btcst币今日最新价格 实时

$ 0.234285 涨幅：-10.07%
更新时间：2024-07-05 05:50:08

24H最高/最低价格

H：¥2.6819 / $0.368897
L：¥2.5314 / $0.348193

2021年最高价格/最低价格

H：¥0.14 / $0.02 (2021-11-09)
L：¥0 / $0 (2021-07-21)

历史最高/最低价格

H：¥668.41 / $91.94
L：¥1.6849 / $0.231759

BTC Standard Hashrate Token交易平台推荐

欧易OKX 币安Binance
btcst走势图加载中...
  • btcst币历史价格表
  • btcst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
2021-12-30 0.005601 0.005617 0.004951 0.005179 941.62万 -7.53%
2021-12-29 0.006144 0.006242 0.005397 0.005602 1016.32万 -8.82%
2021-12-28 0.006016 0.006581 0.00599 0.006144 1110.42万 2.13%
2021-12-27 0.006064 0.006263 0.005943 0.006015 1286.77万 -0.81%
2021-12-26 0.00625 0.006458 0.00591 0.006067 1133.42万 -2.93%
2021-12-25 0.006096 0.006718 0.00576 0.006256 1601.25万 2.62%
2021-12-24 0.006207 0.006381 0.005923 0.006094 1076.39万 -1.82%
2021-12-23 0.006177 0.00667 0.005803 0.006195 1421.58万 0.29%
2021-12-22 0.005449 0.006417 0.005339 0.006184 1020.97万 13.49%
2021-12-21 0.006305 0.006926 0.00539 0.00545 1496.36万 -13.56%
2021-12-20 0.004756 0.006589 0.004727 0.006319 2940.34万 32.86%
2021-12-19 0.00463 0.004757 0.004534 0.004756 970.97万 2.72%
2021-12-18 0.005116 0.005117 0.004539 0.004631 868.44万 -9.48%
2021-12-17 0.004815 0.005207 0.004559 0.005116 946.58万 6.25%
2021-12-16 0.004951 0.005134 0.004728 0.004812 604.2万 -2.81%
2021-12-15 0.004982 0.004986 0.00455 0.004949 561.1万 -0.66%
2021-12-14 0.005167 0.005399 0.004882 0.004975 545.64万 -3.72%
2021-12-13 0.005015 0.00517 0.004778 0.005159 492.81万 2.87%
2021-12-12 0.005029 0.005191 0.004882 0.005018 435.87万 -0.22%
2021-12-11 0.005257 0.005497 0.004877 0.005033 498.04万 -4.26%
2021-12-10 0.00578 0.006383 0.005092 0.005258 723.46万 -9.03%
2021-12-09 0.005057 0.005795 0.004679 0.005795 766.18万 14.59%
2021-12-08 0.004695 0.006853 0.004695 0.005059 1028.97万 7.75%
2021-12-07 0.004458 0.004706 0.003921 0.004706 490.72万 5.56%
2021-12-06 0.004908 0.005186 0.004457 0.004469 402.88万 -8.94%
2021-12-05 0.006203 0.00626 0.00407 0.004905 521.48万 -20.93%
2021-12-04 0.006701 0.006904 0.006186 0.006197 550.88万 -7.52%
2021-12-03 0.006666 0.007142 0.006556 0.0067 566.61万 0.51%
2021-12-02 0.007224 0.007239 0.006594 0.00667 590.24万 -7.67%
2021-12-01 0.007351 0.007524 0.006608 0.007222 753.71万 -1.75%
2021-11-30 0.006365 0.008315 0.006064 0.007335 921.47万 15.24%
2021-11-29 0.006932 0.006944 0.006266 0.006364 510.53万 -8.19%
2021-11-28 0.007136 0.007242 0.006576 0.006939 633.41万 -2.76%
2021-11-27 0.007861 0.00823 0.006618 0.007145 799.36万 -9.11%
2021-11-26 0.00737 0.007868 0.007114 0.007868 909.23万 6.76%
