btcst币今日最新价格 实时

$ 0.234216 涨幅：-10.09%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

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

2022年最高价格/最低价格

H：¥0.04 / $0.01 (2022-01-11)
L：¥0 / $0 (2022-12-30)

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
2022-12-30 0.00057295 0.00057462 0.00055346 0.00056047 11.9万 -2.18%
2022-12-29 0.0006006 0.00062062 0.00057295 0.00057295 14.02万 -4.6%
2022-12-28 0.00057688 0.00061427 0.00057308 0.00060072 17.5万 4.13%
2022-12-27 0.00056486 0.0005781 0.00056418 0.00057689 8.79万 2.13%
2022-12-26 0.00056469 0.00056626 0.00056066 0.00056486 7.29万 0.03%
2022-12-25 0.00058014 0.0005807 0.00056173 0.00056469 7.19万 -2.66%
2022-12-24 0.00058592 0.00058659 0.00056422 0.0005807 10.1万 -0.89%
2022-12-23 0.00058608 0.00059524 0.00057895 0.00058567 11.32万 -0.07%
2022-12-22 0.00057682 0.00058998 0.0005756 0.0005861 9.29万 1.61%
2022-12-21 0.00059145 0.00059153 0.00057049 0.00057712 13.49万 -2.42%
2022-12-20 0.00058862 0.00059781 0.0005796 0.00059145 8.27万 0.48%
2022-12-19 0.00057606 0.00059344 0.00057561 0.00058898 12.02万 2.24%
2022-12-18 0.00058465 0.00058465 0.00055859 0.00057618 36.62万 -1.45%
2022-12-17 0.00060488 0.00060741 0.000584 0.00058456 44.95万 -3.36%
2022-12-16 0.0006289 0.0006301 0.00060394 0.00060488 49.51万 -3.82%
2022-12-15 0.00063163 0.00064576 0.00062736 0.00062842 50.16万 -0.51%
2022-12-14 0.00060141 0.00064621 0.00059344 0.0006314 54.91万 4.99%
2022-12-13 0.00061645 0.00061855 0.00059872 0.00060112 55.57万 -2.49%
2022-12-12 0.0006214 0.00062727 0.00061269 0.00061667 74.75万 -0.76%
2022-12-11 0.00061489 0.0006255 0.00061371 0.0006214 31.16万 1.06%
2022-12-10 0.00061357 0.00064047 0.00061301 0.00061486 34.53万 0.21%
2022-12-09 0.00064122 0.00064161 0.00061251 0.00061353 62.38万 -4.32%
2022-12-08 0.00064304 0.00065467 0.00061477 0.00064039 73.62万 -0.41%
2022-12-07 0.00062395 0.00064805 0.00061604 0.00064397 69.07万 3.21%
2022-12-06 0.00062676 0.00064674 0.00062189 0.00062445 53.98万 -0.37%
2022-12-05 0.00063332 0.00063662 0.00062119 0.00062716 48.13万 -0.97%
2022-12-04 0.00061271 0.00063399 0.00061121 0.00063306 64.55万 3.32%
2022-12-03 0.00061823 0.00062349 0.00060055 0.00061304 55.88万 -0.84%
2022-12-02 0.0006296 0.00063265 0.00061308 0.00061806 45.54万 -1.83%
2022-12-01 0.00062298 0.00063367 0.00061731 0.00062964 55.15万 1.07%
2022-11-30 0.00061788 0.00063349 0.00061416 0.00062248 66.84万 0.74%
2022-11-29 0.00065231 0.00065449 0.00061197 0.00061807 61.55万 -5.25%
2022-11-28 0.00064001 0.00065561 0.00061691 0.00065231 80.93万 1.92%
2022-11-27 0.00063768 0.00065136 0.00063459 0.00064001 52.01万 0.37%
2022-11-26 0.00064769 0.00065272 0.00062703 0.00063763 75.15万 -1.55%
2022-11-25 0.00066016 0.00069263 0.00064598 0.00064598 31.16万 -2.15%
2022-11-24 0.00062447 0.00069297 0.00062447 0.00066009 55.97万 5.7%
2022-11-23 0.00062427 0.00062661 0.00059897 0.00062497 83.23万 0.11%
2022-11-22 0.00062792 0.00062991 0.0006102 0.00062408 79.11万 -0.61%
2022-11-21 0.00063747 0.00063956 0.00062311 0.00062773 92.55万 -1.53%
