clo币今日最新价格 实时

$ 0.00014748 涨幅：
更新时间：2024-07-03 03:20:09

24H最高/最低价格

H：¥0.0033 / $0.00044927
L：¥0.0016 / $0.00021532

2023年最高价格/最低价格

H：¥0.43 / $0.06 (2023-04-15)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥3.89 / $0.535004
L：¥0.0008 / $0.00010843

Callisto Network交易平台推荐

欧易OKX 币安Binance
clo走势图加载中...
  • clo币历史价格表
  • clo币概况
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 0.00067578 0.000687 0.000646 0.000682 2.02万 0.92%
2023-12-30 0.00067684 0.00068275 0.00053327 0.00067578 1.41万 -0.16%
2023-12-29 0.00067296 0.000699 0.00065496 0.00067685 2.23万 0.58%
2023-12-28 0.000631 0.00067496 0.00062397 0.00067296 2.59万 6.65%
2023-12-27 0.00062902 0.00063603 0.000627 0.000631 2.18万 0.31%
2023-12-26 0.00064312 0.000647 0.000627 0.00063202 2.39万 -1.73%
2023-12-25 0.00064205 0.00064408 0.00062585 0.00064312 1.35万 0.17%
2023-12-24 0.000641 0.00064305 0.000633 0.00064205 2.25万 0.16%
2023-12-23 0.000635 0.000642 0.00063 0.000639 2.39万 0.63%
2023-12-22 0.000636 0.00064 0.000629 0.000633 2.24万 -0.47%
2023-12-21 0.00065099 0.000652 0.000619 0.000636 2.14万 -2.3%
2023-12-20 0.000648 0.00065399 0.000615 0.00065199 2.64万 0.62%
2023-12-19 0.00068 0.000682 0.000626 0.000648 2.37万 -4.71%
2023-12-18 0.000674 0.00068 0.000647 0.000679 2.44万 0.74%
2023-12-16 0.000683 0.00069 0.000662 0.000688 1.72万 0.73%
2023-12-14 0.000707 0.000713 0.000665 0.000696 2.52万 -1.56%
2023-12-13 0.000687 0.000729 0.00068 0.000688 2.79万 0.15%
2023-12-12 0.00069899 0.00070499 0.000672 0.000687 2.53万 -1.72%
2023-12-11 0.000676 0.00070199 0.000674 0.00069799 2.16万 3.25%
2023-12-10 0.000653 0.000676 0.000644 0.000675 1.8万 3.37%
2023-12-09 0.000664 0.000674 0.000651 0.000653 1.86万 -1.66%
2023-11-28 0.000688 0.00069 0.000668 0.00067328 2.76万 -2.14%
2023-11-27 0.000689 0.0007 0.000675 0.00069 3万 0.15%
2023-11-26 0.00068 0.000691 0.000669 0.000688 1.95万 1.18%
2023-11-25 0.00067503 0.00068703 0.000664 0.00068 2.8万 0.74%
2023-11-24 0.00071098 0.00071501 0.00063604 0.00067503 2.95万 -5.06%
2023-11-23 0.00074205 0.00075005 0.0006816 0.00071098 2.84万 -4.19%
2023-11-22 0.0007012 0.00075205 0.000694 0.00074905 2.15万 6.82%
2023-11-21 0.00064 0.00073876 0.000637 0.0007012 3.04万 9.56%
2023-11-20 0.000617 0.000641 0.000613 0.00064 2.61万 3.73%
2023-11-19 0.000614 0.000619 0.000608 0.000617 2.65万 0.49%
2023-11-18 0.000607 0.000615 0.000605 0.000615 1.78万 1.32%
2023-11-17 0.00063899 0.00063899 0.000589 0.000607 2.99万 -5.01%
2023-11-16 0.000651 0.000653 0.00063499 0.00063799 2.41万 -2%
2023-11-15 0.00068037 0.00068623 0.00064798 0.000649 2.58万 -4.61%
