buy币今日最新价格 实时

$ 0.00062487 涨幅：-8.81%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥0.05 / $0.01 (2023-04-15)
L：¥0.01 / $0 (2023-08-27)

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
2023-11-15 0 0.001397 0.001397 0 0 --
2023-10-31 0 0.001397 0.001397 0 0 --
2023-09-20 0 0.001397 0.001397 0 0 --
2023-09-04 0 0.001397 0.001397 0 0 --
2023-08-30 0.001397 0.001397 0.001397 0.001397 1425.83 --
2023-08-29 0.001567 0.001709 0.001295 0.001397 4.35万 -10.85%
2023-08-28 0.001277 0.001695 0.001144 0.001567 8.51万 22.71%
2023-08-27 0.001296 0.001441 0.00092128 0.001277 3.98万 -1.47%
2023-08-26 0.001901 0.001998 0.001262 0.001296 4.01万 -31.83%
2023-08-25 0.002017 0.002063 0.001771 0.001901 1.95万 -5.75%
2023-08-24 0.002244 0.002311 0.001902 0.002017 8358.36 -10.12%
2023-08-22 0.002485 0.002501 0.002136 0.002225 6788.24 -10.46%
2023-08-21 0.002582 0.002627 0.002358 0.002485 1.08万 -3.76%
2023-08-20 0.002128 0.002596 0.002126 0.002588 1.73万 21.62%
2023-08-19 0.002287 0.002301 0.002105 0.002128 3356.99 -6.95%
2023-08-18 0.002379 0.002379 0.002274 0.002287 1027.81 -3.87%
2023-08-17 0.002398 0.002449 0.002359 0.002379 2367.46 -0.79%
2023-08-16 0.002443 0.002471 0.002398 0.002398 1034.33 -1.84%
2023-08-15 0.002502 0.002503 0.002413 0.002443 1115.3 -2.36%
2023-08-03 0.002536 0.002544 0.002447 0.002491 2734.14 -1.77%
2023-08-02 0.002562 0.002589 0.002523 0.002536 588.31 -1.01%
2023-08-01 0.002618 0.002618 0.002524 0.002562 1532.2 -2.14%
2023-07-31 0.002563 0.002618 0.002528 0.002618 1885.74 2.15%
2023-07-29 0.002659 0.002773 0.0026 0.002614 8894.44 -1.69%
2023-07-28 0.002528 0.002692 0.002525 0.002659 2297.58 5.18%
2023-07-27 0.002428 0.002528 0.002417 0.002528 836.53 4.12%
2023-07-26 0.002389 0.002491 0.002307 0.002428 4491.05 1.63%
2023-07-25 0.002561 0.002664 0.002371 0.002389 2473.94 -6.72%
2023-07-24 0.00269 0.002763 0.002501 0.002561 3458.73 -4.8%
2023-07-23 0.002641 0.002701 0.002601 0.00269 2191.99 1.86%
2023-07-22 0.002723 0.002724 0.002599 0.002641 2933.66 -3.01%
2023-07-21 0.002722 0.0028 0.00268 0.002723 4850.11 0.04%
2023-07-20 0.002846 0.002846 0.00268 0.002722 5761.83 -4.36%
2023-07-19 0.002905 0.002905 0.00282 0.002844 6523.3 -2.1%
2023-07-18 0.002904 0.002906 0.002862 0.0029 4444.88 -0.14%
2023-07-15 0.00306 0.003078 0.002991 0.00305 9554.3 -0.33%
2023-07-14 0.003096 0.003108 0.003035 0.00306 1.09万 -1.16%
2023-07-13 0.003243 0.003349 0.003077 0.003096 7.1万 -4.53%
2023-07-11 0.00332 0.003557 0.003277 0.00351 11.14万 5.72%
2023-07-10 0.003294 0.003323 0.003238 0.00332 6.54万 0.79%
2023-07-09 0.003349 0.003357 0.0032 0.003294 8.54万 -1.64%
2023-07-08 0.003351 0.003473 0.003305 0.003343 6.19万 -0.24%
