buy币今日最新价格 实时

$ 0.00062487 涨幅：-8.81%
更新时间：2024-07-03 03:20:11

24H最高/最低价格

H：¥0.0124 / $0.0017028
L：¥0.0113 / $0.00155198

2020年最高价格/最低价格

H：¥13.27 / $1.83 (2020-08-22)
L：¥0.53 / $0.07 (2020-12-06)

历史最高/最低价格

H：¥9.31 / $1.28
L：¥0.0053 / $0.00072665

Burency交易平台推荐

欧易OKX 币安Binance
buy走势图加载中...
  • buy币历史价格表
  • buy币概况
2020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
2020-12-30 0.1301 0.1446 0.1266 0.1384 21.47万 6.38%
2020-12-29 0.1262 0.1438 0.123 0.1302 20.92万 3.17%
2020-12-28 0.1197 0.1323 0.1153 0.1262 29.4万 5.43%
2020-12-27 0.1196 0.1381 0.1134 0.1197 21.85万 0.08%
2020-12-26 0.1063 0.1264 0.1056 0.1196 22.82万 12.51%
2020-12-25 0.097903 0.1169 0.089489 0.1063 24.12万 8.58%
2020-12-24 0.093699 0.1022 0.091922 0.097882 46.73万 4.46%
2020-12-23 0.097945 0.098711 0.09191 0.093935 29.7万 -4.09%
2020-12-22 0.1003 0.102 0.095782 0.097944 21.98万 -2.35%
2020-12-21 0.1028 0.1049 0.097287 0.099891 23.09万 -2.83%
2020-12-20 0.1001 0.1036 0.098312 0.1028 21.29万 2.7%
2020-12-19 0.1014 0.1038 0.096265 0.1001 19.81万 -1.28%
2020-12-18 0.1044 0.1084 0.098959 0.1014 26.69万 -2.87%
2020-12-17 0.103 0.1096 0.1006 0.1045 25.14万 1.46%
2020-12-16 0.094742 0.1093 0.093292 0.1027 25.02万 8.4%
2020-12-15 0.094668 0.097584 0.091452 0.094742 19.41万 0.08%
2020-12-14 0.090905 0.096231 0.089642 0.094668 22.63万 4.14%
2020-12-13 0.089964 0.092164 0.08796 0.090905 19.07万 1.05%
2020-12-12 0.091417 0.093379 0.089137 0.090795 21.85万 -0.68%
2020-12-11 0.092953 0.095301 0.085999 0.091418 22.23万 -1.65%
2020-12-10 0.096826 0.098135 0.083785 0.093193 24.81万 -3.75%
2020-12-09 0.092972 0.097527 0.08429 0.096826 26.33万 4.15%
2020-12-08 0.093925 0.098549 0.091007 0.092972 24.62万 -1.01%
2020-12-07 0.081637 0.119 0.081368 0.093971 26.93万 15.11%
2020-12-06 0.072749 0.082117 0.072361 0.081505 23.14万 12.04%
2020-12-05 0.074222 0.076212 0.072522 0.072749 22.56万 -1.98%
2020-12-04 0.076686 0.078956 0.073195 0.074089 19.54万 -3.39%
2020-12-03 0.07633 0.07834 0.073571 0.076686 20.37万 0.47%
2020-12-02 0.079075 0.079075 0.073843 0.07633 23.42万 -3.47%
2020-12-01 0.077713 0.079103 0.077228 0.079075 22.54万 1.75%
2020-11-30 0.078835 0.079634 0.077132 0.07776 15.46万 -1.36%
2020-11-29 0.078188 0.079534 0.077317 0.078835 11.99万 0.83%
2020-11-28 0.080266 0.081234 0.077298 0.078188 16万 -2.59%
2020-11-27 0.081099 0.082623 0.078904 0.079411 18.31万 -2.08%
2020-11-26 0.080835 0.082691 0.079982 0.080935 20.46万 0.12%
2020-11-25 0.085437 0.085754 0.079392 0.080635 21.42万 -5.62%
2020-11-24 0.08997 0.090155 0.08134 0.085437 41.46万 -5.04%
2020-11-23 0.083962 0.091462 0.081066 0.08997 61.62万 7.16%
2020-11-22 0.082061 0.08575 0.081714 0.083962 65.03万 2.32%
2020-11-21 0.083031 0.098951 0.080172 0.082061 66.55万 -1.17%
2020-11-20 0.09092 0.092991 0.0748 0.082882 17.14万 -8.84%
2020-11-19 0.09937 0.099939 0.090416 0.091453 15.55万 -7.97%