2021-11-25 0.008307 0.008823 0.007177 0.00737 826.79万 -11.28%
2021-11-24 0.008601 0.008781 0.00784 0.008307 853.05万 -3.42%
2021-11-23 0.009713 0.009737 0.008171 0.008602 1065.43万 -11.44%
2021-11-22 0.009953 0.01032 0.009643 0.0097 1232.28万 -2.54%
2021-11-21 0.010991 0.011302 0.009752 0.009952 1596.77万 -9.45%
2021-11-20 0.01023 0.012637 0.009331 0.010976 2347.55万 7.29%
2021-11-19 0.010537 0.01104 0.00952 0.010222 1670.42万 -2.99%
2021-11-18 0.010787 0.011237 0.009361 0.010522 1433.82万 -2.46%
2021-11-17 0.011407 0.011577 0.009285 0.010763 1539.42万 -5.65%
2021-11-16 0.011712 0.012697 0.010951 0.01142 1552.4万 -2.49%
2021-11-15 0.012416 0.012522 0.011656 0.011699 1418.84万 -5.77%
2021-11-14 0.01257 0.013767 0.011717 0.012398 1734.25万 -1.37%
2021-11-13 0.014875 0.015016 0.011696 0.012578 2125.55万 -15.44%
2021-11-12 0.009998 0.016453 0.009783 0.014908 3301.35万 49.11%
2021-11-11 0.012911 0.013013 0.009951 0.009985 1602.63万 -22.66%
2021-11-10 0.013703 0.015299 0.011929 0.012907 2695.41万 -5.81%
2021-11-09 0.011932 0.018845 0.011182 0.013658 6108.48万 14.47%
2021-11-08 0.011809 0.013013 0.009461 0.011921 3624.57万 0.95%
2021-11-07 0.010136 0.014674 0.008309 0.011785 7454.39万 16.27%
2021-11-06 0.006533 0.012675 0.005824 0.010156 7109.06万 55.46%
2021-11-05 0.003968 0.006534 0.003151 0.006532 2356.76万 64.62%
2021-11-04 0.003031 0.004808 0.003022 0.003975 1190.69万 31.14%
2021-11-03 0.002978 0.003113 0.002786 0.003034 381.52万 1.88%
2021-11-02 0.00284 0.003056 0.002783 0.00298 420.61万 4.93%
2021-11-01 0.00303 0.003145 0.002831 0.002841 387.14万 -6.24%
2021-10-31 0.003052 0.003171 0.002955 0.00303 394.18万 -0.72%
2021-10-30 0.003035 0.003087 0.002924 0.003053 376.35万 0.59%
2021-10-29 0.002977 0.003121 0.002636 0.003036 491.01万 1.98%
2021-10-28 0.003205 0.003351 0.002931 0.002979 435.64万 -7.05%
2021-10-27 0.003177 0.003799 0.003143 0.003204 471.03万 0.85%
2021-10-26 0.003108 0.003268 0.003019 0.003183 427.63万 2.41%
2021-10-25 0.003258 0.003258 0.003105 0.003105 413.7万 -4.7%
2021-10-24 0.003146 0.003324 0.003121 0.003257 412.98万 3.53%
2021-10-23 0.003108 0.003368 0.003103 0.003144 439.77万 1.16%
2021-10-22 0.003216 0.003483 0.003092 0.003108 398.52万 -3.36%
2021-10-21 0.003277 0.003325 0.003118 0.00321 339.91万 -2.04%
2021-10-20 0.003423 0.003444 0.003182 0.003282 429.18万 -4.12%
2021-10-19 0.003356 0.003474 0.003134 0.003424 417.12万 2.03%
2021-10-18 0.003428 0.003469 0.003285 0.003358 406.9万 -2.04%
2021-10-17 0.003494 0.00352 0.00336 0.003428 424.32万 -1.89%
2021-10-16 0.003489 0.003708 0.003414 0.003497 432.51万 0.23%