2023-07-07 0.003359 0.00337 0.003302 0.003351 3330.91 -0.24%
2023-07-05 0.003453 0.003511 0.003422 0.003438 4.52万 -0.43%
2023-07-04 0.003431 0.003548 0.00339 0.003433 5.66万 0.06%
2023-07-03 0.003437 0.003452 0.00332 0.003431 5.54万 -0.17%
2023-07-02 0.003424 0.003511 0.003378 0.003437 5.8万 0.38%
2023-07-01 0.003458 0.003504 0.003341 0.003424 7.64万 -0.98%
2023-06-30 0.003578 0.003582 0.003295 0.003447 7.45万 -3.66%
2023-06-28 0.003598 0.003654 0.003252 0.003415 6.63万 -5.09%
2023-06-26 0.003762 0.003779 0.003395 0.003398 4.24万 -9.68%
2023-06-25 0.003786 0.003949 0.003671 0.003772 4.11万 -0.37%
2023-06-22 0.003516 0.003751 0.003502 0.003628 3.98万 3.19%
2023-06-21 0.003578 0.003648 0.00349 0.003518 3.81万 -1.68%
2023-06-19 0.003552 0.003637 0.003368 0.003531 4.2万 -0.59%
2023-06-18 0.003372 0.003555 0.003365 0.003552 3.95万 5.34%
2023-06-17 0.003334 0.003587 0.003283 0.003372 3.84万 1.14%
2023-06-16 0.003462 0.003638 0.003157 0.003329 4.26万 -3.84%
2023-06-15 0.003252 0.003492 0.003252 0.003462 3.76万 6.46%
2023-06-14 0.00326 0.003416 0.003223 0.003252 5903.99 -0.25%
2023-06-13 0.00295 0.003574 0.00294 0.00326 1.56万 10.51%
2023-06-12 0.002845 0.002979 0.002794 0.00295 2912.88 3.69%
2023-06-11 0.003066 0.00313 0.002826 0.002845 5037.91 -7.21%
2023-06-10 0.003198 0.003222 0.003063 0.003066 1563.11 -4.13%
2023-06-09 0.003202 0.00325 0.003055 0.003198 5049.65 -0.12%
2023-06-08 0.003047 0.00344 0.003004 0.003202 4687.65 5.09%
2023-06-07 0.003066 0.003218 0.002933 0.003047 5868.16 -0.62%
2023-06-05 0.003218 0.004085 0.002994 0.003388 2.59万 5.28%
2023-06-04 0.003286 0.003406 0.003197 0.003218 3538.66 -2.07%
2023-06-03 0.003176 0.003286 0.003134 0.003286 3126.02 3.46%
2023-06-02 0.003083 0.003231 0.003056 0.003176 5697.86 3.02%
2023-06-01 0.003081 0.003197 0.003057 0.003083 4948.34 0.06%
2023-05-31 0.00268 0.003511 0.00268 0.003081 3.82万 14.96%
2023-05-30 0.002629 0.002693 0.002508 0.00268 6917.17 1.94%
2023-05-29 0.002531 0.002705 0.002494 0.002629 4591.77 3.87%
2023-05-28 0.002802 0.00282 0.002459 0.002531 9108.97 -9.67%
2023-05-27 0.002791 0.002948 0.0027 0.002802 9326.87 0.39%
2023-05-26 0.002716 0.002871 0.00271 0.002791 4.79万 2.76%
2023-05-25 0.003068 0.00309 0.002703 0.002716 5.32万 -11.47%
2023-05-24 0.003159 0.003172 0.002977 0.003068 4.69万 -2.88%
2023-05-23 0.002988 0.003218 0.00298 0.003159 4.76万 5.72%
2023-05-22 0.003151 0.00328 0.002976 0.002988 4.41万 -5.17%
2023-05-21 0.003218 0.003366 0.003001 0.003151 4.7万 -2.08%
2023-05-20 0.003439 0.003453 0.003098 0.003218 3.86万 -6.43%
2023-05-19 0.003562 0.003596 0.003262 0.003439 1.29万 -3.45%
2023-05-18 0.003056 0.004096 0.002943 0.003562 11.34万 16.56%
2023-05-17 0.003031 0.003135 0.003021 0.003047 2444.84 0.53%
