burger币今日最新价格 实时

$ 0.38723 涨幅：-2.17%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥3.6962 / $0.526639
L：¥3.2493 / $0.462967

2023年最高价格/最低价格

H：¥5.55 / $0.79 (2023-12-28)
L：¥2.15 / $0.31 (2023-09-13)

历史最高/最低价格

H：¥193.5 / $27.57
L：¥2.09 / $0.297787

BurgerCities交易平台推荐

欧易OKX 币安Binance
burger走势图加载中...
  • burger币历史价格表
  • burger币概况
2018年 2019年 2020年 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
2023-12-31 0.5869 0.611 0.5695 0.611 280.87万 4.11%
2023-12-30 0.5969 0.6177 0.5775 0.5893 521.19万 -1.27%
2023-12-29 0.6532 0.6817 0.5939 0.5971 868.67万 -8.59%
2023-12-28 0.689 0.7903 0.6396 0.6532 3479.32万 -5.2%
2023-12-27 0.6027 0.7369 0.5808 0.6804 2284.15万 12.89%
2023-12-26 0.608 0.6397 0.5641 0.6036 1037.96万 -0.72%
2023-12-25 0.5417 0.6127 0.5408 0.608 969.83万 12.24%
2023-12-24 0.5265 0.5637 0.5225 0.5422 464.49万 2.98%
2023-12-23 0.5255 0.5492 0.5191 0.5269 450.27万 0.27%
2023-12-22 0.5118 0.5443 0.5069 0.5235 795.9万 2.29%
2023-12-21 0.4936 0.5136 0.4839 0.512 283.35万 3.73%
2023-12-20 0.4748 0.5212 0.4692 0.4927 345.81万 3.77%
2023-12-19 0.4983 0.5058 0.4516 0.4771 299.37万 -4.25%
2023-12-18 0.5207 0.5207 0.4918 0.4981 255.77万 -4.34%
2023-12-17 0.5088 0.5244 0.4904 0.52 294.33万 2.2%
2023-12-16 0.5263 0.5331 0.5053 0.5067 341.71万 -3.72%
2023-12-15 0.5095 0.548 0.5067 0.5269 482.62万 3.42%
2023-12-14 0.5164 0.5282 0.493 0.5118 448.32万 -0.89%
2023-12-13 0.5028 0.5546 0.4861 0.5158 1308.29万 2.59%
2023-12-12 0.4988 0.5376 0.4595 0.5014 1054.04万 0.52%
2023-12-11 0.5076 0.5202 0.4867 0.4997 442.58万 -1.56%
2023-12-10 0.5144 0.5267 0.4996 0.5082 513.85万 -1.21%
2023-12-09 0.4926 0.5404 0.4719 0.5144 987.17万 4.43%
2023-12-08 0.4923 0.5581 0.4804 0.4933 1754.1万 0.2%
2023-12-05 0.4312 0.4451 0.4188 0.419 444万 -2.83%
2023-12-04 0.441 0.4454 0.4259 0.4296 245.7万 -2.59%
2023-12-03 0.437 0.4479 0.4355 0.4413 217.44万 0.98%
2023-12-02 0.4332 0.4438 0.431 0.4379 236.87万 1.08%
2023-12-01 0.4386 0.4665 0.4275 0.4332 740.49万 -1.23%
2023-11-30 0.4267 0.4483 0.4229 0.4393 409.14万 2.95%
2023-11-29 0.4086 0.4338 0.4074 0.4266 351.93万 4.41%
2023-11-28 0.4286 0.4439 0.4084 0.4084 486.43万 -4.71%
2023-11-27 0.4287 0.4669 0.4182 0.4286 1103.42万 -0.02%
2023-11-26 0.4009 0.4289 0.3957 0.4276 409.79万 6.66%
2023-11-25 0.3821 0.4033 0.3821 0.4009 255.28万 4.92%
2023-11-24 0.3782 0.3899 0.3761 0.382 195.31万 1%
2023-11-23 0.3974 0.4024 0.3658 0.3782 280.92万 -4.83%
2023-11-22 0.4053 0.4096 0.3885 0.3967 288.21万 -2.12%
