bcn币今日最新价格 实时

$ 0.00002107 涨幅：-0.43%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0003 / $0.00003577
L：¥0.0002 / $0.00002664

2024年最高价格/最低价格

H：¥0 / $0 (2024-01-06)
L：¥0 / $0 (2021-04-13)

历史最高/最低价格

H：¥1.02 / $0.145166
L：¥0 / $0.00000632

字节币交易平台推荐

欧易OKX 币安Binance
bcn走势图加载中...
  • bcn币历史价格表
  • bcn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
2024-10-04 0.00002046 0.00002058 0.00001999 0.00002044 169.68 -0.1%
2024-09-28 0.00001961 0.00009278 0.00001801 0.0000682 371.48 247.78%
2024-09-27 0.0000184 0.00001961 0.00001797 0.00001961 265.68 6.58%
2024-09-25 0.00002047 0.00002048 0.00001842 0.00001935 1074.44 -5.47%
2024-09-23 0 0 0 0 0 --
2024-09-20 0.00002002 0.00002006 0.00002002 0.00002002 307.63 --
2024-09-12 0.00022633 0.00023428 0.00001943 0.00001943 1095.1 -91.42%
2024-09-10 0.00002356 0.0000414 0.00001837 0.00001946 1852.87 -17.4%
2024-09-05 0.00001798 0.00001967 0.00001798 0.00001828 299.64 1.67%
2024-08-28 0.00015583 0.00023495 0.00004626 0.00005289 1144.59 -66.06%
2024-08-27 0.00022873 0.00022947 0.00015452 0.00015583 266.45 -31.87%
2024-08-25 0.00002078 0.00020645 0.00002078 0.00002173 907.84 4.57%
2024-08-20 0.00022992 0.00026399 0.00022597 0.00026399 2206.37 14.82%
2024-08-19 0.00022952 0.00026402 0.0002293 0.00022992 2736.19 0.17%
2024-08-18 0.00022519 0.00022961 0.00018293 0.00022952 2745.76 1.92%
2024-08-17 0.00016896 0.00023214 0.00002882 0.00022519 886.32 33.28%
2024-08-16 0.00024407 0.00025412 0.00016896 0.00016896 2432.25 -30.77%
2024-07-31 0.00023902 0.00027843 0.00023705 0.00027769 5925.75 16.18%
2024-07-28 0.00003238 0.00029723 0.00003001 0.0002169 5718.92 569.86%
2024-07-27 0.00003222 0.00003239 0.00003004 0.00003238 2608.73 0.5%
2024-07-26 0.000034 0.000034 0.00002979 0.00003222 1.33万 -5.24%
2024-07-25 0.00003336 0.000034 0.00002999 0.000034 2.4万 1.92%
2024-07-24 0.00002726 0.00004188 0.00002726 0.00003336 3565.34万 22.38%
2024-07-23 0.00002305 0.00003679 0.0000217 0.00002726 6835.06万 18.26%
2024-07-22 0.00002094 0.00002316 0.00002077 0.00002305 548.35万 10.08%
2024-07-20 0.00002019 0.00002165 0.0000201 0.0000201 2.5万 -0.45%
2024-07-19 0.00030542 0.00030543 0.00002019 0.00002019 2.45万 -93.39%
2024-07-18 0.0002833 0.00030587 0.0002793 0.00030542 2.45万 7.81%
2024-07-17 0.00028276 0.00028371 0.00028235 0.00028329 2.39万 0.19%
2024-07-16 0.00002228 0.00002381 0.00002202 0.00002381 2.52万 6.87%
2024-07-15 0.00002296 0.00002337 0.00002189 0.00002228 2.22万 -2.96%
2024-07-14 0.00002188 0.00002382 0.0000213 0.00002296 2.43万 4.94%
2024-07-13 0.00002482 0.00002482 0.00002128 0.00002188 2.35万 -11.85%
2024-07-12 0.00002481 0.00002482 0.00002481 0.00002482 2.35万 0.04%
2024-07-11 0.00002231 0.00002248 0.00001972 0.00001973 2.33万 -11.56%
2024-07-10 0.00002174 0.00002231 0.00002096 0.00002231 2.43万 2.62%
2024-07-09 0.00002276 0.00002276 0.0000193 0.00002174 2.02万 -4.48%
2024-07-08 0.00028349 0.00028526 0.00002276 0.00002276 2.42万 -91.97%
