brg币今日最新价格 实时

$ 0.00037877 涨幅：+1.12%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0055 / $0.00078419
L：¥0.0054 / $0.00076893

2024年最高价格/最低价格

H：¥0.02 / $0 (2024-04-13)
L：¥0 / $0 (2024-02-25)

历史最高/最低价格

H：¥3.42 / $0.486758
L：¥0.0007 / $0.00009556

Bridge Oracle交易平台推荐

欧易OKX 币安Binance
brg走势图加载中...
  • brg币历史价格表
  • brg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
2024-09-30 0.00036 0.000361 0.000343 0.0003509 221.8万 -2.53%
2024-09-28 0.00036762 0.00037125 0.00035351 0.00035517 190.18万 -3.39%
2024-09-24 0.000391 0.000393 0.00036303 0.00036527 234.55万 -6.58%
2024-09-23 0.00041624 0.00041701 0.00038996 0.000391 258.61万 -6.06%
2024-09-21 0.00050532 0.00051608 0.00041717 0.000429 106.67万 -15.1%
2024-09-20 0.0004935 0.00051971 0.00049125 0.00050588 132.31万 2.51%
2024-09-19 0.00048188 0.00049371 0.000474 0.00049371 390.62万 2.45%
2024-09-16 0.000529 0.000531 0.000521 0.000522 516.92万 -1.32%
2024-09-12 0.000431 0.00050048 0.00043 0.00049955 351.54万 15.9%
2024-09-11 0.000445 0.00044569 0.00042 0.000431 236.84万 -3.15%
2024-08-27 0.00041399 0.00041508 0.00039939 0.00040014 258.65万 -3.35%
2024-08-26 0.00043784 0.00044205 0.00041389 0.00041399 50.35万 -5.45%
2024-08-23 0.000434 0.00045276 0.000434 0.00044415 48.94万 2.34%
2024-08-22 0.00049571 0.00050454 0.00042133 0.000434 56.95万 -12.45%
2024-08-21 0.0004828 0.00050625 0.00048193 0.00049542 52.42万 2.61%
2024-08-19 0.00048675 0.00050093 0.00047501 0.00048631 77.85万 -0.09%
2024-08-18 0.00047559 0.00048953 0.00046878 0.00048685 71.73万 2.37%
2024-08-16 0.00049782 0.000513 0.00049181 0.00051055 50.98万 2.56%
2024-07-29 0.00052873 0.00053572 0.0005178 0.00053241 70.55万 0.7%
2024-07-28 0.00052344 0.0005353 0.00051625 0.00052863 80.38万 0.99%
2024-07-25 0.00051663 0.00052266 0.00050215 0.00051589 80.15万 -0.14%
2024-07-22 0.00054829 0.00055181 0.00052357 0.00054328 39.54万 -0.91%
2024-07-20 0.00052235 0.00053602 0.00051051 0.00053436 51.4万 2.3%
2024-07-19 0.00053367 0.0005384 0.00050817 0.00052235 69.1万 -2.12%
2024-07-18 0.00055081 0.000555 0.00052923 0.00053375 78.85万 -3.1%
2024-07-17 0.00055744 0.00056974 0.00052434 0.00055082 72.41万 -1.19%
2024-07-16 0.00051235 0.00056888 0.00051089 0.00055744 72.42万 8.8%
2024-07-15 0.000522 0.00053697 0.00050914 0.00051235 77.15万 -1.85%
2024-07-14 0.00052997 0.00053477 0.00052024 0.000522 87.87万 -1.5%
2024-07-13 0.00053904 0.00054193 0.00051829 0.00053005 84.25万 -1.67%
2024-07-12 0.00055772 0.00055909 0.00053836 0.00053836 74.43万 -3.47%
2024-07-11 0.00055261 0.00056754 0.00054864 0.00055736 63.42万 0.86%
2024-07-10 0.00056512 0.00057191 0.00054579 0.00055261 81.67万 -2.21%
2024-07-09 0.00056087 0.00058607 0.00053634 0.00056512 63.05万 0.76%
2024-07-08 0.00055283 0.00058837 0.00055256 0.00056097 65.58万 1.47%
2024-07-07 0.00054128 0.00055315 0.00052397 0.00055258 78.57万 2.09%