2021-10-15 0.003414 0.003731 0.003346 0.003491 464.04万 2.26%
2021-10-14 0.003512 0.003905 0.003384 0.00342 472.09万 -2.62%
2021-10-13 0.003901 0.004163 0.003407 0.0035 558.54万 -10.28%
2021-10-12 0.003936 0.003936 0.003782 0.003902 704.5万 -0.86%
2021-10-11 0.003252 0.004857 0.003236 0.004079 911.16万 25.43%
2021-10-10 0.003252 0.004057 0.003236 0.004057 781.04万 24.75%
2021-10-09 0.003514 0.003548 0.003102 0.003239 323.66万 -7.83%
2021-10-08 0.00346 0.003734 0.003168 0.003516 446.12万 1.62%
2021-10-07 0.003223 0.004378 0.003189 0.003462 717.25万 7.42%
2021-10-06 0.003307 0.00343 0.003168 0.003222 571.12万 -2.57%
2021-10-05 0.003263 0.00346 0.003152 0.003307 590.93万 1.35%
2021-10-04 0.003441 0.003446 0.003042 0.003264 530.31万 -5.14%
2021-10-03 0.00377 0.003941 0.003349 0.003441 579.14万 -8.73%
2021-10-02 0.002889 0.003949 0.002812 0.003767 711.48万 30.39%
2021-10-01 0.002872 0.003002 0.002776 0.002889 763.19万 0.59%
2021-09-30 0.002953 0.002975 0.002722 0.002873 719.29万 -2.71%
2021-09-29 0.003101 0.003106 0.002901 0.002952 690.42万 -4.8%
2021-09-28 0.00308 0.003696 0.003046 0.0031 728.07万 0.65%
2021-09-27 0.003373 0.003423 0.002709 0.003074 622.49万 -8.86%
2021-09-26 0.00362 0.003746 0.003286 0.003374 510.77万 -6.8%
2021-09-25 0.004059 0.004082 0.003101 0.003606 517.46万 -11.16%
2021-09-24 0.003984 0.004283 0.003883 0.004059 431.32万 1.88%
2021-09-23 0.004183 0.004216 0.00351 0.003981 568.76万 -4.83%
2021-09-22 0.004175 0.004393 0.003705 0.004197 659.93万 0.53%
2021-09-21 0.004857 0.00544 0.003632 0.004189 684.18万 -13.75%
2021-09-20 0.004819 0.005171 0.004496 0.004856 583.53万 0.77%
2021-09-19 0.004845 0.005401 0.004294 0.004816 702.79万 -0.6%
2021-09-18 0.004205 0.005473 0.003674 0.004843 759.17万 15.17%
2021-09-17 0.0044 0.004672 0.003978 0.004205 516.42万 -4.43%
2021-09-16 0.004645 0.004955 0.004368 0.004387 379.71万 -5.55%
2021-09-15 0.005059 0.005342 0.00424 0.004646 607.41万 -8.16%
2021-09-14 0.004519 0.007088 0.00438 0.005062 1238.84万 12.02%
2021-09-13 0.002599 0.00538 0.002486 0.004491 1071.17万 72.8%
2021-09-12 0.00279 0.003 0.002383 0.0026 319.45万 -6.81%
2021-09-11 0.003406 0.003409 0.002687 0.002802 326.84万 -17.73%
2021-09-10 0.003023 0.00357 0.002611 0.003409 409.03万 12.77%
2021-09-09 0.003453 0.003619 0.002621 0.003033 396.72万 -12.16%
2021-09-08 0.004885 0.004885 0.003148 0.003454 505.92万 -29.29%
2021-09-07 0.004622 0.005502 0.004551 0.004875 936.75万 5.47%
2021-09-06 0.005035 0.005098 0.004596 0.004624 721.95万 -8.16%
2021-09-05 0.004596 0.005621 0.004595 0.00503 799.55万 9.44%