2022-11-20 0.00064437 0.0006627 0.00063725 0.00063834 50.44万 -0.94%
2022-11-19 0.000641 0.00065572 0.00064089 0.00064524 38.1万 0.66%
2022-11-18 0.00063722 0.00065164 0.00063202 0.00064169 75.22万 0.7%
2022-11-17 0.00066929 0.00068489 0.00063191 0.00063777 48.07万 -4.71%
2022-11-16 0.00065398 0.00068012 0.00063343 0.00066922 51.46万 2.33%
2022-11-15 0.000633 0.00068602 0.00060718 0.00065391 75.08万 3.3%
2022-11-14 0.00067503 0.00068701 0.00063265 0.0006349 49.78万 -5.94%
2022-11-13 0.00069136 0.00069388 0.00065808 0.00067487 45.96万 -2.39%
2022-11-12 0.00070935 0.00073096 0.00068972 0.00069178 74.44万 -2.48%
2022-11-11 0.00066473 0.00071391 0.00063009 0.00070835 65.81万 6.56%
2022-11-10 0.00079431 0.00081359 0.00064322 0.00066474 83.17万 -16.31%
2022-11-09 0.00086034 0.0008821 0.00079228 0.0007946 62.62万 -7.64%
2022-11-08 0.00090469 0.00093834 0.0008451 0.00086056 62.5万 -4.88%
2022-11-07 0.00081115 0.00093881 0.00080808 0.0009031 89.32万 11.34%
2022-11-06 0.00083765 0.0008488 0.0007971 0.00081058 73.52万 -3.23%
2022-11-05 0.00086569 0.0008953 0.00083313 0.00083317 45.89万 -3.76%
2022-11-04 0.00084467 0.00096364 0.00083867 0.00086621 72.56万 2.55%
2022-11-03 0.00082459 0.00095866 0.00081552 0.00084379 126.09万 2.33%
2022-11-02 0.00072238 0.00090353 0.00072238 0.00082498 272.24万 14.2%
2022-11-01 0.0007148 0.00072586 0.00067813 0.00072436 82.12万 1.34%
2022-10-31 0.00072643 0.00072848 0.00068817 0.00071463 67.71万 -1.62%
2022-10-30 0.00073139 0.00075333 0.00071651 0.00072643 80.65万 -0.68%
2022-10-29 0.00077736 0.00078755 0.00068992 0.00073087 71.37万 -5.98%
2022-10-28 0.00083034 0.00084939 0.00076821 0.00077736 94.52万 -6.38%
2022-10-27 0.00065712 0.001097 0.0006537 0.00083139 326.3万 26.52%
2022-10-26 0.00064904 0.00066121 0.00064449 0.00065729 64.11万 1.27%
2022-10-25 0.00063895 0.000656 0.000638 0.00064897 62.36万 1.57%
2022-10-24 0.00066363 0.00067138 0.00063848 0.00063932 43.19万 -3.66%
2022-10-23 0.00065104 0.00066395 0.00064949 0.00066395 30.94万 1.98%
2022-10-22 0.00068459 0.00068492 0.00063535 0.00065125 67.24万 -4.87%
2022-10-21 0.00067327 0.00068695 0.00066793 0.00068459 35.37万 1.68%
2022-10-20 0.00070331 0.00070802 0.0006689 0.00067317 44.3万 -4.29%
2022-10-19 0.0007313 0.00073258 0.00069698 0.00070331 59.13万 -3.83%
2022-10-18 0.00069295 0.00074663 0.00068908 0.0007313 66.69万 5.53%
2022-10-17 0.00067836 0.00069465 0.00066746 0.00069239 42.76万 2.07%
2022-10-16 0.00066794 0.0006917 0.00066721 0.00067836 33.8万 1.56%
2022-10-15 0.00063326 0.0006927 0.00063294 0.00066817 54.76万 5.51%
2022-10-14 0.00064009 0.00067494 0.00061935 0.00063395 81.6万 -0.96%
2022-10-13 0.00063977 0.00065138 0.00063303 0.00063925 131.67万 -0.08%
2022-10-12 0.00063691 0.00064439 0.00062731 0.00064004 89.53万 0.49%
2022-10-11 0.00067103 0.00068917 0.00063293 0.00063715 70.79万 -5.05%
2022-10-10 0.000633 0.00074664 0.00063234 0.0006716 110.78万 6.1%
2022-10-09 0.0006516 0.00065625 0.00062816 0.00063318 62.29万 -2.83%
2022-10-08 0.00066398 0.00066527 0.00064873 0.00065163 57.91万 -1.86%
