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

2024年最高价格/最低价格

H：¥4.89 / $0.67 (2024-03-06)
L：¥0.05 / $0.01 (2024-04-10)

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
2024-06-23 0.3358 0.3442 0.3302 0.3322 1.3万 -1.07%
2024-06-22 0.3339 0.3375 0.3292 0.3358 2.43万 0.57%
2024-06-21 0.3284 0.3409 0.3272 0.3339 2.3万 1.67%
2024-06-20 0.3361 0.345 0.3262 0.3284 2.37万 -2.29%
2024-06-19 0.3036 0.3826 0.2983 0.3363 4.13万 10.77%
2024-06-18 0.3036 0.3826 0.2983 0.3363 4.13万 10.770750988142%
2024-04-21 0.3774 0.3893 0.3751 0.3891 1084.96 3.1%
2024-04-20 0.3871 0.3887 0.3586 0.3774 2757.62 -2.51%
2024-04-19 0.3476 0.3937 0.3464 0.3868 9193.26 11.28%
2024-04-18 0.3303 0.3605 0.3293 0.3476 4469.61 5.24%
2024-04-17 0.3601 0.3605 0.3314 0.3317 4621.81 -7.89%
2024-04-16 0.304 0.374 0.304 0.3614 4440.38 18.88%
2024-04-15 0.4399 0.4406 0.304 0.304 20.4476 -30.89%
2024-04-14 0.4733 0.4753 0.4293 0.442 6480.07 -6.61%
2024-04-13 0.4651 0.4916 0.4634 0.4728 5058.9 1.66%
2024-04-12 0.4726 0.476 0.459 0.4659 4279.24 -1.42%
2024-04-11 0.007053 0.4853 0.007053 0.4726 4822.67 6600.69%
2024-04-10 0.4795 0.4829 0.007053 0.007053 0.8381 -98.53%
2024-04-09 0.4646 0.4798 0.4609 0.4795 5443.36 3.21%
2024-04-08 0.4678 0.492 0.4646 0.4646 1.65万 -0.68%
2024-04-07 0.5239 0.5336 0.4649 0.4683 1.47万 -10.61%
2024-04-06 0.49 0.5442 0.4538 0.5234 3.1万 6.82%
2024-04-05 0.4842 0.5038 0.4739 0.49 0 1.2%
2024-04-04 0.4822 0.5024 0.4793 0.4842 6892.61 0.41%
2024-04-03 0.4902 0.5188 0.4794 0.4856 3.53万 -0.94%
2024-04-02 0.5166 0.5261 0.492 0.4936 7227.57 -4.45%
2024-04-01 0.5192 0.5291 0.5142 0.5166 6457.05 -0.5%
2024-03-31 0.5413 0.5504 0.5165 0.5195 8140.53 -4.03%
2024-03-30 0.5439 0.5533 0.53 0.5419 9653.45 -0.37%
2024-03-29 0.5216 0.5465 0.5159 0.5431 1.16万 4.12%
2024-03-28 0.522 0.532 0.5165 0.5238 1796.74 0.34%
2024-03-27 0.5145 0.5378 0.5131 0.5199 7712.79 1.05%
2024-03-26 0.4699 0.5145 0.4665 0.5145 5193.22 9.49%
2024-03-25 0.4662 0.4819 0.4634 0.4699 4227.82 0.79%
2024-03-24 0.4689 0.4776 0.4574 0.4659 6469.52 -0.64%
2024-03-22 0.4873 0.5178 0.4793 0.4825 6533.9 -0.99%
2024-03-21 0.4765 0.4952 0.4653 0.4867 6942.03 2.14%
2024-03-20 0.506 0.517 0.4579 0.4765 0 -5.83%
2024-03-19 0.5486 0.571 0.5038 0.5053 7896.15 -7.89%
2024-03-18 0.5681 0.5726 0.5223 0.5423 1万 -4.54%
2024-03-17 0.5815 0.627 0.562 0.5667 1.04万 -2.55%
2024-03-16 0.5576 0.651 0.5417 0.5815 2.37万 4.29%
2024-03-15 0.5824 0.6146 0.5501 0.5576 9484.4 -4.26%
2024-03-14 0.5612 0.6145 0.5396 0.5813 3.08万 3.58%
2024-03-13 0.5468 0.5894 0.5396 0.5612 2.94万 2.63%
2024-03-12 0.5419 0.5784 0.5419 0.5468 1.02万 0.9%
2024-03-11 0.5496 0.6114 0.5356 0.5419 4.05万 -1.4%
2024-03-10 0.5848 0.5894 0.5342 0 0 -100%
2024-03-09 0.5 0.6197 0.5 0.5848 1.55万 16.96%
2024-03-08 0.48 0.5 0.48 0.5 0.01 4.17%
2024-03-07 0.5759 0.6112 0.4781 0.48 0.0912 -16.65%
2024-03-06 0.4851 0.6721 0.4704 0.5759 6.61万 18.72%
2024-03-05 0.4429 0.4978 0.4429 0.484 8909.79 9.28%
2024-03-04 0.4183 0.4496 0.4181 0.4434 7206.2 6%
2024-03-03 0.4089 0.4212 0.4078 0.418 3758.43 2.23%