2023-11-14 0.0006832 0.00068904 0.00067647 0.00068232 2.72万 -0.13%
2023-11-13 0.00068054 0.00068823 0.00067253 0.00068126 2.61万 0.11%
2023-11-12 0.00067615 0.00068558 0.00066956 0.00068055 2.8万 0.65%
2023-11-11 0.00066534 0.00067878 0.00065756 0.00067609 2.56万 1.62%
2023-11-10 0.00058904 0.00066655 0.00054611 0.00066614 3.08万 13.09%
2023-11-05 0.00066915 0.0006695 0.00064627 0.00066016 2.57万 -1.34%
2023-11-04 0.000698 0.00070398 0.00063963 0.00066998 3.28万 -4.01%
2023-11-03 0.00072712 0.00073147 0.00069302 0.000698 2.05万 -4%
2023-11-02 0.00073024 0.00073162 0.00072702 0.00072712 2.72万 -0.43%
2023-11-01 0.00073733 0.00074293 0.00073026 0.00073026 2.86万 -0.96%
2023-10-31 0.00074862 0.00076177 0.00073677 0.00073734 3.74万 -1.51%
2023-10-30 0.00073121 0.00076223 0.00072144 0.00074862 3.66万 2.38%
2023-10-29 0.00073207 0.00073347 0.00071979 0.00073121 3.76万 -0.12%
2023-10-28 0.00072971 0.00074201 0.00071791 0.00073248 4.68万 0.38%
2023-10-27 0.00072709 0.00073962 0.00071128 0.00072891 5.72万 0.25%
2023-10-26 0.00071627 0.0007524 0.00071446 0.00072665 3.41万 1.45%
2023-10-25 0.00071141 0.00075798 0.00069419 0.00072119 3.48万 1.37%
2023-10-24 0.00073611 0.00074801 0.00070963 0.00070963 3.1万 -3.6%
2023-10-23 0.00066916 0.00077539 0.00066143 0.00074143 4.12万 10.8%
2023-10-22 0.00064487 0.00068582 0.00064487 0.00068226 4.17万 5.8%
2023-10-21 0.0006536 0.0006536 0.0006384 0.00064487 4.02万 -1.34%
2023-10-20 0.00066646 0.00067393 0.00064303 0.00065188 2.52万 -2.19%
2023-10-19 0.00066943 0.00067379 0.00064642 0.00066422 3.39万 -0.78%
2023-10-18 0.00064061 0.00066758 0.00063997 0.00066068 3.38万 3.13%
2023-10-17 0.00065889 0.00067542 0.00062944 0.00064061 2.87万 -2.77%
2023-10-15 0.000673 0.00068283 0.00065416 0.00068216 2.53万 1.36%
2023-10-14 0.00068705 0.00069606 0.00063998 0.0006813 2.87万 -0.84%
2023-10-12 0.00073713 0.00076479 0.00070233 0.00071234 2.66万 -3.36%
2023-10-11 0.00070614 0.00073713 0.00069811 0.00073713 2.87万 4.39%
2023-10-10 0.00071872 0.00072032 0.0006965 0.00070751 2.54万 -1.56%
2023-10-09 0.00072313 0.0007334 0.00069803 0.0007187 3.6万 -0.61%
2023-10-08 0.00067341 0.001486 0.00066692 0.00072313 5.5万 7.38%
2023-10-07 0.00066402 0.00067962 0.00065588 0.00067285 2.94万 1.33%
2023-10-06 0.00064195 0.00067543 0.00064014 0.0006619 3.08万 3.11%
2023-10-05 0.00063987 0.00068404 0.0006386 0.0006429 3.58万 0.47%
2023-10-04 0.00065241 0.00065241 0.0006385 0.00063867 3.15万 -2.11%
2023-10-03 0.00062712 0.00065195 0.00062033 0.00065195 3.75万 3.96%