2021-09-04 0.004898 0.005289 0.004392 0.004596 786.61万 -6.17%
2021-09-03 0.005026 0.005975 0.00459 0.004891 674.34万 -2.69%
2021-09-02 0.006161 0.006176 0.004084 0.005022 919.33万 -18.49%
2021-09-01 0.009241 0.00962 0.005456 0.006173 1243.19万 -33.2%
2021-08-31 0.010496 0.012278 0.008729 0.00924 1703.67万 -11.97%
2021-08-30 0.00897 0.013821 0.006607 0.010381 3001.23万 15.73%
2021-08-29 0.005143 0.011379 0.004 0.009001 3292.09万 75.01%
2021-08-28 0.002034 0.005198 0.002029 0.005145 1349.68万 152.95%
2021-08-27 0.001926 0.002174 0.001819 0.002036 267.38万 5.71%
2021-08-26 0.001701 0.00209 0.001613 0.001929 309.12万 13.4%
2021-08-25 0.001914 0.002319 0.001656 0.001702 399.04万 -11.08%
2021-08-24 0.001654 0.002997 0.001654 0.00192 613.77万 16.08%
2021-08-23 0.001037 0.002222 0.00097226 0.001676 452.4万 61.62%
2021-08-22 0.00093581 0.001075 0.00089175 0.001037 203.87万 10.81%
2021-08-21 0.00091499 0.00096478 0.00090781 0.00093658 210.71万 2.36%
2021-08-20 0.0009276 0.00093425 0.0009048 0.00091382 166.65万 -1.49%
2021-08-19 0.00095501 0.001015 0.00090633 0.00092719 141.46万 -2.91%
2021-08-18 0.00093064 0.00097498 0.00090831 0.00095502 209.44万 2.62%
2021-08-17 0.00093903 0.0009656 0.00091588 0.00093067 154.74万 -0.89%
2021-08-16 0.00095708 0.001015 0.00092612 0.00093875 145.46万 -1.92%
2021-08-15 0.00098144 0.001056 0.00093492 0.00095804 151.11万 -2.38%
2021-08-14 0.00093563 0.001028 0.00090876 0.00098144 233.36万 4.9%
2021-08-13 0.00095621 0.001314 0.00090445 0.00093493 173.39万 -2.23%
2021-08-12 0.00090478 0.00098228 0.00084565 0.0009563 194.79万 5.69%
2021-08-11 0.00094657 0.00098284 0.00088369 0.00090423 168.96万 -4.47%
2021-08-10 0.00097083 0.00099559 0.00086113 0.00094736 176.01万 -2.42%
2021-08-09 0.001041 0.001085 0.00095694 0.00097043 183.55万 -6.78%
2021-08-08 0.001074 0.001279 0.00097905 0.001042 225.45万 -2.98%
2021-08-07 0.001009 0.001308 0.00093615 0.001071 269.99万 6.14%
2021-08-06 0.00094619 0.00136 0.00084925 0.001005 243.01万 6.22%
2021-08-05 0.00088072 0.001133 0.00082724 0.00094693 172.17万 7.52%
2021-08-04 0.00078247 0.00091221 0.00076939 0.00087767 117.67万 12.17%
2021-08-03 0.00079867 0.00079908 0.00072534 0.0007833 106.73万 -1.92%
2021-08-02 0.00072219 0.00088098 0.00069827 0.00079476 117.74万 10.05%
2021-08-01 0.00069784 0.00073897 0.00068417 0.00072219 96.77万 3.49%
2021-07-31 0.00070917 0.00073736 0.00069008 0.00069784 93.15万 -1.6%
2021-07-30 0.00070313 0.00072538 0.00068602 0.00070917 100.34万 0.86%
2021-07-29 0.00072518 0.00073681 0.00068382 0.00070323 71.89万 -3.03%
2021-07-28 0.00070975 0.00075334 0.00068619 0.00072518 86.51万 2.17%