2022-10-07 0.00066863 0.00067129 0.00065447 0.0006639 51.1万 -0.71%
2022-10-06 0.00065998 0.00068312 0.00065106 0.00066846 50.59万 1.28%
2022-10-05 0.00065683 0.00066303 0.00064883 0.00065998 66.17万 0.48%
2022-10-04 0.00065522 0.00066268 0.00064487 0.0006563 94.96万 0.16%
2022-10-03 0.00065866 0.00065984 0.00064365 0.00065562 85.08万 -0.46%
2022-10-02 0.00064239 0.00066044 0.00063428 0.00065804 110.01万 2.44%
2022-10-01 0.0006531 0.00065706 0.00063573 0.00064243 71.29万 -1.63%
2022-09-30 0.00065092 0.00065801 0.00064819 0.0006531 31.96万 0.33%
2022-09-29 0.00066233 0.00066283 0.00064841 0.00065083 37.77万 -1.74%
2022-09-28 0.00065822 0.00066808 0.00064678 0.00066233 64.15万 0.62%
2022-09-27 0.00067821 0.00067978 0.00065397 0.00065822 37.89万 -2.95%
2022-09-26 0.00071187 0.0007175 0.00067349 0.00067814 51.05万 -4.74%
2022-09-25 0.00068158 0.00071738 0.00067717 0.00071215 81.85万 4.49%
2022-09-24 0.00065658 0.00069406 0.00065317 0.00068158 57.88万 3.81%
2022-09-23 0.00065548 0.00066514 0.00063444 0.00065675 91.42万 0.19%
2022-09-22 0.00065332 0.00066182 0.00063796 0.00065517 68.94万 0.28%
2022-09-21 0.00065844 0.00067998 0.00064926 0.00065611 56.8万 -0.35%
2022-09-20 0.00072464 0.00072511 0.00063036 0.0006579 83.87万 -9.21%
2022-09-19 0.00072366 0.00074521 0.00072274 0.00072459 86.07万 0.13%
2022-09-18 0.00070754 0.00072558 0.00069994 0.00072374 98.84万 2.29%
2022-09-17 0.00070976 0.00072989 0.00070321 0.00070651 110.77万 -0.46%
2022-09-16 0.00070633 0.00073152 0.00070131 0.0007095 115.34万 0.45%
2022-09-15 0.00076247 0.00077086 0.00070623 0.00070631 75.64万 -7.37%
2022-09-14 0.00078187 0.00083388 0.00076164 0.00076264 104.05万 -2.46%
2022-09-13 0.00078589 0.00078931 0.00075818 0.00078198 48.36万 -0.5%
2022-09-12 0.00080779 0.00082131 0.00078498 0.00078585 48.2万 -2.72%
2022-09-11 0.00082309 0.00085939 0.00079724 0.00080823 105.7万 -1.81%
2022-09-10 0.0007764 0.00082474 0.00075749 0.00082306 81.87万 6.01%
2022-09-09 0.00075071 0.00079278 0.00074958 0.0007764 51.01万 3.42%
2022-09-08 0.00078358 0.00078709 0.00073029 0.00075039 94.88万 -4.24%
2022-09-07 0.00078146 0.00079233 0.00077295 0.00078344 44.86万 0.25%
2022-09-06 0.00079981 0.00080659 0.00077789 0.00078157 58.73万 -2.28%
2022-09-05 0.00081424 0.00083281 0.00079771 0.00079931 65.14万 -1.83%
2022-09-04 0.00081544 0.00081995 0.00079919 0.00081496 58.4万 -0.06%
2022-09-03 0.000817 0.00083395 0.00081106 0.00081541 69.79万 -0.19%
2022-09-02 0.00081826 0.00084698 0.00080354 0.00081682 93.75万 -0.18%
2022-09-01 0.00081406 0.00082352 0.0008076 0.00081896 86.56万 0.6%
2022-08-31 0.00079713 0.00085271 0.00079713 0.00081487 63.75万 2.23%
2022-08-30 0.00078574 0.00080092 0.00076677 0.00079713 44.47万 1.45%
2022-08-29 0.00078525 0.00079136 0.00077794 0.00078574 31.14万 0.06%
2022-08-28 0.00081093 0.00081208 0.00077693 0.00078525 45.78万 -3.17%
2022-08-27 0.00081795 0.00083825 0.00079981 0.00081089 73.23万 -0.86%
2022-08-26 0.00085196 0.00087088 0.00081363 0.00081752 91.68万 -4.04%
