121.57 -9.71%
2022-01-02 0.008815 0.010402 0.008815 0.009926 2826.08 12.6%
2022-01-01 0.008937 0.009362 0.008815 0.008815 1696.45 -1.37%

回顶部