2023-10-02 0.00062513 0.00065327 0.00061456 0.00062768 2.77万 0.41%
2023-10-01 0.00060847 0.00065469 0.00060439 0.00062412 3.38万 2.57%
2023-09-30 0.00060621 0.00065392 0.0006046 0.00060807 3.68万 0.31%
2023-09-29 0.00060863 0.00061524 0.00060435 0.00060666 3.57万 -0.32%
2023-09-28 0.00060297 0.0006134 0.00059859 0.00060695 3.02万 0.66%
2023-09-27 0.00059748 0.00061887 0.00059665 0.00060298 3万 0.92%
2023-09-26 0.00061512 0.00062617 0.0005965 0.00059799 2.99万 -2.78%
2023-09-25 0.00060153 0.00062517 0.00059941 0.00061226 3.43万 1.78%
2023-09-24 0.000599 0.00062408 0.00059847 0.00060246 3.39万 0.58%
2023-09-23 0.0005956 0.00061988 0.00059438 0.000599 3.77万 0.57%
2023-09-22 0.00059089 0.00061617 0.000586 0.0005956 4.24万 0.8%
2023-09-21 0.00059875 0.00060197 0.00058829 0.00059135 4.63万 -1.24%
2023-09-20 0.00062129 0.00062616 0.00059596 0.00059875 3.39万 -3.63%
2023-09-19 0.00069883 0.00069884 0.00061612 0.00062851 3.54万 -10.06%
2023-09-18 0.00072452 0.00072556 0.00069143 0.00069883 2.32万 -3.55%
2023-09-17 0.00079876 0.00080153 0.00072256 0.00072503 3.1万 -9.23%
2023-09-16 0.00079753 0.00080291 0.00079292 0.00079876 4.13万 0.15%
2023-09-15 0.00079451 0.00079994 0.00079185 0.00079753 3.78万 0.38%
2023-09-14 0.00080047 0.00080843 0.00078974 0.00079451 2.61万 -0.74%
2023-09-13 0.00082542 0.00083154 0.00079901 0.00079974 2.11万 -3.11%
2023-09-12 0.00082364 0.00083177 0.00081583 0.00082542 2.29万 0.22%
2023-09-11 0.00082405 0.00082478 0.00082223 0.00082432 1.39万 0.03%
2023-09-10 0.00082627 0.00083004 0.00082322 0.00082405 1.66万 -0.27%
2023-09-09 0.00082922 0.00083666 0.00081227 0.00082628 2.58万 -0.35%
2023-09-08 0.00082259 0.00083146 0.00080816 0.00083146 2.68万 1.08%
2023-09-06 0.00083099 0.00083155 0.00082744 0.000828 3.44万 -0.36%
2023-09-05 0.00082733 0.00083201 0.00082683 0.00083099 2.7万 0.44%
2023-09-04 0.00082923 0.00083099 0.00082683 0.00082733 2.6万 -0.23%
2023-09-03 0.00083169 0.00083169 0.00082372 0.00082923 2.39万 -0.3%
2023-09-02 0.00082075 0.00083261 0.00081654 0.00083169 2.82万 1.33%
2023-09-01 0.00083075 0.00083075 0.0008179 0.00082075 2.63万 -1.2%
2023-08-31 0.0008381 0.00083927 0.00083007 0.00083075 2.58万 -0.88%
2023-08-30 0.00085606 0.00085768 0.0008381 0.0008381 2.39万 -2.1%
2023-08-29 0.00086414 0.00086591 0.00085518 0.00085604 2.83万 -0.94%
2023-08-28 0.0008723 0.0008723 0.00086409 0.00086414 9320.88 -0.94%
2023-08-27 0.00087631 0.00087755 0.0008723 0.0008723 1.49万 -0.46%
2023-08-26 0.00087105 0.00088258 0.00087005 0.00087631 1.88万 0.6%
2023-08-25 0.00086609 0.00088228 0.00086598 0.00087105 1.3万 0.57%