2022-08-25 0.00094365 0.00094568 0.00084422 0.00085161 109.15万 -9.75%
2022-08-24 0.00082266 0.001073 0.0008181 0.00094306 147.75万 14.64%
2022-08-23 0.00082874 0.00085396 0.00081274 0.00082266 60.28万 -0.73%
2022-08-22 0.00083052 0.00083401 0.0008066 0.0008284 77.4万 -0.26%
2022-08-21 0.00082506 0.00083265 0.00080241 0.00083039 72.51万 0.65%
2022-08-20 0.00089113 0.00089153 0.0008147 0.00082414 130.72万 -7.52%
2022-08-19 0.0008893 0.00090287 0.00088187 0.00089113 56.31万 0.21%
2022-08-18 0.00089091 0.0009216 0.0008852 0.0008893 92.51万 -0.18%
2022-08-17 0.00092811 0.00093021 0.00088065 0.00089097 83.03万 -4%
2022-08-16 0.00095058 0.00095374 0.00091774 0.00092802 86.09万 -2.37%
2022-08-15 0.0009604 0.0009743 0.00093718 0.00095084 72.88万 -1%
2022-08-14 0.00096618 0.00097582 0.00094438 0.00096045 85.75万 -0.59%
2022-08-13 0.00099705 0.00099909 0.00096387 0.00096572 40.22万 -3.14%
2022-08-12 0.00099833 0.00106 0.00099112 0.00099764 71.12万 -0.07%
2022-08-11 0.00093646 0.001004 0.00093159 0.00099861 88.02万 6.64%
2022-08-10 0.0009798 0.0009843 0.00092603 0.0009376 175.89万 -4.31%
2022-08-09 0.00094781 0.001012 0.0009478 0.00097937 99.13万 3.33%
2022-08-08 0.0009898 0.00099886 0.00092871 0.00094784 119.57万 -4.24%
2022-08-07 0.00101 0.001072 0.00098784 0.00098936 107.83万 -2.04%
2022-08-06 0.00098007 0.001015 0.00095691 0.00101 110.38万 3.05%
2022-08-05 0.00099634 0.001015 0.00097771 0.00097997 148.24万 -1.64%
2022-08-04 0.00094957 0.001 0.00094732 0.00099533 119.68万 4.82%
2022-08-03 0.00099576 0.00099697 0.00093542 0.00095044 139.15万 -4.55%
2022-08-02 0.00099816 0.001031 0.00099018 0.00099697 135.34万 -0.12%
2022-08-01 0.00105 0.00105 0.00098464 0.0009993 118.77万 -4.83%
2022-07-31 0.001009 0.00105 0.00097756 0.001049 145.32万 3.96%
2022-07-30 0.001072 0.001072 0.001002 0.001009 155.18万 -5.88%
2022-07-29 0.001039 0.001112 0.001016 0.001067 214.66万 2.69%
2022-07-28 0.00084394 0.001185 0.00083848 0.001039 571.98万 23.11%
2022-07-27 0.00081448 0.00084771 0.00077691 0.00084344 212.77万 3.56%
2022-07-26 0.00087928 0.00088393 0.00081014 0.00081466 91.36万 -7.35%
2022-07-25 0.00088226 0.00088386 0.00083458 0.00087975 158.03万 -0.28%
2022-07-24 0.00082746 0.00091877 0.0008083 0.00088168 148.01万 6.55%
2022-07-23 0.00078264 0.00083663 0.00078082 0.00082705 114.73万 5.67%
2022-07-22 0.00083791 0.00083904 0.00077817 0.00078211 95.24万 -6.66%
2022-07-21 0.00080659 0.00084061 0.00079579 0.00083829 113.21万 3.93%
2022-07-20 0.00080185 0.00081049 0.00079402 0.00080587 105.37万 0.5%
2022-07-19 0.0008021 0.00084639 0.00078163 0.00083646 104.29万 4.28%
2022-07-17 0.00079699 0.00082339 0.00077512 0.00081813 91.7万 2.65%
2022-07-16 0.00077617 0.00081004 0.00077336 0.0007971 88.01万 2.7%
2022-07-15 0.0007414 0.00078967 0.00073792 0.00077691 55.04万 4.79%
2022-07-14 0.00073365 0.00074868 0.00071727 0.0007425 120.39万 1.21%
2022-07-13 0.00083996 0.00085976 0.00073094 0.00073371 86.37万 -12.65%
2022-07-12 0.00083996 0.00085976 0.00077812 0.00078182 87.04万 -6.92%