2021-07-27 0.00069501 0.00075484 0.00066922 0.00070913 97.67万 2.03%
2021-07-26 0.00068509 0.00074199 0.00064498 0.00069501 86.3万 1.45%
2021-07-25 0.00065556 0.00076345 0.00059866 0.00068509 97.26万 4.5%
2021-07-24 0.00062046 0.00072006 0.00060685 0.0006501 61.04万 4.78%
2021-07-23 0.00062004 0.00063117 0.00058408 0.00062302 53.11万 0.48%
2021-07-22 0.00056737 0.00065045 0.00055725 0.00062004 81.56万 9.28%
2021-07-21 0.00061924 0.00079476 0.00055328 0.00056814 81.94万 -8.25%
2021-07-20 0.00063838 0.00066874 0.00059222 0.00061924 80.28万 -3%
2021-07-19 0.0006127 0.0006746 0.00059445 0.00063919 74.48万 4.32%
2021-07-18 0.00065435 0.00066718 0.00060257 0.00061216 52.1万 -6.45%
2021-07-17 0.00071575 0.00072251 0.00061045 0.00065648 60.8万 -8.28%
2021-07-16 0.00073712 0.00084166 0.00065877 0.00071548 67.28万 -2.94%
2021-07-15 0.00079773 0.00081833 0.0006712 0.00073625 75.75万 -7.71%
2021-07-14 0.001019 0.001115 0.00070517 0.00079631 86万 -21.85%
2021-07-13 0.00083447 0.002559 0.00082407 0.001011 225.78万 21.15%
2021-07-12 0.00075917 0.00085933 0.00061788 0.00083527 77.44万 10.02%
2021-07-11 0.00087932 0.00088288 0.00068949 0.0007571 76.64万 -13.9%
2021-07-10 0.00089142 0.000985 0.0007382 0.00088287 78.12万 -0.96%
2021-07-09 0.0009585 0.00096436 0.00083259 0.00089142 82.05万 -7%
2021-07-08 0.001009 0.001098 0.00091738 0.0009569 74.64万 -5.16%
2021-07-07 0.001175 0.001188 0.00094229 0.00101 88.76万 -14.04%
2021-07-06 0.001085 0.00126 0.001038 0.001173 112.58万 8.11%
2021-07-05 0.001208 0.001222 0.00106 0.001083 58.49万 -10.35%
2021-07-04 0.001326 0.001352 0.001138 0.001208 67.17万 -8.9%
2021-07-03 0.001391 0.001478 0.001142 0.001326 80.27万 -4.67%
2021-07-02 0.001363 0.001676 0.001162 0.001391 120万 2.05%
2021-07-01 0.001216 0.001395 0.00119 0.001363 75.5万 12.09%
2021-06-30 0.001095 0.001365 0.001094 0.001227 87.31万 12.05%
2021-06-29 0.001052 0.001255 0.001006 0.001097 70.58万 4.28%
2021-06-28 0.001023 0.001367 0.00098102 0.001053 58.43万 2.93%
2021-06-27 0.001026 0.00115 0.00089938 0.00103 67.76万 0.39%
2021-06-26 0.001151 0.001206 0.00097273 0.001026 63.11万 -10.86%
2021-06-25 0.00101 0.001207 0.00096154 0.00115 111.61万 13.86%
2021-06-24 0.00098499 0.001031 0.00085187 0.001008 88.86万 2.34%
2021-06-23 0.001277 0.001281 0.00074065 0.00098565 88.33万 -22.82%
2021-06-22 0.001304 0.001899 0.001122 0.001271 124.55万 -2.53%
2021-06-21 0.001153 0.00131 0.001142 0.00131 87.12万 13.62%
2021-06-20 0.00123 0.001288 0.001084 0.001158 82.86万 -5.85%
2021-06-19 0.001483 0.001487 0.001228 0.001228 75.74万 -17.19%