2023-05-16 0.003097 0.003172 0.003008 0.003031 2512.12 -2.13%
2023-05-15 0.003112 0.003112 0.003036 0.003097 1933.35 -0.48%
2023-05-14 0.003011 0.003112 0.002951 0.003112 3398.11 3.35%
2023-05-13 0.003276 0.003293 0.002958 0.003011 9207.17 -8.09%
2023-05-12 0.003473 0.003527 0.003256 0.003276 1.74万 -5.67%
2023-05-11 0.003581 0.003607 0.003468 0.003473 2.55万 -3.02%
2023-05-10 0.003354 0.003689 0.003339 0.003581 5.32万 6.77%
2023-05-08 0.003955 0.004038 0.00373 0.003749 4.7万 -5.21%
2023-05-07 0.004064 0.004135 0.0038 0.003955 4.8万 -2.68%
2023-05-06 0.004134 0.00419 0.004031 0.004064 4.07万 -1.69%
2023-05-05 0.004039 0.004485 0.004004 0.004134 5.5万 2.35%
2023-05-04 0.003944 0.004175 0.003943 0.004039 1.8万 2.41%
2023-05-03 0.00394 0.004231 0.003914 0.003944 6096.04 0.1%
2023-05-02 0.003999 0.004121 0.003911 0.00394 6677.87 -1.48%
2023-05-01 0.004043 0.004137 0.003901 0.003999 6181.37 -1.09%
2023-04-30 0.004131 0.004719 0.003918 0.004043 4.86万 -2.13%
2023-04-29 0.003788 0.004251 0.003752 0.004131 1.35万 9.05%
2023-04-28 0.00404 0.00404 0.00378 0.003788 7752.75 -6.24%
2023-04-27 0.003816 0.004125 0.003814 0.00404 1.38万 5.87%
2023-04-26 0.004471 0.004471 0.003767 0.003816 3.38万 -14.65%
2023-04-25 0.004496 0.00457 0.004325 0.004471 9.53万 -0.56%
2023-04-24 0.004499 0.004518 0.004472 0.004496 1.01万 -0.07%
2023-04-23 0.004616 0.004641 0.004421 0.004499 14.58万 -2.53%
2023-04-22 0.004899 0.004906 0.004615 0.004616 3.55万 -5.78%
2023-04-21 0.005005 0.005078 0.004833 0.004899 5.49万 -2.12%
2023-04-20 0.00507 0.005239 0.004877 0.005005 23.05万 -1.28%
2023-04-19 0.00487 0.00507 0.004831 0.00507 6512.89 4.11%
2023-04-18 0.004976 0.005038 0.004802 0.00487 15.91万 -2.13%
2023-04-17 0.005364 0.005426 0.004905 0.004977 16.21万 -7.21%
2023-04-16 0.005342 0.006293 0.005198 0.005364 21.88万 0.41%
2023-04-15 0.004297 0.007105 0.004294 0.005342 22.18万 24.32%
2023-04-14 0.004203 0.004383 0.004197 0.004297 1.6万 2.24%
2023-04-13 0.004225 0.004287 0.004185 0.004203 8.24万 -0.52%
2023-04-12 0.004199 0.004272 0.004046 0.004225 16.58万 0.62%
2023-04-11 0.004106 0.004276 0.0041 0.004199 2.15万 2.26%
2023-04-10 0.004227 0.004277 0.0041 0.004106 11.96万 -2.86%
2023-04-09 0.003913 0.004463 0.003867 0.004227 21.51万 8.02%
2023-04-08 0.004064 0.004089 0.003832 0.003913 25.26万 -3.72%
2023-04-07 0.004043 0.004085 0.003969 0.004064 14.77万 0.52%
2023-04-06 0.003943 0.004072 0.003932 0.004043 15.12万 2.54%
2023-04-05 0.004042 0.004044 0.003916 0.003943 11.97万 -2.45%
2023-04-04 0.004092 0.004297 0.003927 0.004042 8.84万 -1.22%
2023-04-03 0.003807 0.004489 0.003729 0.004092 17.06万 7.49%
2023-04-02 0.003622 0.003947 0.003575 0.003807 10.4万 5.11%
2023-04-01 0.003582 0.003682 0.003582 0.003622 4629.13 1.12%