2022-07-11 0.00083996 0.00085976 0.00077812 0.00080307 111.48万 -4.39%
2022-07-10 0.00083996 0.00085976 0.00080348 0.00083695 123.6万 -0.36%
2022-07-09 0.00077344 0.00086138 0.00077288 0.00081788 275.03万 5.75%
2022-07-08 0.00078723 0.00079617 0.00075325 0.00077344 110.71万 -1.75%
2022-07-07 0.0007561 0.00088586 0.00075277 0.00078765 122.7万 4.17%
2022-07-06 0.00077216 0.00097366 0.00075235 0.00075623 210.47万 -2.06%
2022-07-05 0.0007048 0.00077309 0.00070445 0.0007721 125.87万 9.55%
2022-07-04 0.00073909 0.00074148 0.00069978 0.00070517 99.31万 -4.59%
2022-07-03 0.00076523 0.00076867 0.0007379 0.00074041 143.47万 -3.24%
2022-07-02 0.00074515 0.00078739 0.0007431 0.00076527 79.18万 2.7%
2022-07-01 0.00079522 0.00080283 0.00073314 0.00074423 143.1万 -6.41%
2022-06-30 0.0008287 0.00084194 0.0007671 0.00079522 116.34万 -4.04%
2022-06-29 0.00087438 0.00088209 0.00082031 0.00082733 156.62万 -5.38%
2022-06-28 0.00089463 0.00090522 0.00087182 0.00087438 96.97万 -2.26%
2022-06-27 0.00088853 0.00090857 0.00088415 0.00089604 97.51万 0.85%
2022-06-26 0.0008987 0.00091157 0.00088645 0.00088853 97.54万 -1.13%
2022-06-25 0.00087089 0.00091368 0.00086615 0.00089966 130.17万 3.3%
2022-06-24 0.00086903 0.00088011 0.00085051 0.00087104 67.92万 0.23%
2022-06-23 0.00092964 0.00093564 0.00085777 0.00086898 99.05万 -6.53%
2022-06-22 0.00089418 0.00094666 0.00086846 0.00093015 159万 4.02%
2022-06-21 0.00091064 0.00092811 0.00081953 0.00089392 125.21万 -1.84%
2022-06-20 0.00076965 0.001049 0.0007222 0.00091076 211.38万 18.33%
2022-06-19 0.00084171 0.00089824 0.00075438 0.00076932 79.87万 -8.6%
2022-06-18 0.00090715 0.00091432 0.00079371 0.00084233 217.1万 -7.15%
2022-06-17 0.00078607 0.001115 0.00077508 0.0009075 305.09万 15.45%
2022-06-16 0.00079904 0.00080528 0.00072022 0.00079796 108.71万 -0.14%
2022-06-15 0.00082634 0.00086771 0.00078851 0.00079915 62.84万 -3.29%
2022-06-14 0.00097998 0.00098121 0.00081184 0.00082597 62.44万 -15.72%
2022-06-13 0.001006 0.001014 0.00094854 0.00097958 60.16万 -2.63%
2022-06-12 0.001088 0.001089 0.001004 0.001006 48.52万 -7.54%
2022-06-11 0.001109 0.00111 0.001076 0.001088 58.15万 -1.89%
2022-06-10 0.001109 0.001116 0.001093 0.001109 83.26万 --
2022-06-09 0.001149 0.001186 0.001107 0.001111 82.34万 -3.31%
2022-06-08 0.00122 0.001233 0.001137 0.001149 87.09万 -5.82%
2022-06-07 0.001187 0.00128 0.001165 0.001226 190.88万 3.29%
2022-06-06 0.001209 0.001214 0.001182 0.001188 225.56万 -1.74%
2022-06-05 0.001134 0.00121 0.00113 0.001209 284.92万 6.61%
2022-06-04 0.001198 0.001204 0.001102 0.001132 428.18万 -5.51%
2022-06-03 0.001195 0.0012 0.001156 0.001193 98.3万 -0.17%
2022-06-02 0.001313 0.001452 0.001183 0.001195 183.63万 -8.99%
2022-06-01 0.001214 0.001314 0.001204 0.001313 169.92万 8.15%
2022-05-31 0.001115 0.001225 0.001115 0.001215 130.22万 8.97%
2022-05-30 0.001106 0.001117 0.001096 0.001115 102.08万 0.81%
2022-05-29 0.001159 0.001163 0.001103 0.001106 190.25万 -4.57%
2022-05-28 0.001117 0.001247 0.001116 0.00116 151.73万 3.85%
2022-05-27 0.001278 0.001284 0.001102 0.001117 189.28万 -12.6%