2020-11-18 0.1021 0.1066 0.098232 0.09937 22.86万 -2.67%
2020-11-17 0.1101 0.1122 0.1012 0.1021 48.16万 -7.27%
2020-11-16 0.1116 0.1133 0.1094 0.1101 67.08万 -1.34%
2020-11-15 0.1129 0.1139 0.1095 0.1116 63.48万 -1.15%
2020-11-14 0.1144 0.1156 0.1114 0.113 63.23万 -1.22%
2020-11-13 0.121 0.1226 0.1115 0.1144 71.14万 -5.45%
2020-11-12 0.11700995 0.12331904 0.11583836 0.12109736 55.12万 3.49%
2020-11-11 0.11141791 0.11808767 0.11072564 0.11667 77.43万 4.71%
2020-11-10 0.11922868 0.12174927 0.11069556 0.11141779 62.54万 -6.55%
2020-11-09 0.11472468 0.12187715 0.11472468 0.11959034 64.23万 4.24%
2020-11-08 0.128023 0.12858368 0.11137194 0.11488508 64.99万 -10.26%
2020-11-07 0.12670408 0.13059337 0.12077577 0.12786731 63.53万 0.92%
2020-11-06 0.13305109 0.1469362 0.12054042 0.1275671 64.38万 -4.12%
2020-11-05 0.12272146 0.13862372 0.12043501 0.13415648 73.26万 9.32%
2020-11-04 0.11676044 0.12470025 0.11262822 0.12284934 70.37万 5.21%
2020-11-03 0.11401484 0.12954804 0.11333582 0.12388669 72.65万 8.66%
2020-11-02 0.1194076 0.12541739 0.11077195 0.11355864 66.13万 -4.9%
2020-11-01 0.11849156 0.12156115 0.11090165 0.11952447 68.25万 0.87%
2020-10-31 0.10948283 0.11848162 0.10933509 0.11848162 74.87万 8.22%
2020-10-30 0.1140936 0.115668 0.10954077 0.10954077 72.37万 -3.99%
2020-10-29 0.12551584 0.1270884 0.11140224 0.11438115 64.32万 -8.87%
2020-10-28 0.137208 0.13767408 0.12401573 0.125262 73.59万 -8.71%
2020-10-27 0.14815538 0.1602479 0.12881441 0.13741464 70.04万 -7.25%
2020-10-26 0.1776063 0.1776063 0.14098009 0.14802969 67.68万 -16.65%
2020-10-25 0.17305199 0.1788837 0.17252492 0.17734165 66.7万 2.48%
2020-10-24 0.17528253 0.18136017 0.17172338 0.17301548 71.24万 -1.29%
2020-10-23 0.17836448 0.18069355 0.1754419 0.1754419 62.38万 -1.64%
2020-10-22 0.1853819 0.18547422 0.17574658 0.17960828 77.05万 -3.11%
2020-10-21 0.1835816 0.18655947 0.17775664 0.18606425 78.75万 1.35%
2020-10-20 0.18426391 0.19091301 0.18233578 0.18233578 81.58万 -1.05%
2020-10-19 0.18455744 0.19016707 0.18104367 0.18448254 72.61万 -0.04%
2020-10-18 0.18370812 0.19066826 0.18035278 0.18453734 71.38万 0.45%
2020-10-17 0.18937647 0.1928949 0.1834206 0.18370858 74.1万 -2.99%
2020-10-16 0.20735315 0.20735315 0.18590919 0.18913727 72.37万 -8.78%
2020-10-15 0.21882709 0.23358616 0.20718044 0.20718044 71.74万 -5.32%
2020-10-14 0.25170431 0.25342929 0.21865597 0.21877524 69.48万 -13.08%
2020-10-13 0.25261429 0.26347675 0.23654686 0.25198071 80.87万 -0.25%
2020-10-12 0.2955276 0.29607584 0.24864187 0.25327543 67.12万 -14.3%
2020-10-11 0.29888229 0.31057488 0.28999036 0.29564322 74.64万 -1.08%
2020-10-10 0.26941864 0.33435408 0.26645618 0.29901308 79.68万 10.98%
2020-10-09 0.25587688 0.28006702 0.25202664 0.26930912 78.17万 5.25%
2020-10-08 0.2828585 0.29568557 0.24971775 0.2565335 75.16万 -9.31%
2020-10-07 0.28825613 0.31648286 0.27880312 0.28247546 76.14万 -2.01%
