bump币今日最新价格 实时

$ 0.01460125 涨幅：+1.82%
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.1867 / $0.02659523
L：¥0.1815 / $0.02586055

2021年最高价格/最低价格

H：¥5.83 / $0.83 (2021-12-02)
L：¥1.38 / $0.2 (2021-06-23)

历史最高/最低价格

H：¥3.08 / $0.438225
L：¥0.1025 / $0.01460432

Bumper交易平台推荐

欧易OKX 币安Binance
bump走势图加载中...
  • bump币历史价格表
  • bump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 0.5684 0.5684 0.5322 0.5447 947.67 -4.17%
2021-12-29 0.5822 0.5858 0.5675 0.5684 491.67 -2.37%
2021-12-28 0.5813 0.5848 0.5784 0.5822 491.67 0.15%
2021-12-27 0.5896 0.5962 0.5673 0.5813 3891.4 -1.41%
2021-12-26 0.5854 0.5917 0.5809 0.5896 1507.56 0.72%
2021-12-25 0.5977 0.6284 0.5793 0.5853 3.56万 -2.07%
2021-12-24 0.6082 0.612 0.5718 0.5977 2193.16 -1.73%
2021-12-23 0.5945 0.6156 0.5944 0.6072 442.28 2.14%
2021-12-22 0.5596 0.6055 0.5579 0.5945 1.67万 6.24%
2021-12-21 0.5949 0.5954 0.5525 0.5596 3.6万 -5.93%
2021-12-20 0.5681 0.6069 0.5637 0.5948 1.16万 4.7%
2021-12-19 0.5794 0.5867 0.5587 0.5681 4330.83 -1.95%
2021-12-18 0.5762 0.5769 0.5762 0.5769 871.51 0.12%
2021-12-17 0.5169 0.5762 0.515 0.5762 951.34 11.47%
2021-12-16 0.5388 0.547 0.5169 0.5169 1585.61 -4.06%
2021-12-15 0.569 0.569 0.569 0.569 221.13 --
2021-12-14 0.5737 0.5922 0.5645 0.569 221.13 -0.82%
2021-12-13 0.5719 0.5756 0.5694 0.5737 221.13 0.31%
2021-12-12 0.5706 0.5719 0.5615 0.5719 439.82 0.23%
2021-12-11 0.6059 0.6059 0.5706 0.5714 439.82 -5.69%
2021-12-10 0.6116 0.6198 0.6059 0.6059 1620.49 -0.93%
2021-12-09 0.6251 0.6321 0.5869 0.6116 1957.15 -2.16%
2021-12-08 0.5731 0.5731 0.5731 0.5731 2850.87 --
2021-12-07 0.5799 0.5983 0.5622 0.5731 2850.87 -1.17%
2021-12-06 0.5623 0.6152 0.5623 0.5799 3035.32 3.13%
2021-12-05 0.6514 0.6515 0.5398 0.5623 1.06万 -13.68%
2021-12-04 0.7573 0.7592 0.6514 0.6515 3.8万 -13.97%
2021-12-03 0.8182 0.8202 0.7513 0.7573 1.51万 -7.44%
2021-12-02 0.776 0.8301 0.7622 0.8182 1.31万 5.44%
2021-12-01 0.667 0.7855 0.6623 0.7724 2.61万 15.8%
2021-11-30 0.6092 0.6709 0.5936 0.6666 1.39万 9.42%
2021-11-29 0.6149 0.6717 0.6005 0.6092 6.19万 -0.93%
2021-11-28 0.606 0.615 0.6014 0.6149 1115.93 1.47%
2021-11-27 0.6338 0.6749 0.5847 0.606 4156.3 -4.39%
2021-11-26 0.6341 0.6343 0.6266 0.6338 9500.01 -0.05%
2021-11-25 0.6109 0.6531 0.6109 0.6341 1.79万 3.8%