2022-05-26 0.001278 0.001286 0.001255 0.001278 63.67万 --
2022-05-25 0.001315 0.001323 0.001274 0.001278 65.19万 -2.81%
2022-05-24 0.001342 0.001354 0.001307 0.001315 158.64万 -2.01%
2022-05-23 0.001316 0.001373 0.001308 0.001342 132.89万 1.98%
2022-05-22 0.001282 0.001319 0.001257 0.001316 96.16万 2.65%
2022-05-21 0.001319 0.001357 0.001282 0.001282 130.67万 -2.81%
2022-05-20 0.001364 0.001376 0.001283 0.001318 107.94万 -3.37%
2022-05-19 0.001252 0.001447 0.001242 0.001363 172.31万 8.87%
2022-05-18 0.001122 0.001323 0.001109 0.00125 128.27万 11.41%
2022-05-17 0.0011 0.001137 0.001085 0.00112 86.8万 1.82%
2022-05-16 0.001008 0.001133 0.00099794 0.0011 72.02万 9.13%
2022-05-15 0.001284 0.001301 0.00099957 0.001009 101.63万 -21.42%
2022-05-14 0.001083 0.00132 0.001044 0.001283 164.19万 18.47%
2022-05-13 0.001415 0.001421 0.001073 0.001079 164.12万 -23.75%
2022-05-12 0.002178 0.002198 0.00133 0.001415 163.95万 -35.03%
2022-05-11 0.002096 0.002217 0.002008 0.002177 368.22万 3.86%
2022-05-10 0.002199 0.002208 0.002074 0.002093 247.32万 -4.82%
2022-05-09 0.002241 0.002242 0.002183 0.002197 99.58万 -1.96%
2022-05-08 0.002252 0.002256 0.002215 0.00224 95.9万 -0.53%
2022-05-07 0.002302 0.002314 0.002222 0.002252 99.17万 -2.17%
2022-05-06 0.002409 0.00256 0.002298 0.002303 168.08万 -4.4%
2022-05-05 0.002398 0.002478 0.002376 0.002413 293.63万 0.63%
2022-05-04 0.002408 0.002719 0.002346 0.002397 138.1万 -0.46%
2022-05-03 0.002199 0.002472 0.002188 0.002407 411.32万 9.46%
2022-05-02 0.002502 0.002505 0.00219 0.002202 101.72万 -11.99%
2022-05-01 0.002513 0.002538 0.002479 0.002503 88.74万 -0.4%
2022-04-30 0.002607 0.00262 0.002479 0.002514 93.79万 -3.57%
2022-04-29 0.002514 0.00261 0.002501 0.002606 87.51万 3.66%
2022-04-28 0.002588 0.002597 0.002469 0.00251 301.57万 -3.01%
2022-04-27 0.002618 0.002662 0.002582 0.002586 94.59万 -1.22%
2022-04-26 0.002725 0.002725 0.002582 0.002615 124.27万 -4.04%
2022-04-25 0.002704 0.002733 0.002692 0.002722 110.48万 0.67%
2022-04-24 0.002724 0.00273 0.002683 0.002704 223.58万 -0.73%
2022-04-23 0.002795 0.002818 0.002716 0.00272 187.48万 -2.68%
2022-04-22 0.002752 0.002932 0.002742 0.002795 198.09万 1.56%
2022-04-21 0.002831 0.00292 0.002742 0.002752 112.69万 -2.79%
2022-04-20 0.002693 0.003275 0.002689 0.002831 215.51万 5.12%
2022-04-19 0.002724 0.002748 0.002637 0.002693 619.24万 -1.14%
2022-04-18 0.0027 0.002731 0.002658 0.002724 126.8万 0.89%
2022-04-17 0.002698 0.002755 0.002686 0.002699 111.07万 0.04%
2022-04-16 0.002691 0.002712 0.002677 0.0027 119.62万 0.33%
2022-04-15 0.002709 0.002762 0.002664 0.002691 135.3万 -0.66%
2022-04-14 0.002531 0.002712 0.002515 0.002707 110.11万 6.95%
2022-04-13 0.002564 0.002571 0.002436 0.002528 101.26万 -1.4%
2022-04-12 0.002753 0.002758 0.002564 0.002564 138.15万 -6.87%
2022-04-11 0.002796 0.00281 0.002749 0.002755 188.04万 -1.47%
2022-04-10 0.002849 0.0029 0.00279 0.0028 164.83万 -1.72%
2022-04-09 0.002633 0.002856 0.00263 0.002856 285.4万 8.47%
2022-04-08 0.002786 0.002794 0.002629 0.002631 301.19万 -5.56%