2023-11-21 0.4003 0.4103 0.3967 0.4053 211.67万 1.25%
2023-11-20 0.3927 0.4047 0.3869 0.4003 212.31万 1.94%
2023-11-19 0.3845 0.4 0.3744 0.3927 217.89万 2.13%
2023-11-18 0.4125 0.4125 0.3824 0.3833 290.27万 -7.08%
2023-11-17 0.4166 0.4292 0.4088 0.4115 375.03万 -1.22%
2023-11-16 0.4079 0.417 0.3884 0.417 444.21万 2.23%
2023-11-15 0.4554 0.4592 0.4027 0.409 608.46万 -10.19%
2023-11-14 0.4248 0.4555 0.4184 0.4492 672.37万 5.74%
2023-11-13 0.4203 0.4403 0.4151 0.4246 546.55万 1.02%
2023-11-12 0.3981 0.4259 0.3981 0.4199 527.5万 5.48%
2023-11-11 0.4117 0.4168 0.3812 0.4019 530.39万 -2.38%
2023-11-10 0.3923 0.4206 0.3923 0.4135 570.23万 5.4%
2023-11-05 0.3575 0.3895 0.3548 0.38 554.2万 6.29%
2023-11-04 0.3609 0.3662 0.3504 0.358 295.34万 -0.8%
2023-11-03 0.3634 0.3912 0.3514 0.3609 616.38万 -0.69%
2023-11-02 0.3567 0.3719 0.3528 0.3645 227.53万 2.19%
2023-11-01 0.3754 0.3764 0.3546 0.3575 199.11万 -4.77%
2023-10-31 0.3727 0.3878 0.369 0.3758 408.68万 0.83%
2023-10-30 0.3596 0.3742 0.357 0.3714 362.94万 3.28%
2023-10-29 0.3528 0.3612 0.344 0.3597 149.93万 1.96%
2023-10-28 0.3429 0.3601 0.3422 0.3531 193.98万 2.97%
2023-10-27 0.3497 0.3549 0.3407 0.3428 246.39万 -1.97%
2023-10-26 0.3419 0.3518 0.3395 0.35 221.24万 2.37%
2023-10-25 0.3345 0.3599 0.3341 0.343 374.59万 2.54%
2023-10-24 0.3239 0.3395 0.3232 0.3352 237.42万 3.49%
2023-10-23 0.3317 0.3377 0.3232 0.324 198.18万 -2.32%
2023-10-22 0.3177 0.3329 0.3168 0.3327 169.16万 4.72%
2023-10-21 0.3113 0.3241 0.3108 0.318 223.99万 2.15%
2023-10-20 0.3338 0.3346 0.311 0.3118 314.28万 -6.59%
2023-10-19 0.3362 0.398 0.3282 0.3344 1742.68万 -0.54%
2023-10-18 0.3297 0.3483 0.3207 0.3376 428.51万 2.4%
2023-10-17 0.3313 0.337 0.3237 0.3294 337.43万 -0.57%
2023-10-16 0.34 0.3522 0.3293 0.3313 752.85万 -2.56%
2023-10-15 0.3198 0.35 0.3166 0.3435 685.35万 7.41%
2023-10-14 0.3155 0.3275 0.3118 0.3187 179.68万 1.01%
2023-10-12 0.3146 0.3193 0.3104 0.3116 115.64万 -0.95%
2023-10-11 0.3226 0.3233 0.3146 0.3146 139.23万 -2.48%
2023-10-10 0.3333 0.3403 0.3217 0.3234 140.05万 -2.97%
2023-10-09 0.3395 0.3395 0.3321 0.3333 84.89万 -1.83%
2023-10-08 0.3396 0.3445 0.3373 0.3392 92.38万 -0.12%
2023-10-07 0.3397 0.342 0.3346 0.3398 138.08万 0.03%
2023-10-06 0.3382 0.3467 0.338 0.3391 122.16万 0.27%
2023-10-05 0.3464 0.3593 0.3356 0.338 316.41万 -2.42%
2023-10-04 0.3442 0.3524 0.34 0.3465 213.39万 0.67%
2023-10-03 0.346 0.3565 0.3439 0.3448 253.26万 -0.35%