2021-06-18 0.001497 0.001538 0.001433 0.001482 91.34万 -1%
2021-06-17 0.001521 0.001638 0.001484 0.0015 67.83万 -1.38%
2021-06-16 0.00162 0.001689 0.001433 0.001524 71.77万 -5.93%
2021-06-15 0.001437 0.001652 0.001416 0.001621 71.83万 12.8%
2021-06-14 0.001517 0.001573 0.001369 0.001437 43.83万 -5.27%
2021-06-13 0.001619 0.001632 0.001417 0.001517 55.17万 -6.3%
2021-06-12 0.001709 0.001787 0.001521 0.001618 66.21万 -5.32%
2021-06-11 0.001805 0.001951 0.001621 0.001715 46.46万 -4.99%
2021-06-10 0.001795 0.002171 0.001703 0.001805 37.15万 0.56%
2021-06-09 0.002778 0.002852 0.001693 0.001796 32.4万 -35.35%
2021-06-08 0.002862 0.002958 0.002724 0.002778 38.68万 -2.94%
2021-06-07 0.003017 0.003061 0.002751 0.002862 37.89万 -5.14%
2021-06-06 0.003088 0.003184 0.002901 0.003017 43.63万 -2.3%
2021-06-05 0.003106 0.003201 0.002942 0.003088 46.45万 -0.58%
2021-06-04 0.00303 0.003466 0.00291 0.003106 59.66万 2.51%
2021-06-03 0.003153 0.003667 0.002949 0.00303 54万 -3.9%
2021-06-02 0.002737 0.003245 0.002737 0.003141 80.01万 14.76%
2021-06-01 0.002718 0.002838 0.002549 0.002737 37.35万 0.7%
2021-05-31 0.002638 0.002843 0.002531 0.002718 34.11万 3.03%
2021-05-30 0.002945 0.003027 0.002599 0.002638 34.68万 -10.42%
2021-05-29 0.003214 0.003231 0.002761 0.002945 41.09万 -8.37%
2021-05-28 0.00298 0.003485 0.00281 0.003214 63.21万 7.85%
2021-05-27 0.00273 0.003199 0.0026 0.002961 57.82万 8.46%
2021-05-26 0.002551 0.003216 0.0024 0.00273 48.14万 7.02%
2021-05-25 0.002421 0.002692 0.00224 0.002561 26.09万 5.78%
2021-05-24 0.003084 0.003719 0.001845 0.002421 37.56万 -21.5%
2021-05-23 0.003585 0.003925 0.002311 0.002997 49.04万 -16.4%
2021-05-22 0.004522 0.004865 0.003478 0.003585 60.38万 -20.72%
2021-05-21 0.004059 0.005419 0.003688 0.004522 78.9万 11.41%
2021-05-20 0.005858 0.006017 0.003255 0.004059 70.59万 -30.71%
2021-05-19 0.005678 0.00724 0.005502 0.005858 178.2万 3.17%
2021-05-18 0.005466 0.006109 0.004107 0.005678 115.45万 3.88%
2021-05-17 0.006799 0.006799 0.0047 0.005466 132.76万 -19.61%
2021-05-16 0.004653 0.007571 0.004508 0.006794 320.44万 46.01%
2021-05-15 0.004521 0.004814 0.004065 0.004653 129.81万 2.92%
2021-05-14 0.006056 0.006056 0.004067 0.004521 112.99万 -25.35%
2021-05-13 0.005675 0.006797 0.005399 0.006055 209.38万 6.7%
2021-05-12 0.0066 0.006791 0.005275 0.005675 151.98万 -14.02%
2021-05-11 0.007231 0.008282 0.006299 0.0066 200.88万 -8.73%
2021-05-10 0.006724 0.009336 0.006062 0.007231 235.93万 7.54%
2021-05-09 0.008384 0.009164 0.006721 0.006724 176.8万 -19.8%
2021-05-08 0.008549 0.010488 0.006612 0.008384 364.53万 -1.93%

回顶部