2022-04-07 0.002997 0.003014 0.002772 0.002786 344.64万 -7.04%
2022-04-06 0.002931 0.003036 0.002895 0.002994 360.54万 2.15%
2022-04-05 0.003149 0.003157 0.002885 0.002924 431.92万 -7.15%
2022-04-04 0.003112 0.003152 0.003036 0.003144 352.46万 1.03%
2022-04-03 0.003013 0.003542 0.002921 0.003116 353.8万 3.42%
2022-04-02 0.002742 0.003141 0.002739 0.003014 373.75万 9.92%
2022-04-01 0.002737 0.002984 0.002726 0.002744 369.46万 0.26%
2022-03-31 0.002907 0.002919 0.002679 0.002736 440.6万 -5.88%
2022-03-30 0.00294 0.003094 0.002848 0.002909 316.91万 -1.05%
2022-03-29 0.00303 0.003269 0.002835 0.002941 476.33万 -2.94%
2022-03-28 0.003209 0.003306 0.003021 0.003025 424.03万 -5.73%
2022-03-27 0.003381 0.003408 0.003205 0.003209 310.08万 -5.09%
2022-03-26 0.003181 0.003464 0.003118 0.003383 406.53万 6.35%
2022-03-25 0.00302 0.003478 0.002974 0.003181 542.64万 5.33%
2022-03-24 0.003005 0.003337 0.002891 0.003019 386.51万 0.47%
2022-03-23 0.003235 0.003356 0.002903 0.003005 373.61万 -7.11%
2022-03-22 0.002522 0.003656 0.002521 0.003238 828.09万 28.39%
2022-03-21 0.00249 0.002699 0.002438 0.002522 352.44万 1.29%
2022-03-20 0.002288 0.002563 0.002254 0.002491 342.29万 8.87%
2022-03-19 0.002344 0.002407 0.002288 0.002289 369.75万 -2.35%
2022-03-18 0.002327 0.002427 0.0023 0.002345 334.97万 0.77%
2022-03-17 0.002297 0.002641 0.002283 0.002324 461.44万 1.18%
2022-03-16 0.002389 0.002418 0.002285 0.002294 525.56万 -3.98%
2022-03-15 0.00245 0.002519 0.002372 0.002391 631.73万 -2.41%
2022-03-14 0.002422 0.002451 0.002396 0.002451 426.47万 1.2%
2022-03-13 0.002502 0.002517 0.002407 0.002418 419.36万 -3.36%
2022-03-12 0.002537 0.002555 0.002493 0.002501 190.07万 -1.42%
2022-03-11 0.002645 0.002649 0.002499 0.002537 321.48万 -4.08%
2022-03-10 0.002488 0.002748 0.002481 0.002642 203.64万 6.19%
2022-03-09 0.002706 0.002729 0.002476 0.002488 180.81万 -8.06%
2022-03-08 0.0026 0.003009 0.002593 0.002707 292.36万 4.12%
2022-03-07 0.002612 0.002636 0.00258 0.002599 180.83万 -0.5%
2022-03-06 0.002684 0.002705 0.002505 0.002606 194.24万 -2.91%
2022-03-05 0.002792 0.002843 0.002669 0.002684 249.41万 -3.87%
2022-03-04 0.002892 0.002918 0.002785 0.002793 281.17万 -3.42%
2022-03-03 0.003083 0.0031 0.002726 0.002894 248.02万 -6.13%
2022-03-02 0.002843 0.003244 0.002794 0.003084 350.52万 8.48%
2022-03-01 0.002498 0.002846 0.002483 0.002845 440.62万 13.89%
2022-02-28 0.002594 0.002607 0.002489 0.002499 351.19万 -3.66%
2022-02-27 0.002506 0.002621 0.00249 0.002595 310.94万 3.55%
2022-02-26 0.002401 0.002607 0.002343 0.002506 370.88万 4.37%
2022-02-25 0.002933 0.002937 0.002387 0.002401 330.63万 -18.14%
2022-02-24 0.002801 0.003005 0.00279 0.002933 441.41万 4.71%
2022-02-23 0.003215 0.003221 0.002739 0.0028 381.6万 -12.91%
2022-02-22 0.003178 0.003238 0.003171 0.003217 403.34万 1.23%
2022-02-21 0.003418 0.003458 0.003169 0.003182 361.95万 -6.9%
2022-02-20 0.0036 0.003638 0.003413 0.003421 398.27万 -4.97%
2022-02-19 0.003597 0.003685 0.003458 0.003599 486.3万 0.06%