2023-03-31 0.003639 0.003716 0.003544 0.003582 7920.56 -1.57%
2023-03-30 0.003622 0.003694 0.0035 0.003639 5.37万 0.47%
2023-03-29 0.003436 0.004535 0.0034 0.003622 17.01万 5.41%
2023-03-28 0.003602 0.003709 0.003413 0.003436 7.21万 -4.61%
2023-03-27 0.003671 0.003776 0.003479 0.003602 7.51万 -1.88%
2023-03-26 0.003662 0.003706 0.003512 0.003671 7.66万 0.25%
2023-03-25 0.003762 0.003836 0.003603 0.003663 6.69万 -2.63%
2023-03-24 0.003939 0.003989 0.003609 0.003762 8.93万 -4.49%
2023-03-23 0.003679 0.003969 0.00359 0.003939 1.65万 7.07%
2023-03-22 0.003482 0.003742 0.003427 0.003679 1.03万 5.66%
2023-03-21 0.003752 0.0038 0.003448 0.003482 1.82万 -7.2%
2023-03-20 0.004066 0.004066 0.003652 0.003752 2.09万 -7.72%
2023-03-19 0.003774 0.004648 0.003725 0.004066 11.4万 7.74%
2023-03-18 0.003591 0.003865 0.003493 0.003774 10.38万 5.1%
2023-03-17 0.003339 0.003731 0.003135 0.003591 9.61万 7.55%
2023-03-16 0.003454 0.003568 0.003306 0.003339 2.63万 -3.33%
2023-03-15 0.003266 0.003455 0.003212 0.003454 9756.12 5.76%
2023-03-14 0.002916 0.003378 0.002863 0.003266 1.33万 12%
2023-03-13 0.002877 0.003012 0.002801 0.002916 3237.37 1.36%
2023-03-12 0.002849 0.002997 0.002705 0.002877 7999.13 0.98%
2023-03-11 0.003091 0.003175 0.002752 0.002849 9142.09 -7.83%
2023-03-10 0.003187 0.00322 0.003046 0.003091 4.57万 -3.01%
2023-03-09 0.003201 0.003407 0.003062 0.003189 6.95万 -0.37%
2023-03-08 0.003319 0.003509 0.003079 0.003201 3.55万 -3.56%
2023-03-07 0.003584 0.003654 0.003184 0.003319 9.13万 -7.39%
2023-03-06 0.003617 0.003719 0.003502 0.003584 7.77万 -0.91%
2023-03-05 0.003795 0.003838 0.003594 0.003617 7.5万 -4.69%
2023-03-04 0.004089 0.004378 0.003785 0.003795 7.75万 -7.19%
2023-03-03 0.004389 0.004867 0.004 0.004089 11.11万 -6.84%
2023-03-02 0.004145 0.004976 0.003863 0.004392 14.24万 5.96%
2023-03-01 0.003682 0.004969 0.003636 0.004145 19.44万 12.57%
2023-02-28 0.003456 0.003748 0.003412 0.003682 8.27万 6.54%
2023-02-27 0.00337 0.003563 0.003356 0.003456 7479.81 2.55%
2023-02-26 0.003481 0.003481 0.003348 0.00337 8153.56 -3.19%
2023-02-25 0.003545 0.003674 0.003428 0.003481 2.55万 -1.81%
2023-02-24 0.003407 0.003566 0.003353 0.003545 4.02万 4.05%
2023-02-23 0.00339 0.003489 0.00336 0.003407 4.45万 0.5%
2023-02-22 0.003372 0.003597 0.00337 0.00339 3.73万 0.53%
2023-02-21 0.003264 0.003621 0.003173 0.003372 5.24万 3.31%
2023-02-20 0.003188 0.003289 0.003154 0.003264 3.52万 2.38%
2023-02-19 0.003176 0.003329 0.003139 0.003188 4.49万 0.38%
2023-02-18 0.003299 0.00338 0.003124 0.003173 3.59万 -3.82%
2023-02-17 0.002978 0.003545 0.002961 0.003308 3.8万 11.08%
2023-02-16 0.002959 0.003218 0.002837 0.002978 4.38万 0.64%
2023-02-15 0.003093 0.003241 0.002833 0.002959 3.81万 -4.33%