2021-11-24 0.5959 0.6145 0.5742 0.6109 3261.12 2.52%
2021-11-23 0.5965 0.6134 0.581 0.5971 5541.17 0.1%
2021-11-22 0.5867 0.619 0.5857 0.5965 1.38万 1.67%
2021-11-21 0.5686 0.5997 0.568 0.5868 2664.26 3.2%
2021-11-20 0.5439 0.5691 0.5314 0.5686 3797.58 4.54%
2021-11-19 0.5516 0.5762 0.5438 0.5439 4204.72 -1.4%
2021-11-18 0.5623 0.566 0.5409 0.5516 665.94 -1.9%
2021-11-17 0.6094 0.6099 0.5396 0.5624 1116.87 -7.71%
2021-11-16 0.5756 0.623 0.5682 0.6096 2.56万 5.91%
2021-11-15 0.6113 0.6169 0.5755 0.5756 1.98万 -5.84%
2021-11-14 0.5484 0.6113 0.5483 0.611 1383.7 11.42%
2021-11-09 0.5624 0.5664 0.5624 0.564 1172.82 0.28%
2021-11-08 0.5343 0.5645 0.5343 0.5624 1172.81 5.26%
2021-11-07 0.543 0.5494 0.5278 0.5343 58.0921 -1.6%
2021-11-06 0.5428 0.5535 0.5414 0.5433 779.91 0.09%
2021-11-05 0.5417 0.5586 0.5414 0.5428 1622.48 0.2%
2021-11-04 0.5452 0.5521 0.5317 0.5417 2116.75 -0.64%
2021-11-03 0.514 0.5455 0.5068 0.5452 1766.58 6.07%
2021-11-02 0.5134 0.5214 0.5005 0.5139 1887.79 0.1%
2021-11-01 0.5128 0.523 0.5112 0.5134 386.57 0.12%
2021-10-31 0.5225 0.5237 0.5104 0.5129 449.51 -1.84%
2021-10-30 0.5101 0.5225 0.5071 0.5221 149.64 2.35%
2021-10-29 0.5086 0.5086 0.5042 0.5042 208.11 -0.87%
2021-10-28 0.4963 0.5107 0.4888 0.5086 407.54 2.48%
2021-10-27 0.4908 0.5022 0.4901 0.4963 554.12 1.12%
2021-10-26 0.4676 0.4908 0.4626 0.4908 142.68 4.96%
2021-10-25 0.476 0.4806 0.4661 0.4676 98.0981 -1.76%
2021-10-24 0.4627 0.4778 0.461 0.476 357.52 2.87%
2021-10-22 0.4727 0.4841 0.4709 0.484 280.47 2.39%
2021-10-21 0.4404 0.4727 0.4404 0.4718 280.48 7.13%
2021-10-20 0.4446 0.4464 0.4395 0.4404 540.44 -0.94%
2021-10-19 0.4685 0.4685 0.4374 0.4446 540.44 -5.1%
2021-10-18 0.4611 0.4712 0.4601 0.4685 328.89 1.6%
2021-10-17 0.4563 0.4668 0.4563 0.4611 4098.94 1.05%
2021-10-16 0.4644 0.4706 0.4513 0.4559 1.09万 -1.83%
2021-10-15 0.42 0.4647 0.4197 0.4644 5005.01 10.57%
2021-10-14 0.4282 0.4332 0.4116 0.42 1660.12 -1.91%
2021-10-13 0.4035 0.43 0.4035 0.4282 639.63 6.12%
2021-10-12 0.4035 0.4035 0.4034 0.4034 381.35 -0.02%
2021-10-11 0.4254 0.4254 0.4094 0.4155 381.35 -2.33%
2021-10-09 0.4258 0.4329 0.4236 0.4254 869.72 -0.09%
2021-10-08 0.4193 0.4308 0.4171 0.4258 869.72 1.55%
2021-10-06 0.3805 0.393 0.3802 0.3883 448.7 2.05%
2021-10-05 0.385 0.391 0.377 0.3804 448.7 -1.19%