2024-07-06 0.00058083 0.00058175 0.00049466 0.00054129 85.08万 -6.81%
2024-07-05 0.00062645 0.00062952 0.00056396 0.00058124 88.28万 -7.22%
2024-07-04 0.00065755 0.00067257 0.00062184 0.00062645 67.21万 -4.73%
2024-07-03 0.00065521 0.00068552 0.00065444 0.00065727 75.45万 0.31%
2024-07-02 0.00065345 0.00066614 0.00064905 0.00065521 79.08万 0.27%
2024-07-01 0.0006231 0.00065929 0.00062097 0.00065345 70.75万 4.87%
2024-06-30 0.00061439 0.00062667 0.00060879 0.00062307 69.47万 1.41%
2024-06-29 0.00059571 0.00062492 0.00059396 0.00061439 56.22万 3.14%
2024-06-28 0.00058899 0.00061222 0.00057187 0.00059571 93.81万 1.14%
2024-06-27 0.00060732 0.00062529 0.00058702 0.0005888 52.53万 -3.05%
2024-06-26 0.00056901 0.00064385 0.00056852 0.00060715 68.31万 6.7%
2024-06-25 0.00054016 0.00057597 0.00052109 0.0005688 68.24万 5.3%
2024-06-24 0.00051182 0.00054658 0.00051088 0.00054016 49.32万 5.54%
2024-06-23 0.00052464 0.00052716 0.00051166 0.00051182 54.74万 -2.44%
2024-06-22 0.00053881 0.00053919 0.00052108 0.00052464 51.02万 -2.63%
2024-06-21 0.00050509 0.00054872 0.00050509 0.00053862 54.42万 6.64%
2024-06-20 0.00049769 0.0005112 0.00049261 0.00050509 39.9万 1.49%
2024-06-19 0.00053289 0.00055055 0.00049079 0.0004973 52.18万 -6.68%
2024-06-18 0.00053289 0.00055055 0.00049079 0.0004973 52.18万 -6.6786766499653%
2024-04-21 0.001544 0.001773 0.001499 0.001766 120.37万 14.38%
2024-04-20 0.00157 0.001604 0.001442 0.001544 111.78万 -1.66%
2024-04-19 0.001516 0.001673 0.001498 0.001567 117.25万 3.36%
2024-04-18 0.001637 0.001749 0.001522 0.001522 45.77万 -7.03%
2024-04-17 0.001963 0.001963 0.00162 0.001637 85.95万 -16.61%
2024-04-16 0.001892 0.002162 0.00178 0.001961 106.23万 3.65%
2024-04-15 0.002254 0.002254 0.001427 0.001895 79.75万 -15.93%
2024-04-14 0.002573 0.002584 0.00204 0.002253 115.47万 -12.44%
2024-04-13 0.001999 0.002736 0.001999 0.002575 173.67万 28.81%
2024-04-12 0.001696 0.002114 0.001696 0.001994 147.36万 17.57%
2024-04-11 0.001508 0.001738 0.001499 0.001696 143.01万 12.47%
2024-04-10 0.001458 0.001527 0.001455 0.001508 138.83万 3.43%
2024-04-09 0.001339 0.001483 0.001286 0.001451 28.41万 8.36%
2024-04-08 0.00147 0.001552 0.001293 0.001344 27.44万 -8.57%
2024-04-07 0.001262 0.001536 0.001262 0.00148 32.13万 17.27%
2024-04-06 0.001147 0.001306 0.001147 0.001257 65.13万 9.59%
2024-04-05 0.00104 0.00115 0.001026 0.001147 82.69万 10.29%
2024-04-04 0.001 0.001068 0.00099757 0.001041 43.15万 4.1%
2024-04-03 0.001058 0.001072 0.00097049 0.001003 40.16万 -5.2%
2024-04-02 0.001051 0.001115 0.001045 0.001059 32.56万 0.76%
2024-04-01 0.001038 0.00116 0.001017 0.001056 54.86万 1.73%
2024-03-31 0.00099712 0.001043 0.00097405 0.001038 59.72万 4.1%
2024-03-30 0.00093941 0.001051 0.00093685 0.00099699 35.89万 6.13%
2024-03-29 0.00088653 0.00097429 0.0008711 0.00094016 27.73万 6.05%
2024-03-28 0.00092428 0.00092949 0.00085652 0.00088808 33.66万 -3.92%