2023-10-02 0.3404 0.3518 0.3391 0.3463 178.73万 1.73%
2023-10-01 0.3403 0.3435 0.3387 0.3405 113.57万 0.06%
2023-09-30 0.3416 0.3455 0.3358 0.3403 187.93万 -0.38%
2023-09-29 0.3321 0.3421 0.3304 0.3407 193.65万 2.59%
2023-09-28 0.3384 0.3475 0.3334 0.3343 217.98万 -1.21%
2023-09-27 0.3376 0.3664 0.3362 0.3388 959.64万 0.36%
2023-09-26 0.3334 0.3572 0.3292 0.3378 664.4万 1.32%
2023-09-25 0.3235 0.3369 0.3235 0.333 316.65万 2.94%
2023-09-24 0.3227 0.3326 0.3204 0.3243 214.72万 0.5%
2023-09-23 0.3229 0.3284 0.3209 0.3224 135.49万 -0.15%
2023-09-22 0.3233 0.3316 0.3179 0.3229 206.58万 -0.12%
2023-09-21 0.3297 0.3336 0.3216 0.3233 212.61万 -1.94%
2023-09-20 0.3341 0.3344 0.3253 0.3297 244.46万 -1.32%
2023-09-19 0.3456 0.3459 0.3221 0.3323 656.83万 -3.85%
2023-09-18 0.3189 0.3682 0.3169 0.3456 2324.47万 8.37%
2023-09-17 0.3157 0.324 0.3144 0.3192 203.54万 1.11%
2023-09-16 0.3121 0.3186 0.3107 0.3159 160.94万 1.22%
2023-09-15 0.3116 0.3128 0.3091 0.3121 164.69万 0.16%
2023-09-14 0.3131 0.3152 0.3083 0.3116 131.67万 -0.48%
2023-09-13 0.3125 0.3157 0.307 0.3132 197.33万 0.22%
2023-09-12 0.3195 0.3237 0.3114 0.3125 185.65万 -2.19%
2023-09-11 0.3326 0.338 0.3185 0.3195 196.46万 -3.94%
2023-09-10 0.3308 0.3383 0.3289 0.3319 189.4万 0.33%
2023-09-09 0.3266 0.3361 0.3266 0.3313 262.89万 1.44%
2023-09-08 0.3247 0.3327 0.3211 0.327 239.09万 0.71%
2023-09-07 0.3284 0.3624 0.3238 0.3264 1193.63万 -0.61%
2023-09-06 0.3198 0.3293 0.3157 0.3284 295.02万 2.69%
2023-09-05 0.3137 0.3249 0.3122 0.3194 208.13万 1.82%
2023-09-04 0.3192 0.3212 0.3133 0.3137 142.94万 -1.72%
2023-09-03 0.3206 0.3219 0.3113 0.3188 238.02万 -0.56%
2023-09-02 0.332 0.3323 0.319 0.3207 236.79万 -3.4%
2023-09-01 0.3301 0.3382 0.3277 0.3327 151.09万 0.79%
2023-08-31 0.3349 0.3391 0.3282 0.3299 174.48万 -1.49%
2023-08-30 0.3295 0.3393 0.3255 0.3339 240.49万 1.34%
2023-08-29 0.3274 0.3324 0.3252 0.3297 180.72万 0.7%
2023-08-28 0.3286 0.3289 0.3254 0.3274 130.87万 -0.37%
2023-08-27 0.3287 0.3319 0.3279 0.3288 129.36万 0.03%
2023-08-26 0.3352 0.3387 0.3271 0.3287 196.74万 -1.94%
2023-08-25 0.3363 0.3429 0.3341 0.3352 210.19万 -0.33%
2023-08-24 0.334 0.3415 0.3295 0.3363 201.62万 0.69%
2023-08-22 0.3395 0.3475 0.3305 0.3306 175.22万 -2.62%
2023-08-21 0.3458 0.3468 0.339 0.3392 188.78万 -1.91%
2023-08-20 0.3368 0.3505 0.3316 0.3446 249.25万 2.32%
2023-08-19 0.35 0.3554 0.3219 0.3351 426.45万 -4.26%
2023-08-18 0.3714 0.3751 0.3505 0.3507 456.24万 -5.57%