2023-08-24 0.00087763 0.00087781 0.00086609 0.00086609 4540.01 -1.31%
2023-08-22 0.00088139 0.00088171 0.00087672 0.00087957 1.65万 -0.21%
2023-08-21 0.00090049 0.00090187 0.00087545 0.00088139 1.55万 -2.12%
2023-08-20 0.00088808 0.00090148 0.0008877 0.00090148 1.08万 1.51%
2023-08-19 0.00088634 0.00089005 0.00088102 0.00088904 8821.35 0.3%
2023-08-18 0.00088594 0.00088827 0.000883 0.00088827 1.29万 0.26%
2023-08-17 0.00089386 0.00090377 0.00086811 0.00088594 1.04万 -0.89%
2023-08-16 0.00090889 0.00090889 0.0008899 0.00089188 1.28万 -1.87%
2023-08-15 0.00087466 0.00091082 0.0008728 0.00090889 1.44万 3.91%
2023-08-03 0.00103 0.001031 0.00098306 0.00099934 1.54万 -2.98%
2023-08-02 0.001016 0.001037 0.001015 0.00103 1.62万 1.38%
2023-08-01 0.00099505 0.001018 0.00099448 0.001016 1.54万 2.11%
2023-07-31 0.001058 0.00106 0.00094873 0.00099506 2.78万 -5.95%
2023-07-30 0.001051 0.001058 0.001048 0.001058 1.38万 0.67%
2023-07-29 0.001053 0.001078 0.00102 0.001051 2.36万 -0.19%
2023-07-28 0.001097 0.001119 0.001047 0.001053 3.05万 -4.01%
2023-07-27 0.001115 0.001118 0.001095 0.001097 2万 -1.61%
2023-07-26 0.001124 0.001159 0.001113 0.001115 2.25万 -0.8%
2023-07-25 0.001122 0.001125 0.001113 0.001124 2.09万 0.18%
2023-07-24 0.00112 0.001123 0.001115 0.001122 1.49万 0.18%
2023-07-23 0.001116 0.001121 0.001116 0.00112 2.04万 0.36%
2023-07-22 0.001123 0.00113 0.001005 0.001116 2.01万 -0.62%
2023-07-21 0.001132 0.001134 0.001102 0.001123 1.81万 -0.8%
2023-07-20 0.001141 0.001149 0.001131 0.001132 1.38万 -0.79%
2023-07-19 0.001098 0.00115 0.001087 0.001141 2.44万 3.92%
2023-07-18 0.00125 0.001266 0.001064 0.001097 5.34万 -12.24%
2023-07-17 0.001332 0.001342 0.001205 0.00125 4.39万 -6.16%
2023-07-16 0.001351 0.001351 0.001326 0.001332 1.61万 -1.41%
2023-07-15 0.001343 0.001351 0.001336 0.001351 1.54万 0.6%
2023-07-14 0.001367 0.001375 0.001338 0.001343 1.12万 -1.76%
2023-07-13 0.001354 0.001372 0.001353 0.001367 1.11万 0.96%
2023-07-11 0.001334 0.00135 0.001325 0.001349 1.9万 1.12%
2023-07-10 0.00133 0.001336 0.001329 0.001334 1.03万 0.3%
2023-07-09 0.001333 0.001336 0.001324 0.001329 1.02万 -0.3%
2023-07-08 0.001353 0.001353 0.001332 0.001333 1.39万 -1.48%
2023-07-07 0.001359 0.001362 0.001345 0.001353 1.67万 -0.44%
2023-07-05 0.001358 0.00138 0.001354 0.001354 1.52万 -0.29%
2023-07-04 0.00132 0.001361 0.001319 0.001358 1.64万 2.88%
2023-07-03 0.001304 0.001328 0.001296 0.00132 1.81万 1.23%
2023-07-02 0.001288 0.001306 0.001287 0.001304 1.51万 1.24%
2023-07-01 0.001277 0.001292 0.001261 0.001288 1.92万 0.86%