2024-03-27 0.00097633 0.00099027 0.00091696 0.00092466 32.53万 -5.29%
2024-03-26 0.00096277 0.00097663 0.00090741 0.00097466 34.36万 1.23%
2024-03-25 0.00095557 0.00098766 0.00090205 0.00096575 36.34万 1.07%
2024-03-24 0.00094925 0.00096691 0.00090966 0.00095522 33.74万 0.63%
2024-03-22 0.0008643 0.001097 0.00085743 0.001036 52.56万 19.87%
2024-03-21 0.00083459 0.00090193 0.00080397 0.00086346 65.32万 3.46%
2024-03-20 0.00080266 0.00088947 0.00076888 0.00082988 40.72万 3.39%
2024-03-19 0.00088991 0.00093048 0.00079634 0.00080309 21.51万 -9.76%
2024-03-18 0.001006 0.001015 0.00085137 0.00088543 65.98万 -11.99%
2024-03-17 0.001007 0.001091 0.00093638 0.001005 78.31万 -0.2%
2024-03-16 0.001145 0.00119 0.001006 0.001007 62.91万 -12.05%
2024-03-15 0.001055 0.001278 0.001026 0.001142 24.94万 8.25%
2024-03-14 0.00090665 0.001102 0.00086867 0.001063 16.73万 17.24%
2024-03-13 0.00092267 0.00096544 0.00086906 0.00090665 20.03万 -1.74%
2024-03-12 0.001071 0.00108 0.00091888 0.00091888 18.68万 -14.2%
2024-03-11 0.001006 0.001124 0.00095706 0.00108 20.02万 7.36%
2024-03-10 0.00080204 0.001227 0.00079947 0.00099991 24.74万 24.67%
2024-03-09 0.00077938 0.00082923 0.00076741 0.00079678 25.26万 2.23%
2024-03-08 0.00068816 0.00081406 0.00068019 0.00077799 29.08万 13.05%
2024-03-07 0.00069879 0.00073888 0.00061859 0.00069575 25.54万 -0.44%
2024-03-06 0.0006114 0.00073489 0.00059536 0.0006983 28.38万 14.21%
2024-03-05 0.00061487 0.00064091 0.00059609 0.00061286 28.25万 -0.33%
2024-03-04 0.00065608 0.00068802 0.00059763 0.0006185 23.61万 -5.73%
2024-03-03 0.0006084 0.00068313 0.00060538 0.00066751 21.96万 9.72%
2024-03-02 0.00053394 0.00064804 0.00052558 0.0006084 31.36万 13.95%
2024-03-01 0.0004822 0.00053715 0.00047444 0.00053394 32.44万 10.73%
2024-02-29 0.00043902 0.00049267 0.00043732 0.00048174 30.76万 9.73%
2024-02-28 0.00041012 0.00047818 0.00041012 0.00043902 31.66万 7.05%
2024-02-27 0.00039084 0.00041351 0.00039017 0.0004096 14.19万 4.8%
2024-02-26 0.000374 0.00044693 0.00036075 0.00039084 18.2万 4.5%
2024-02-25 0.00035273 0.00041254 0.00031947 0.000374 22.55万 6.03%
2024-02-24 0.0003735 0.00040527 0.00034043 0.00035273 15.83万 -5.56%
2024-02-23 0.00042325 0.00042376 0.00037289 0.00037294 8.03万 -11.89%
2024-02-22 0.00041755 0.00044643 0.00041382 0.00042325 17.98万 1.37%
2024-02-21 0.00042992 0.00043702 0.00041378 0.00041751 16.5万 -2.89%
2024-02-20 0.00043011 0.00043377 0.000424 0.00043041 12.39万 0.07%
2024-02-19 0.00043905 0.0004404 0.00042657 0.00043012 9.72万 -2.03%
2024-02-18 0.00043992 0.00044761 0.00043126 0.00043992 23.9万 --
2024-02-17 0.00042707 0.00044309 0.00042406 0.00044063 37.73万 3.18%
2024-02-16 0.0004166 0.00043516 0.00041304 0.00042938 38.45万 3.07%
2024-02-15 0.00040266 0.00041677 0.0003971 0.00041677 41.04万 3.5%
2024-02-14 0.0004047 0.00042391 0.00039997 0.00040567 20.23万 0.24%
2024-02-13 0.00040107 0.00043078 0.00039918 0.00040481 32.02万 0.93%