2023-08-17 0.4101 0.4112 0.3703 0.3703 581.8万 -9.7%
2023-08-16 0.4137 0.449 0.4071 0.4103 1051.7万 -0.82%
2023-08-15 0.4153 0.4236 0.4101 0.4143 705.95万 -0.24%
2023-08-03 0.3816 0.4096 0.3774 0.3956 651.76万 3.67%
2023-08-02 0.3849 0.3875 0.3688 0.3816 552.61万 -0.86%
2023-08-01 0.4046 0.4129 0.3821 0.3849 1220.15万 -4.87%
2023-07-31 0.3724 0.411 0.3705 0.3988 1227.67万 7.09%
2023-07-30 0.3764 0.3797 0.3695 0.3724 216.31万 -1.06%
2023-07-29 0.3798 0.3868 0.3707 0.3766 333.8万 -0.84%
2023-07-28 0.3624 0.4114 0.3566 0.3797 735.19万 4.77%
2023-07-27 0.3647 0.3664 0.3574 0.3624 102.42万 -0.63%
2023-07-26 0.3587 0.3667 0.3528 0.3646 139.23万 1.64%
2023-07-25 0.3679 0.3773 0.3526 0.359 314.08万 -2.42%
2023-07-24 0.3694 0.3713 0.3649 0.368 138.23万 -0.38%
2023-07-23 0.3692 0.3729 0.3677 0.3694 152.37万 0.05%
2023-07-22 0.3691 0.3812 0.3672 0.3693 267.28万 0.05%
2023-07-21 0.3706 0.3783 0.3668 0.3689 280.83万 -0.46%
2023-07-20 0.3696 0.3785 0.3643 0.3706 275.21万 0.27%
2023-07-19 0.3758 0.3817 0.3635 0.3696 300.38万 -1.65%
2023-07-18 0.39 0.3903 0.3682 0.3759 399.4万 -3.62%
2023-07-17 0.4014 0.4021 0.3881 0.39 266.79万 -2.84%
2023-07-16 0.4199 0.4214 0.3981 0.4019 253.31万 -4.29%
2023-07-15 0.4096 0.4246 0.4085 0.4205 292.37万 2.66%
2023-07-14 0.4056 0.4105 0.3972 0.4105 240.99万 1.21%
2023-07-13 0.4002 0.4624 0.398 0.4055 852.33万 1.32%
2023-07-11 0.4013 0.4029 0.3876 0.3901 157.39万 -2.79%
2023-07-10 0.4036 0.4056 0.396 0.4013 177.03万 -0.57%
2023-07-09 0.3975 0.4088 0.3946 0.4035 229.84万 1.51%
2023-07-08 0.392 0.4048 0.3877 0.3975 260.96万 1.4%
2023-07-07 0.3882 0.4059 0.3825 0.3919 188.07万 0.95%
2023-07-05 0.4063 0.4275 0.4006 0.406 433.38万 -0.07%
2023-07-04 0.3909 0.4079 0.387 0.4063 231.74万 3.94%
2023-07-03 0.3947 0.3966 0.3861 0.391 159.54万 -0.94%
2023-07-02 0.3785 0.3973 0.3776 0.3949 211.15万 4.33%
2023-07-01 0.382 0.411 0.3743 0.3785 374.56万 -0.92%
2023-06-30 0.3907 0.392 0.373 0.3819 187.18万 -2.25%
2023-06-28 0.406 0.4066 0.3871 0.4003 218.7万 -1.4%
2023-06-26 0.4001 0.4686 0.3956 0.4164 1627.85万 4.07%
2023-06-25 0.4003 0.4106 0.3915 0.4001 286.63万 -0.05%
2023-06-22 0.3521 0.3765 0.351 0.3749 263.09万 6.48%
2023-06-21 0.3556 0.3603 0.3486 0.3521 115.43万 -0.98%
2023-06-20 0.3595 0.3642 0.3505 0.3556 140.27万 -1.08%
2023-06-19 0.3659 0.3677 0.3577 0.3596 126.8万 -1.72%
2023-06-18 0.3617 0.3732 0.3612 0.3656 140.46万 1.08%
2023-06-17 0.3499 0.3692 0.3464 0.3617 143.39万 3.37%
2023-06-16 0.3671 0.3691 0.3423 0.3498 150.32万 -4.71%