2021-10-02 0.3495 0.3633 0.3491 0.361 640.4 3.29%
2021-10-01 0.3445 0.3566 0.3418 0.3494 640.4 1.42%
2021-09-30 0.3522 0.3522 0.3522 0 0 -100%
2021-09-29 0.3689 0.3691 0.3507 0.3522 249.21 -4.53%
2021-09-28 0.3765 0.3793 0.3682 0.3689 249.21 -2.02%
2021-09-25 0.3635 0.3635 0.3635 0.3635 209.8 --
2021-09-24 0.3461 0.3677 0.3461 0.3635 209.8 5.03%
2021-09-23 0.3604 0.3606 0.3172 0.3461 407.81 -3.97%
2021-09-22 0.3852 0.3852 0.3513 0.3604 554.02 -6.44%
2021-09-21 0.4047 0.4058 0.3819 0.3852 510.85 -4.82%
2021-09-20 0.4094 0.4146 0.3995 0.4047 510.85 -1.15%
2021-09-19 0.4343 0.4343 0.4027 0.4094 1018.3 -5.73%
2021-09-18 0.4422 0.4448 0.4253 0.4343 716.38 -1.79%
2021-09-17 0.4241 0.4564 0.4241 0.4422 716.38 4.27%
2021-09-16 0.4121 0.4251 0.4091 0.4241 308.37 2.91%
2021-09-15 0.3873 0.3873 0.3873 0.3873 115.59 --
2021-09-14 0.4081 0.4114 0.3872 0.3873 115.59 -5.1%
2021-09-13 0.3946 0.4142 0.386 0.4081 115.59 3.42%
2021-09-12 0.4065 0.4112 0.3899 0.3946 785.47 -2.93%
2021-09-11 0.407 0.4406 0.3972 0.4065 4091.76 -0.12%
2021-09-10 0.4014 0.412 0.4013 0.407 1011.8 1.4%
2021-09-09 0.4114 0.4234 0.385 0.4014 2015.82 -2.43%
2021-09-08 0.4667 0.4669 0.3897 0.4114 5134.8 -11.85%
2021-09-06 0.4448 0.4457 0.4369 0.4377 672.6 -1.6%
2021-09-05 0.4483 0.4502 0.4414 0.4448 672.6 -0.78%
2021-09-03 0.3716 0.3716 0.3716 0 0 -100%
2021-08-26 0.3741 0.3754 0.3681 0.3716 167.05 -0.67%
2021-08-25 0.3882 0.3907 0.3741 0.3741 167.05 -3.63%
2021-08-24 0.3808 0.3808 0.3808 0.3808 58.8255 --
2021-08-23 0.3867 0.389 0.3726 0.3808 58.8255 -1.53%
2021-08-22 0.379 0.3959 0.3759 0.3867 123.32 2.03%
2021-08-21 0.3618 0.3801 0.3579 0.379 245.86 4.75%
2021-08-20 0.3519 0.3625 0.3366 0.3618 181.37 2.81%
2021-08-19 0.3674 0.3685 0.343 0.3519 185.83 -4.22%
2021-08-18 0.3691 0.3802 0.3646 0.3674 185.83 -0.46%
2021-08-17 0.3531 0.3695 0.3496 0.3691 122.4 4.53%
2021-08-16 0.3724 0.3799 0.3388 0.3531 122.4 -5.18%
2021-08-15 0.359 0.3729 0.359 0.3724 506.23 3.73%
2021-08-14 0.3504 0.3691 0.3494 0.3587 506.23 2.37%
2021-08-12 0.3333 0.3333 0.3333 0 0 -100%
2021-08-11 0.3333 0.3333 0.3333 0 0 -100%
2021-08-10 0.3446 0.3471 0.3285 0.3333 424.89 -3.28%
2021-08-09 0.3421 0.3604 0.3421 0.3445 424.89 0.7%
2021-08-08 0.3297 0.3449 0.3297 0.3421 214.81 3.76%