2023-06-30 0.001283 0.001294 0.001276 0.001278 1.56万 -0.39%
2023-06-28 0.001296 0.0013 0.00129 0.001297 1.4万 0.08%
2023-06-26 0.001319 0.001322 0.001314 0.001319 9176.2 --
2023-06-25 0.001307 0.001321 0.001305 0.001319 1.38万 0.92%
2023-06-22 0.001253 0.00128 0.001248 0.001277 1.55万 1.92%
2023-06-21 0.001251 0.001255 0.001245 0.001253 1.15万 0.16%
2023-06-20 0.001256 0.00126 0.001211 0.001251 1.1万 -0.4%
2023-06-19 0.001267 0.001267 0.001255 0.001256 1.29万 -0.87%
2023-06-18 0.001276 0.001284 0.001265 0.001267 1.73万 -0.71%
2023-06-17 0.001284 0.001284 0.001271 0.001276 1.27万 -0.62%
2023-06-16 0.001275 0.001297 0.001273 0.001284 9937.94 0.71%
2023-06-15 0.001243 0.00128 0.001241 0.001275 1.25万 2.57%
2023-06-14 0.001308 0.00131 0.001238 0.001243 1.08万 -4.97%
2023-06-13 0.001305 0.001311 0.001304 0.001309 1.29万 0.31%
2023-06-12 0.001323 0.001325 0.001304 0.001305 1.33万 -1.36%
2023-06-11 0.001338 0.00134 0.001322 0.001323 1.4万 -1.12%
2023-06-10 0.001322 0.00134 0.001315 0.001338 1.23万 1.21%
2023-06-09 0.001352 0.001353 0.001321 0.001322 1.63万 -2.22%
2023-06-08 0.001372 0.001379 0.001351 0.001352 1.76万 -1.46%
2023-06-07 0.001358 0.001374 0.001329 0.001372 2.25万 1.03%
2023-06-06 0.001359 0.001365 0.001355 0.001358 1.53万 -0.07%
2023-06-05 0.001366 0.001369 0.001356 0.001359 1.33万 -0.51%
2023-06-04 0.001372 0.001381 0.001365 0.001366 1.76万 -0.44%
2023-06-03 0.00137 0.001373 0.001322 0.001372 9196.47 0.15%
2023-06-02 0.001379 0.001381 0.001369 0.00137 1.42万 -0.65%
2023-06-01 0.001372 0.001382 0.001371 0.001379 1.38万 0.51%
2023-05-31 0.001377 0.00138 0.001335 0.001372 1.41万 -0.36%
2023-05-30 0.001375 0.00139 0.001367 0.001377 1.69万 0.15%
2023-05-29 0.001428 0.001429 0.001371 0.001375 2.25万 -3.71%
2023-05-28 0.001431 0.001438 0.001428 0.001428 1.58万 -0.21%
2023-05-27 0.001435 0.001436 0.001418 0.001431 1.64万 -0.28%
2023-05-26 0.001439 0.001441 0.001418 0.001435 1.34万 -0.28%
2023-05-25 0.001442 0.001449 0.001437 0.001439 1.43万 -0.21%
2023-05-24 0.001444 0.001447 0.00144 0.001442 1.44万 -0.14%
2023-05-23 0.001455 0.001458 0.001442 0.001444 1.53万 -0.76%
2023-05-22 0.001459 0.001463 0.001453 0.001455 1.63万 -0.27%
2023-05-21 0.001442 0.001461 0.00144 0.001461 1.52万 1.32%
2023-05-20 0.001457 0.001465 0.001435 0.001442 2.18万 -1.03%
2023-05-19 0.001432 0.001469 0.001429 0.001457 1.38万 1.75%
2023-05-18 0.001413 0.001433 0.001413 0.001432 1.45万 1.34%
2023-05-17 0.001411 0.001435 0.001411 0.001413 1.78万 0.14%
2023-05-16 0.001424 0.001426 0.001406 0.001413 1.54万 -0.77%