2024-07-07 0.00029173 0.00029743 0.00028173 0.00028349 2.47万 -2.82%
2024-07-06 0.000298 0.00030685 0.00028439 0.00029173 1.25万 -2.1%
2024-07-05 0.000298 0.00029993 0.00029629 0.000298 1.02万 --
2024-07-04 0.00029917 0.00030076 0.00029689 0.000298 2.03万 -0.39%
2024-07-03 0.00029995 0.00030072 0.00029532 0.00029917 1.28万 -0.26%
2024-07-02 0.00002208 0.00002208 0.00002208 0.00002208 2.41万 --
2024-07-01 0.00002149 0.00002333 0.00002149 0.00002208 2.19万 2.75%
2024-06-30 0.00002149 0.00002149 0.00002149 0.00002149 2.45万 --
2024-06-29 0 0.00001846 0.00001846 0.00001846 2.24万 --
2024-06-28 0.00001845 0.00001846 0.00001845 0.00001846 2.25万 0.05%
2024-06-27 0.00001834 0.00002395 0.00001744 0.00001845 2.16万 0.6%
2024-06-26 0.00001846 0.00001846 0.00001749 0.00001834 2.47万 -0.65%
2024-06-25 0.0000197 0.00002099 0.00001962 0.00002099 2.4万 6.55%
2024-06-24 0.00002259 0.00002376 0.0000197 0.0000197 2.5万 -12.79%
2024-06-23 0.0000224 0.00002411 0.00002143 0.00002188 2.74万 -2.32%
2024-06-22 0.0000221 0.00002489 0.00002005 0.0000224 2.61万 1.36%
2024-06-21 0.00002137 0.00002548 0.00002137 0.0000221 2.42万 3.42%
2024-06-20 0.00002526 0.00002543 0.00002521 0.00002533 2.38万 0.28%
2024-06-19 0.00002424 0.00002526 0.00002424 0.00002526 2.44万 4.21%
2024-06-18 0.00002424 0.00002526 0.00002424 0.00002526 2.44万 4.2079207920792%
2024-04-21 0.00002919 0.00003389 0.0000291 0.00003389 514.85 16.1%
2024-04-20 0.00003038 0.00003114 0.00002919 0.00002919 426.01 -3.92%
2024-04-19 0.00003171 0.00003197 0.00003038 0.00003038 12.8394 -4.19%
2024-04-18 0.00003196 0.00003197 0.00003171 0.00003171 496.57 -0.78%
2024-04-17 0.00003123 0.00003196 0.00003036 0.00003196 271.04 2.34%
2024-04-16 0.0000308 0.00003336 0.0000308 0.00003123 275.2 1.4%
2024-04-15 0.00003333 0.00003333 0.00003009 0.0000308 58.3999 -7.59%
2024-04-14 0.00003499 0.00003499 0.00003186 0.00003333 56.9163 -4.74%
2024-04-13 0.00003305 0.00003499 0.00003192 0.00003499 4.7691 5.87%
2024-04-12 0.00003103 0.00003497 0.00003103 0.00003305 397.88 6.51%
2024-04-11 0.00003589 0.0000359 0.00003103 0.00003103 41.4564 -13.54%
2024-04-10 0.00003434 0.00003589 0.00003395 0.00003589 4.2467 4.51%
2024-04-09 0.00003239 0.00003683 0.00003239 0.00003434 631.43 6.02%
2024-04-08 0.00003392 0.00003456 0.00003238 0.00003239 78.3702 -4.51%
2024-04-07 0.00003251 0.00003392 0.00003199 0.00003392 1140.14 4.34%
2024-04-06 0.00003541 0.00003584 0.00003251 0.00003251 958.9 -8.19%
2024-04-05 0.00003608 0.00003608 0.00003169 0.00003541 1674.03 -1.86%
2024-04-04 0.00003062 0.00004035 0.00003062 0.00003608 2495.43 17.83%
2024-04-03 0.00002837 0.00003346 0.00002837 0.00003062 600.95 7.93%
2024-04-02 0.00003077 0.00003767 0.0000274 0.00002837 3598.26 -7.8%
2024-04-01 0.00003318 0.00003368 0.00003026 0.00003077 18.4481 -7.26%
2024-03-31 0.00002687 0.00003321 0.00002685 0.00003318 577.96 23.48%
2024-03-30 0.00003019 0.00003434 0.00002673 0.00002679 1045.92 -11.26%