2022-02-18 0.003643 0.003743 0.003594 0.003597 558.18万 -1.26%
2022-02-17 0.003652 0.003925 0.003527 0.003642 422.19万 -0.27%
2022-02-16 0.003427 0.003751 0.003402 0.003653 446.1万 6.59%
2022-02-15 0.003492 0.003497 0.003423 0.003428 416.83万 -1.83%
2022-02-14 0.003588 0.003642 0.00349 0.00349 455.37万 -2.73%
2022-02-13 0.003761 0.003762 0.003566 0.00359 456.94万 -4.55%
2022-02-12 0.0039 0.003939 0.003702 0.003761 494.47万 -3.56%
2022-02-11 0.003998 0.004416 0.003774 0.0039 460.24万 -2.45%
2022-02-10 0.003738 0.004062 0.003624 0.003998 473.05万 6.96%
2022-02-09 0.003627 0.003969 0.003619 0.003739 449.1万 3.09%
2022-02-08 0.003497 0.003651 0.003484 0.003622 390.11万 3.57%
2022-02-07 0.003462 0.003522 0.003447 0.003498 427.85万 1.04%
2022-02-06 0.003374 0.003531 0.003354 0.003462 476.17万 2.61%
2022-02-05 0.003338 0.003533 0.003233 0.003373 532.8万 1.05%
2022-02-04 0.003625 0.003627 0.003304 0.003336 526.44万 -7.97%
2022-02-03 0.003302 0.004401 0.00329 0.003626 436.85万 9.81%
2022-02-02 0.003142 0.003312 0.003129 0.003308 281.16万 5.28%
2022-02-01 0.003302 0.00333 0.003132 0.003145 305.19万 -4.75%
2022-01-31 0.00319 0.003365 0.003184 0.003303 394.85万 3.54%
2022-01-30 0.002999 0.003265 0.002977 0.003189 285.13万 6.34%
2022-01-29 0.003007 0.003023 0.002978 0.002996 297.11万 -0.37%
2022-01-28 0.003126 0.003149 0.00299 0.003006 400.82万 -3.84%
2022-01-27 0.003116 0.003231 0.003068 0.003125 358.87万 0.29%
2022-01-26 0.00284 0.003125 0.002805 0.003116 606.72万 9.72%
2022-01-25 0.003285 0.003289 0.002675 0.00284 688.19万 -13.55%
2022-01-24 0.003235 0.00354 0.003185 0.003287 422.62万 1.61%
2022-01-23 0.003896 0.003899 0.00286 0.003232 429.1万 -17.04%
2022-01-22 0.004517 0.004591 0.003878 0.003898 430.49万 -13.7%
2022-01-21 0.004494 0.004573 0.004464 0.004519 503.78万 0.56%
2022-01-20 0.004541 0.004676 0.004482 0.004491 480.39万 -1.1%
2022-01-19 0.004739 0.004857 0.004486 0.004543 540.27万 -4.14%
2022-01-18 0.004613 0.005155 0.004605 0.004733 597.02万 2.6%
2022-01-17 0.004546 0.004754 0.004523 0.004617 426.7万 1.56%
2022-01-16 0.004543 0.004812 0.00448 0.004544 588.82万 0.02%
2022-01-15 0.004556 0.004711 0.00444 0.004542 689.61万 -0.31%
2022-01-14 0.004853 0.004984 0.004556 0.004569 477.04万 -5.85%
2022-01-13 0.004717 0.005131 0.004691 0.004854 543.84万 2.9%
2022-01-12 0.004778 0.005038 0.004611 0.004717 671.54万 -1.28%
2022-01-11 0.005263 0.005464 0.004573 0.00478 626.07万 -9.18%
2022-01-10 0.004871 0.005322 0.004691 0.005267 817.38万 8.13%
2022-01-09 0.004706 0.00505 0.004591 0.004867 885.58万 3.42%
2022-01-08 0.004583 0.004997 0.004557 0.004693 728.52万 2.4%
2022-01-07 0.005262 0.005301 0.004548 0.004582 777.77万 -12.92%
2022-01-06 0.004963 0.005417 0.004692 0.005263 910.87万 6.04%
2022-01-05 0.005152 0.005179 0.004873 0.004961 819.16万 -3.71%
2022-01-04 0.004959 0.005156 0.004877 0.005151 887.23万 3.87%
2022-01-03 0.004886 0.005024 0.00487 0.004962 1091.42万 1.56%
2022-01-02 0.005131 0.005131 0.004776 0.004884 972.25万 -4.81%
2022-01-01 0.005068 0.005212 0.004958 0.00513 1071.23万 1.22%

回顶部