2023-02-14 0.003157 0.003186 0.00307 0.003087 3.64万 -2.22%
2023-02-13 0.003151 0.003167 0.003063 0.003157 4.36万 0.19%
2023-02-12 0.003116 0.00317 0.003024 0.003151 4.29万 1.12%
2023-02-11 0.003341 0.003384 0.003062 0.003116 4.32万 -6.73%
2023-02-10 0.003562 0.00367 0.003306 0.003342 5.88万 -6.18%
2023-02-09 0.003461 0.003724 0.003441 0.003562 5.48万 2.92%
2023-02-08 0.003252 0.003476 0.003242 0.003461 5.25万 6.43%
2023-02-07 0.003244 0.003294 0.003186 0.003252 5.04万 0.25%
2023-02-06 0.003412 0.003508 0.003235 0.003244 5.04万 -4.92%
2023-02-05 0.003223 0.003465 0.003215 0.003407 5.8万 5.71%
2023-02-04 0.003229 0.00345 0.00322 0.003225 4.75万 -0.12%
2023-02-03 0.003094 0.003298 0.00306 0.003229 4.83万 4.36%
2023-02-02 0.003255 0.003289 0.00304 0.003095 4.78万 -4.92%
2023-02-01 0.003047 0.003277 0.00292 0.003203 4.73万 5.12%
2023-01-31 0.003174 0.003296 0.003016 0.003053 4.93万 -3.81%
2023-01-30 0.003087 0.003259 0.002967 0.003177 5.69万 2.92%
2023-01-29 0.002848 0.003096 0.002751 0.003089 6.07万 8.46%
2023-01-28 0.002906 0.002917 0.002813 0.00285 4.41万 -1.93%
2023-01-27 0.002824 0.002944 0.002809 0.002906 4.41万 2.9%
2023-01-26 0.003035 0.003052 0.002697 0.002824 5.34万 -6.95%
2023-01-25 0.003016 0.003109 0.002939 0.003031 5.23万 0.5%
2023-01-24 0.002753 0.003164 0.002745 0.003016 6.46万 9.55%
2023-01-23 0.0027 0.002835 0.002691 0.002753 5.1万 1.96%
2023-01-22 0.002776 0.002916 0.002697 0.002701 5.48万 -2.7%
2023-01-21 0.002483 0.002922 0.002423 0.002778 6.8万 11.88%
2023-01-20 0.002583 0.002591 0.002475 0.002485 4.75万 -3.79%
2023-01-19 0.002869 0.00293 0.002562 0.002584 6.27万 -9.93%
2023-01-18 0.002404 0.003238 0.002399 0.002873 15.26万 19.51%
2023-01-17 0.002477 0.002519 0.002391 0.002404 5.1万 -2.95%
2023-01-16 0.00266 0.002685 0.00243 0.002477 6.74万 -6.88%
2023-01-15 0.002575 0.002729 0.002453 0.00266 13.24万 3.3%
2023-01-14 0.002296 0.002595 0.002295 0.002575 7.48万 12.15%
2023-01-13 0.002384 0.002399 0.002287 0.002296 5.14万 -3.69%
2023-01-12 0.002374 0.002463 0.00231 0.002384 4.53万 0.42%
2023-01-11 0.002416 0.002537 0.002293 0.002374 6.03万 -1.74%
2023-01-10 0.002483 0.002495 0.002353 0.002416 9.63万 -2.7%
2023-01-09 0.0023 0.002578 0.002299 0.002478 37.87万 7.74%
2023-01-08 0.002275 0.002323 0.00227 0.002301 38.45万 1.14%
2023-01-07 0.002271 0.002303 0.002256 0.002275 38.53万 0.18%
2023-01-06 0.002261 0.002356 0.002261 0.002271 37.05万 0.44%
2023-01-05 0.002194 0.002279 0.002176 0.002268 23.47万 3.37%
2023-01-04 0.002322 0.00233 0.002126 0.002194 15.04万 -5.51%
2023-01-03 0.002238 0.002335 0.002225 0.002322 10.64万 3.75%
2023-01-02 0.002283 0.002398 0.002221 0.002238 18.54万 -1.97%
2023-01-01 0.002253 0.00229 0.002201 0.002279 9.74万 1.15%

回顶部