2024-03-29 0.00003757 0.00003811 0.00002936 0.00003019 2643.9 -19.64%
2024-03-28 0.0000346 0.00003757 0.00003407 0.00003757 390.85 8.58%
2024-03-27 0.00003602 0.00003985 0.0000346 0.0000346 141.33 -3.94%
2024-03-26 0.00003483 0.00003602 0.00003333 0.00003602 21.6963 3.42%
2024-03-25 0.00003522 0.00003678 0.00003483 0.00003483 537.28 -1.11%
2024-03-24 0.00003413 0.00003852 0.00002608 0.00003522 1907.34 3.19%
2024-03-22 0.00003331 0.0000371 0.00003325 0.0000371 126.04 11.38%
2024-03-21 0.00003655 0.00003817 0.0000252 0.00003331 2682.33 -8.86%
2024-03-20 0.00003794 0.00003922 0.00003652 0.00003655 208.12 -3.66%
2024-03-19 0.00003892 0.00003914 0.00003794 0.00003794 27.3347 -2.52%
2024-03-18 0.0000386 0.00003892 0.00003761 0.00003892 246.48 0.83%
2024-03-17 0.00004006 0.00004121 0.0000393 0.0000399 129.13 -0.4%
2024-03-16 0.00004332 0.00004332 0.00004 0.00004006 790.5 -7.53%
2024-03-15 0.00004743 0.00004743 0.00004083 0.00004332 2866.66 -8.67%
2024-03-14 0.00004792 0.00004792 0.00004326 0.00004743 2045.52 -1.02%
2024-03-13 0.00004959 0.00004959 0.00004568 0.00004792 148.92 -3.37%
2024-03-12 0.00004597 0.00004963 0.0000454 0.00004959 602.21 7.87%
2024-03-11 0.00004421 0.00004773 0.00004342 0.00004597 638.68 3.98%
2024-03-10 0.00004386 0.00004603 0.00004369 0.00004421 31.9277 0.8%
2024-03-09 0.00004293 0.00004585 0.00004223 0.00004386 303.13 2.17%
2024-03-08 0.0000408 0.00004518 0.0000408 0.00004293 246.54 5.22%
2024-03-07 0.00004524 0.00004575 0.00004067 0.00004067 1092.53 -10.1%
2024-03-06 0.00004229 0.00004528 0.00004229 0.00004524 530.66 6.98%
2024-03-05 0.00004644 0.00004924 0.00004163 0.00004229 3782.42 -8.94%
2024-03-04 0.00004144 0.00004867 0.00004063 0.00004644 1194.08 12.07%
2024-03-03 0.00004087 0.00004422 0.00004077 0.00004144 942.99 1.39%
2024-03-02 0.00004325 0.00004568 0.00004087 0.00004087 1461.66 -5.5%
2024-03-01 0.00004253 0.00004561 0.00004089 0.00004329 3112.61 1.79%
2024-02-29 0.00004392 0.00004551 0.0000426 0.00004463 1669.53 1.62%
2024-02-28 0.00004339 0.00004757 0.00004202 0.00004392 3913.41 1.22%
2024-02-27 0.00004335 0.00004391 0.00004201 0.00004339 233.79 0.09%
2024-02-26 0.00004049 0.0000434 0.00004049 0.00004335 192.69 7.06%
2024-02-25 0.00004095 0.00004237 0.00004005 0.00004049 729.74 -1.12%
2024-02-24 0.00004139 0.00004229 0.00004095 0.00004095 46.7635 -1.06%
2024-02-23 0.00004186 0.00004239 0.00004031 0.00004139 57.7475 -1.12%
2024-02-22 0.00004337 0.00004492 0.00004075 0.00004186 1741.45 -3.48%
2024-02-21 0.00004408 0.00004526 0.00004337 0.00004337 64.4557 -1.61%
2024-02-20 0.00004386 0.00004408 0.00004198 0.00004408 2.4994 0.5%
2024-02-19 0.0000437 0.00004404 0.00004138 0.00004386 11.4387 0.37%
2024-02-18 0.00004298 0.00004529 0.00004138 0.0000437 213.27 1.68%
2024-02-17 0.0000413 0.00004309 0.00004 0.00004298 545.01 4.07%
2024-02-16 0.00004214 0.00004348 0.00004053 0.0000413 1792.59 -1.99%
2024-02-15 0.00004208 0.0000431 0.00004139 0.00004214 2.7227 0.14%