2023-06-15 0.356 0.3783 0.3557 0.3672 204.81万 3.15%
2023-06-14 0.3539 0.3646 0.3504 0.356 141.95万 0.59%
2023-06-13 0.3553 0.3688 0.3464 0.3539 131.71万 -0.39%
2023-06-12 0.3438 0.365 0.3436 0.3554 159.43万 3.37%
2023-06-11 0.4108 0.4177 0.3345 0.3439 260.24万 -16.29%
2023-06-10 0.4157 0.4183 0.4048 0.4108 121.08万 -1.18%
2023-06-09 0.4104 0.4168 0.3915 0.4162 163.4万 1.41%
2023-06-08 0.4296 0.4469 0.4092 0.4104 197.68万 -4.47%
2023-06-07 0.4267 0.4347 0.4145 0.4298 202.97万 0.73%
2023-06-06 0.4723 0.475 0.4258 0.4258 181.15万 -9.85%
2023-06-05 0.4725 0.4903 0.4697 0.4724 399.14万 -0.02%
2023-06-04 0.4663 0.4774 0.4646 0.4725 112.2万 1.33%
2023-06-03 0.4606 0.4682 0.4554 0.4663 132.67万 1.24%
2023-06-02 0.4519 0.4659 0.451 0.4606 122.39万 1.93%
2023-06-01 0.4737 0.4816 0.4518 0.4519 189.02万 -4.6%
2023-05-31 0.4755 0.4795 0.4713 0.4736 144.87万 -0.4%
2023-05-30 0.478 0.4867 0.4752 0.4756 173.03万 -0.5%
2023-05-29 0.4718 0.4805 0.4689 0.4779 187.18万 1.29%
2023-05-28 0.472 0.4845 0.4697 0.4714 221.09万 -0.13%
2023-05-27 0.4584 0.478 0.4549 0.4721 289.68万 2.99%
2023-05-26 0.4569 0.4669 0.4508 0.4584 189.43万 0.33%
2023-05-25 0.4809 0.4847 0.4534 0.457 197.43万 -4.97%
2023-05-24 0.4726 0.482 0.471 0.4808 174.27万 1.74%
2023-05-23 0.4756 0.4783 0.4635 0.4726 167.11万 -0.63%
2023-05-22 0.4888 0.5011 0.4755 0.4755 278.26万 -2.72%
2023-05-21 0.4733 0.5178 0.4724 0.4898 565.12万 3.49%
2023-05-20 0.481 0.4835 0.4681 0.4735 153.99万 -1.56%
2023-05-19 0.4732 0.4941 0.4716 0.4809 213.9万 1.63%
2023-05-18 0.4865 0.4956 0.4708 0.4731 293.91万 -2.75%
2023-05-17 0.4737 0.4907 0.462 0.4859 244.61万 2.58%
2023-05-16 0.4728 0.4791 0.457 0.4737 135.13万 0.19%
2023-05-15 0.4646 0.4755 0.457 0.4729 149.69万 1.79%
2023-05-14 0.4569 0.476 0.4448 0.4647 215.11万 1.71%
2023-05-13 0.4643 0.4657 0.4326 0.4569 357.39万 -1.59%
2023-05-12 0.506 0.5087 0.4605 0.4643 362.64万 -8.24%
2023-05-11 0.5094 0.5142 0.4891 0.5056 370.43万 -0.75%
2023-05-10 0.5241 0.5247 0.5049 0.5092 249.27万 -2.84%
2023-05-05 0.584 0.61 0.5829 0.5912 339.61万 1.23%
2023-05-04 0.5988 0.642 0.5802 0.5843 1230.2万 -2.42%
2023-05-03 0.5775 0.6133 0.5688 0.5987 513.9万 3.67%
2023-05-02 0.5978 0.61 0.575 0.578 257.89万 -3.31%
2023-05-01 0.6142 0.6164 0.5955 0.5978 371.28万 -2.67%
2023-04-30 0.6004 0.6145 0.6001 0.6142 304.96万 2.3%
2023-04-29 0.6035 0.609 0.5981 0.6003 922.88万 -0.53%
2023-04-28 0.6224 0.624 0.5871 0.6029 1029.7万 -3.13%

回顶部