2024-03-02 0.4068 0.4196 0.4062 0.4095 2220.03 0.66%
2024-03-01 0.4169 0.4239 0.3983 0.4068 4173.63 -2.42%
2024-02-29 0.4166 0.4232 0.4044 0.4164 8935.01 -0.05%
2024-02-28 0.4176 0.4261 0.4049 0.4179 1.22万 0.07%
2024-02-27 0.4264 0.4498 0.4025 0.417 8022.77 -2.2%
2024-02-26 0.4094 0.4613 0.4094 0.4263 1.25万 4.13%
2024-02-25 0.4019 0.4118 0.4011 0 0 -100%
2024-02-24 0.4193 0.4193 0.4019 0.4044 1288.27 -3.55%
2024-02-23 0.407 0.4316 0.4036 0.4193 3153.64 3.02%
2024-02-22 0.4084 0.419 0.3974 0.407 6912.73 -0.34%
2024-02-21 0.4059 0.4286 0.4049 0.4084 9963.09 0.62%
2024-02-20 0.4078 0.4078 0.3969 0.4059 2229.91 -0.47%
2024-02-19 0.4135 0.425 0.4013 0.4017 1.34万 -2.85%
2024-02-18 0.4376 0.453 0.4065 0 0 -100%
2024-02-17 0.4127 0.445 0.4054 0.4376 6702.81 6.03%
2024-02-16 0.4013 0.4316 0.4013 0.4127 4993.59 2.84%
2024-02-15 0.411 0.4112 0.4002 0.4093 3874.5 -0.41%
2024-02-14 0.4058 0.4276 0.4017 0.411 7259.44 1.28%
2024-02-13 0.402 0.4081 0.4005 0.4045 1268.68 0.62%
2024-02-12 0.4262 0.4262 0.3823 0.4017 1.58万 -5.75%
2024-02-11 0.4431 0.4431 0.4217 0.4259 2760.9 -3.88%
2024-02-10 0.4033 0.4431 0.3916 0.4431 1.05万 9.87%
2024-02-09 0.3992 0.4108 0.3966 0.4029 6403.19 0.93%
2024-02-08 0.4142 0.4159 0.3847 0 0 -100%
2024-02-07 0.3873 0.4391 0.3863 0.414 1.23万 6.89%
2024-02-06 0.4019 0.4019 0.386 0.3873 2687.25 -3.63%
2024-02-05 0.4077 0.4105 0.3898 0.4016 3552.03 -1.5%
2024-02-04 0.3886 0.408 0.3866 0.408 1795.6 4.99%
2024-02-03 0.3802 0.3933 0.3802 0.3886 3504.21 2.21%
2024-02-02 0.4031 0.4037 0.3777 0.3802 0.0152 -5.68%
2024-02-01 0.4077 0.4126 0.389 0.4017 2964.96 -1.47%
2024-01-31 0.4023 0.4087 0.3971 0.4077 3160.38 1.34%
2024-01-30 0.4231 0.4244 0.3917 0.4022 7644.19 -4.94%
2024-01-29 0.4305 0.431 0.4089 0.4231 0 -1.72%
2024-01-28 0.4023 0.4369 0.4023 0.4309 5778.65 7.11%
2024-01-27 0.407 0.408 0.4008 0.4023 3.39万 -1.15%
2024-01-26 0.4158 0.4307 0.4039 0.4177 3.74万 0.46%
2024-01-25 0.3849 0.4914 0.3758 0.4165 4.82万 8.21%
2024-01-22 0.4449 0.4717 0.4078 0.4558 3.34万 2.45%
2024-01-21 0.4434 0.4501 0.3819 0.4468 9.08万 0.77%
2024-01-20 0.4293 0.4434 0.3998 0.4434 4.44万 3.28%
2024-01-19 0.4885 0.5002 0.4217 0.4309 3.86万 -11.79%
2024-01-18 0.5106 0.526 0.4767 0.4858 4.29万 -4.86%
2024-01-17 0.5025 0.5355 0.5025 0.511 4.6万 1.69%
2024-01-16 0.4782 0.5187 0.465 0.5075 3.96万 6.13%
2024-01-15 0.5054 0.5063 0.4699 0.4757 2.99万 -5.88%
2024-01-14 0.507 0.5102 0.4501 0.5102 4.16万 0.63%
2024-01-13 0.4886 0.5472 0.4748 0.5074 5.27万 3.85%
2024-01-12 0.4729 0.5405 0.4424 0.4872 4.79万 3.02%
2024-01-11 0.5252 0.5782 0.4573 0.4774 5.98万 -9.1%
2024-01-10 0.4155 0.5299 0.4047 0.5285 7.05万 27.2%
2024-01-09 0.398 0.4108 0.3782 0.4091 3.09万 2.79%
2024-01-08 0.4133 0.425 0.388 0.3985 3.07万 -3.58%
2024-01-07 0.4472 0.4557 0.3745 0.4136 4.09万 -7.51%
2024-01-06 0.4471 0.4731 0.4413 0.4577 2.71万 2.37%
2024-01-05 0.4622 0.468 0.4348 0.447 3.94万 -3.29%
2024-01-04 0.4828 0.5178 0.4327 0.4635 4.32万 -4%
2024-01-03 0.4923 0.505 0.4723 0.4828 4.34万 -1.93%
2024-01-02 0.5172 0.5172 0.4719 0.4918 3.63万 -4.91%
2024-01-01 0.52 0.5364 0.5033 0.5155 3.85万 -0.87%

回顶部