2024-02-14 0.00003961 0.00004316 0.00003947 0.00004208 404.26 6.24%
2024-02-13 0.00003918 0.00004297 0.00003814 0.00003961 2487.25 1.1%
2024-02-12 0.00003826 0.00003924 0.00003745 0.00003918 829.22 2.4%
2024-02-11 0.00003741 0.00003826 0.00003568 0.00003826 646.09 2.27%
2024-02-10 0.00003807 0.00003807 0.0000372 0.00003741 130.11 -1.73%
2024-02-09 0.00003791 0.00003853 0.00003398 0.00003807 1814.13 0.42%
2024-02-08 0.00003618 0.00003795 0.00003606 0.00003791 694.43 4.78%
2024-02-07 0.00003732 0.00003773 0.00003558 0.00003618 1455.27 -3.05%
2024-02-06 0.00003784 0.00003784 0.0000363 0.00003732 410.29 -1.37%
2024-02-05 0.00003924 0.00004045 0.00003426 0.00003784 3014.17 -3.57%
2024-02-04 0.00003931 0.00003931 0.00003851 0.00003924 5.7031 -0.18%
2024-02-03 0.00004391 0.00004391 0.00003753 0.00003931 1609.65 -10.48%
2024-02-02 0.00004065 0.00004391 0.00004065 0.00004391 35.5988 8.02%
2024-02-01 0.00004184 0.00004373 0.0000395 0.00004065 399.25 -2.84%
2024-01-31 0.00004102 0.00004184 0.00004102 0.00004184 98.2452 2%
2024-01-30 0.0000405 0.00004102 0.00003978 0.00004102 45.8981 1.28%
2024-01-29 0.0000372 0.00004073 0.0000372 0.0000405 323.48 8.87%
2024-01-28 0.0003494 0.0003494 0.00003291 0.0000372 1699.59 -89.35%
2024-01-27 0.00003305 0.00035673 0.00003305 0.0003494 2.26万 957.19%
2024-01-26 0.00003397 0.0000358 0.00003297 0.00003305 2.84万 -2.71%
2024-01-25 0.00003406 0.00003696 0.00003286 0.00003397 2.72万 -0.26%
2024-01-22 0.00034576 0.00035713 0.00034329 0.00034905 2.95万 0.95%
2024-01-21 0.00004072 0.00035247 0.00003784 0.00034802 2.87万 754.67%
2024-01-20 0.00004227 0.00004227 0.00004045 0.00004072 2.6万 -3.67%
2024-01-19 0.00004231 0.00004756 0.00004043 0.00004227 3.02万 -0.09%
2024-01-18 0.00034805 0.00037026 0.00004006 0.00004231 3.18万 -87.84%
2024-01-17 0.00004146 0.00035058 0.00004137 0.00034782 3.61万 738.93%
2024-01-16 0.0000419 0.000044 0.00004055 0.00004146 3.64万 -1.05%
2024-01-15 0.00004148 0.0000419 0.00003961 0.0000419 2.71万 1.01%
2024-01-14 0.00004272 0.00004286 0.00003857 0.00004148 3.27万 -2.9%
2024-01-13 0.00004504 0.00004504 0.0000427 0.00004272 3.19万 -5.15%
2024-01-12 0.00004326 0.00004638 0.00003975 0.00004504 2.08万 4.11%
2024-01-11 0.00004417 0.00004684 0.00003716 0.00004326 3.53万 -2.06%
2024-01-10 0.00004624 0.00004737 0.00003916 0.00004417 2.93万 -4.48%
2024-01-09 0.000051 0.00005186 0.00004419 0.00004624 3.77万 -9.33%
2024-01-08 0.00038791 0.00038857 0.00004506 0.00005099 3.72万 -86.86%
2024-01-07 0.0000441 0.00038945 0.00004322 0.00038777 3.32万 779.3%
2024-01-06 0.0004035 0.00040904 0.00004402 0.0000441 3.11万 -89.07%
2024-01-05 0.00004442 0.00040677 0.00004442 0.00040467 3.15万 811.01%
2024-01-04 0.00004694 0.00004729 0.00004268 0.00004442 3.15万 -5.37%
2024-01-03 0.00004576 0.00004849 0.00004576 0.00004694 3.49万 2.58%
2024-01-02 0.00040303 0.00040414 0.00004419 0.00004576 3.2万 -88.65%
2024-01-01 0.00004509 0.00040475 0.00004437 0.00040241 3.59万 792.46%

回顶部