2021-08-07 0.3236 0.3386 0.3235 0.3297 366.78 1.89%
2021-08-06 0.3038 0.3285 0.3 0.3235 1754.81 6.48%
2021-08-04 0.3031 0.3056 0.3027 0.3048 303.22 0.56%
2021-08-03 0.2928 0.3042 0.2906 0.3031 303.22 3.52%
2021-08-02 0.2854 0.3042 0.2818 0.2928 199.1 2.59%
2021-08-01 0.2892 0.293 0.2836 0.2854 443.9 -1.31%
2021-07-31 0.2759 0.2892 0.2741 0.2892 13.4964 4.82%
2021-07-30 0.2719 0.2761 0.2682 0.2758 13.4964 1.43%
2021-07-29 0.2712 0.2776 0.2674 0.2719 288.23 0.26%
2021-07-28 0.2754 0.2773 0.2754 0 0 -100%
2021-07-27 0.2485 0.2804 0.2475 0.2754 279.06 10.82%
2021-07-26 0.2545 0.259 0.245 0.2485 407.29 -2.36%
2021-07-25 0.2379 0.2556 0.2379 0.2544 177.84 6.94%
2021-07-23 0.2254 0.2279 0.2202 0.2209 129.26 -2%
2021-07-22 0.2143 0.2254 0.2059 0.2254 307.44 5.18%
2021-07-21 0.2163 0.218 0.2037 0.2144 453.49 -0.88%
2021-07-20 0.2231 0.2231 0.2148 0.2163 110.45 -3.05%
2021-07-19 0.2247 0.2247 0.2247 0.2247 97.7845 --
2021-07-18 0.2311 0.2317 0.2233 0.2247 97.7845 -2.77%
2021-07-17 0.2364 0.2364 0.2221 0.2311 97.7845 -2.24%
2021-07-16 0.2405 0.2456 0.2351 0.2364 224.16 -1.7%
2021-07-15 0.2292 0.2429 0.2267 0.2405 224.16 4.93%
2021-07-14 0.2571 0.274 0.2571 0.274 4.5975 6.57%
2021-07-13 0.2524 0.2571 0.2515 0.2571 151.23 1.86%
2021-07-12 0.25 0.2536 0.2444 0.2524 203.15 0.96%
2021-07-11 0.2482 0.2526 0.2474 0.25 102.75 0.73%
2021-07-10 0.2471 0.2543 0.2471 0.2543 385.9 2.91%
2021-07-09 0.2692 0.2707 0.2468 0.2471 385.9 -8.21%
2021-07-08 0.2694 0.2753 0.2579 0.2692 503.33 -0.07%
2021-07-07 0.2633 0.2766 0.2609 0.2694 812.94 2.32%
2021-07-06 0.2727 0.2787 0.2607 0.2635 298.89 -3.37%
2021-07-05 0.2574 0.2728 0.2556 0.2727 615.48 5.94%
2021-07-04 0.2377 0.2613 0.2372 0.2574 257.02 8.29%
2021-07-03 0.2443 0.2462 0.2355 0.2377 355.66 -2.7%
2021-07-02 0.2527 0.2632 0.2404 0.2443 882.18 -3.32%
2021-07-01 0.2562 0.2577 0.2527 0.2527 211.64 -1.37%
2021-06-30 0.2444 0.2572 0.24 0.2562 418.59 4.83%
2021-06-29 0.2298 0.2438 0.2294 0.2438 564.4 6.09%
2021-06-27 0.216 0.2218 0.2112 0.2117 112.79 -1.99%
2021-06-26 0.2298 0.2363 0.2135 0.216 543.31 -6.01%
2021-06-25 0.23 0.2321 0.2167 0.2298 257.79 -0.09%
2021-06-24 0.2118 0.2323 0.2097 0.23 227.55 8.59%
2021-06-23 0.2255 0.2263 0.1968 0.2118 524.71 -6.08%
2021-06-22 0.2392 0.245 0.2211 0.2255 177.13 -5.73%

回顶部