2024-02-12 0.00041928 0.00042838 0.00040109 0.00040109 14.21万 -4.34%
2024-02-11 0.00041153 0.00041929 0.00041148 0.00041928 34.37万 1.88%
2024-02-10 0.00040356 0.000419 0.00038967 0.00041153 35.68万 1.97%
2024-02-09 0.00040667 0.00040667 0.00038778 0.00040356 34.98万 -0.76%
2024-02-08 0.0003815 0.00042496 0.00036782 0.0004019 25.83万 5.35%
2024-02-07 0.00038383 0.00039181 0.00037547 0.00038051 37.28万 -0.86%
2024-02-06 0.00039747 0.00039994 0.00037796 0.00038383 37.37万 -3.43%
2024-02-05 0.0003879 0.00040522 0.00037499 0.00039663 39.12万 2.25%
2024-02-04 0.00038394 0.00039172 0.00036912 0.0003879 34.11万 1.03%
2024-02-03 0.00039503 0.00040351 0.0003777 0.00038296 28.18万 -3.06%
2024-02-02 0.00040814 0.00042259 0.00038417 0.00039603 31.51万 -2.97%
2024-02-01 0.00041592 0.00043823 0.00040812 0.00040997 32.99万 -1.43%
2024-01-31 0.00042398 0.00042876 0.00040773 0.00041673 37.74万 -1.71%
2024-01-30 0.00042055 0.00044395 0.00041509 0.00042294 34.95万 0.57%
2024-01-29 0.00041233 0.00046368 0.00040709 0.00042055 31.84万 1.99%
2024-01-28 0.00043435 0.00045752 0.00041302 0.00041302 44.89万 -4.91%
2024-01-27 0.00044356 0.0004487 0.00043055 0.00043622 34.49万 -1.65%
2024-01-26 0.00046679 0.00047155 0.00043463 0.00044356 45.86万 -4.98%
2024-01-25 0.00047429 0.00049788 0.00046154 0.00046712 58.57万 -1.51%
2024-01-22 0.00054461 0.00055012 0.00052583 0.00053597 22.65万 -1.59%
2024-01-21 0.00053377 0.00056309 0.00052316 0.00054273 26.33万 1.68%
2024-01-20 0.00056818 0.00058553 0.00053277 0.00053279 19.74万 -6.23%
2024-01-19 0.00057399 0.00059298 0.00054878 0.00056827 22.36万 -1%
2024-01-18 0.00062546 0.00062674 0.00056127 0.0005617 19.22万 -10.19%
2024-01-17 0.00061304 0.00062546 0.00060959 0.00062546 19.35万 2.03%
2024-01-16 0.00060672 0.00062036 0.00058085 0.00061246 15.61万 0.95%
2024-01-15 0.00061447 0.00063148 0.0005765 0.00060672 14.48万 -1.26%
2024-01-14 0.00058136 0.00062742 0.00053515 0.00061458 7.33万 5.71%
2024-01-13 0.00060501 0.00063507 0.00058092 0.00058092 10.51万 -3.98%
2024-01-12 0.00057618 0.00060755 0.00051628 0.00060295 5.66万 4.65%
2024-01-11 0.00061206 0.00062434 0.00057304 0.00057618 16.09万 -5.86%
2024-01-10 0.00051533 0.00062916 0.00050115 0.00061062 25.12万 18.49%
2024-01-09 0.00054068 0.00054446 0.00050651 0.0005186 30.4万 -4.08%
2024-01-08 0.00053401 0.00054867 0.00053351 0.00054099 29.45万 1.31%
2024-01-07 0.00057435 0.00058083 0.00052795 0.00053317 29.46万 -7.17%
2024-01-06 0.00059192 0.0005928 0.00057102 0.00057545 30.05万 -2.78%
2024-01-05 0.00061405 0.00061405 0.00056588 0.00059192 22.48万 -3.6%
2024-01-04 0.00061917 0.00064981 0.00058419 0.00061284 29.43万 -1.02%
2024-01-03 0.0005936 0.00062806 0.00058995 0.00061812 30.87万 4.13%
2024-01-02 0.00063438 0.00066079 0.00057425 0.00059366 24.86万 -6.42%
2024-01-01 0.00059669 0.00066406 0.00057762 0.00063439 34.48万 6.32%

回顶部