2020-10-06 0.34933024 0.35194234 0.27995258 0.2883566 75.66万 -17.45%
2020-10-05 0.3946916 0.40552424 0.34936459 0.34936459 72.02万 -11.48%
2020-10-04 0.4076296 0.42064317 0.38348648 0.39467825 69.71万 -3.18%
2020-10-03 0.41087397 0.43031238 0.39257138 0.40756928 72.18万 -0.8%
2020-10-02 0.45613113 0.45613113 0.41536937 0.4161613 71.18万 -8.76%
2020-10-01 0.48536616 0.48622761 0.4522543 0.45642474 75.39万 -5.96%
2020-09-30 0.54626251 0.54626251 0.44229876 0.48494206 74.88万 -11.23%
2020-09-29 0.58513894 0.60547785 0.52953749 0.54589266 75.84万 -6.71%
2020-09-28 0.60490052 0.61031756 0.57872132 0.58548987 74.43万 -3.21%
2020-09-27 0.60645471 0.61576155 0.58383901 0.60539233 57.77万 -0.18%
2020-09-26 0.63598163 0.63872828 0.57489628 0.60691554 66.55万 -4.57%
2020-09-25 0.67521269 0.67708951 0.617363 0.63658799 74.67万 -5.72%
2020-09-24 0.6661951 0.73369755 0.6071737 0.67734016 82.4万 1.67%
2020-09-23 0.71862891 0.77750186 0.30341836 0.66065804 109.1万 -8.07%
2020-09-22 0.87747324 0.88106756 0.71762046 0.71878698 73.99万 -18.08%
2020-09-21 0.94244566 0.94310364 0.85132692 0.87571567 77.03万 -7.08%
2020-09-20 1.00927186 1.0122727 0.8658411 0.94348109 81.33万 -6.52%
2020-09-19 1.09123904 1.10571086 1.01194265 1.01194265 40.97万 -7.27%
2020-09-18 1.11896716 1.12598271 1.08334016 1.0912212 70.52万 -2.48%
2020-09-17 1.09337232 1.15619047 1.07339891 1.11905256 79万 2.35%
2020-09-16 1.09442305 1.1341228 1.04663049 1.09490704 82.81万 0.04%
2020-09-15 1.1227834 1.13376108 1.0942658 1.09455396 75.46万 -2.51%
2020-09-14 1.1266279 1.1505616 1.1217253 1.12235478 70.49万 -0.38%
2020-09-13 1.1997 1.1997 1.1129942 1.1256984 83.35万 -6.17%
2020-09-12 1.203 1.2733 1.1695 1.1991 75.47万 -0.32%
2020-09-11 1.0929 1.208 1.0845 1.203 72.61万 10.07%
2020-09-10 1.0901 1.1204 1.0806 1.0927 56.62万 0.24%
2020-09-09 1.1074 1.1146 1.0887 1.0897 56.12万 -1.6%
2020-09-08 1.132 1.1429 1.0603 1.1086 72.52万 -2.07%
2020-09-07 1.1924 1.2244 1.1315 1.1315 70.1万 -5.11%
2020-09-06 1.2248 1.2271 1.18 1.192 63.84万 -2.68%
2020-09-05 1.143 1.2554 1.1325 1.2248 69.96万 7.16%
2020-09-04 1.2457 1.2785 1.13 1.13 57.4万 -9.29%
2020-09-03 1.0881 1.2465 1.0799 1.2457 45万 14.48%
2020-09-02 1.0642 1.0984 1.0555 1.0984 32.48万 3.21%
2020-09-01 1 1.0649 0.9991 1.0649 29.24万 6.49%
2020-08-31 0.973 1 0.9546 0.9998 31.75万 2.75%
2020-08-30 0.9633 0.9751 0.9468 0.9724 24.36万 0.94%
2020-08-29 0.9544 0.9643 0.9173 0.9625 29.48万 0.85%
2020-08-28 0.9581 0.9672 0.9116 0.9545 34.6万 -0.38%
2020-08-27 0.8617 0.9273 0.8477 0.9273 33.47万 7.61%
2020-08-26 0.7653 0.8731 0.752 0.8601 39.35万 12.39%
2020-08-25 0.7177 0.7666 0.7152 0.7661 28万 6.74%
2020-08-24 0.9029 0.938 0.6939 0.7177 45.78万 -20.51%
2020-08-23 0.9102 0.991 0.824 0.9028 60.32万 -0.81%
2020-08-22 0.5567 1.8251 0.5565 0.9031 96.69万 62.22%
2020-08-21 0 0.5847 0.4708 0.5564 20.37万 --

回顶部