2023-05-15 0.001415 0.001434 0.001414 0.001425 1.59万 0.71%
2023-05-14 0.001416 0.001428 0.001411 0.001416 1.38万 --
2023-05-13 0.001437 0.001438 0.001408 0.001416 1.72万 -1.46%
2023-05-12 0.00148 0.00148 0.001436 0.001437 1.41万 -2.91%
2023-05-11 0.001494 0.001496 0.001466 0.00148 2.09万 -0.94%
2023-05-10 0.001518 0.001523 0.001469 0.001494 2.02万 -1.58%
2023-05-08 0.055626 0.05614 0.055186 0.055524 9135.88 -0.18%
2023-05-07 0.057111 0.058221 0.055036 0.055626 1.15万 -2.6%
2023-05-06 0.056572 0.057377 0.056258 0.057111 1.07万 0.95%
2023-05-05 0.001632 0.001642 0.001588 0.001596 2.3万 -2.21%
2023-05-04 0 0.00001668 0.00001668 0 0 --
2023-05-02 0 0.00001668 0.00001668 0 0 --
2023-05-01 0 0.00001668 0.00001668 0 0 --
2023-04-28 0 0.00001668 0.00001668 0 0 --
2023-04-27 0.055712 0.058863 0.055679 0.058548 1.82万 5.09%
2023-04-26 0.05575 0.056355 0.055469 0.055679 1.25万 -0.13%
2023-04-25 0.05602 0.056695 0.055547 0.05575 1.54万 -0.48%
2023-04-24 0.055332 0.056406 0.054621 0.05602 1.06万 1.24%
2023-04-23 0.055752 0.056538 0.054923 0.055332 9607.46 -0.75%
2023-04-22 0.05635 0.05711 0.055529 0.055752 1.33万 -1.06%
2023-04-21 0.057011 0.057513 0.056142 0.05635 1.22万 -1.16%
2023-04-20 0.057609 0.058559 0.056603 0.057011 1.33万 -1.04%
2023-04-19 0.056784 0.058605 0.056587 0.057609 1.24万 1.45%
2023-04-18 0.058469 0.058695 0.056769 0.056784 1.45万 -2.88%
2023-04-17 0.057894 0.058558 0.057619 0.058469 9563.59 0.99%
2023-04-16 0.058429 0.058719 0.057547 0.057894 7777.04 -0.92%
2023-04-15 0.058443 0.059176 0.057642 0.058429 1.56万 -0.02%
2023-04-14 0.05785 0.058709 0.057234 0.058443 1.05万 1.03%
2023-04-13 0.057051 0.058631 0.056968 0.05785 9071.26 1.4%
2023-04-12 0.055187 0.05799 0.05481 0.05705 1.7万 3.38%
2023-04-11 0.054789 0.055648 0.05427 0.055187 1.57万 0.73%
2023-04-10 0.054706 0.055199 0.054235 0.054694 1.39万 -0.02%
2023-04-09 0.055078 0.05526 0.054255 0.054706 9767.8 -0.68%
2023-04-08 0.054834 0.055258 0.054203 0.055078 9820.52 0.44%
2023-04-07 0.0552 0.055421 0.05422 0.054526 1.11万 -1.22%
2023-04-06 0.054525 0.056136 0.054401 0.055276 1.09万 1.38%
2023-04-05 0.054397 0.055508 0.053734 0.054522 1.32万 0.23%
2023-04-04 0.054538 0.055277 0.053758 0.054397 7115.32 -0.26%
2023-04-03 0.054588 0.05536 0.054188 0.054538 726.04 -0.09%
2023-04-02 0.054565 0.055592 0.054381 0.054589 536.94 0.04%
2023-04-01 0.05509 0.055382 0.053719 0.054565 944.26 -0.95%
2023-03-31 0.055598 0.056283 0.054584 0.05509 886.38 -0.91%
2023-03-30 0.053654 0.056019 0.053503 0.055598 1048.32 3.62%
2023-03-29 0.053579 0.054649 0.053343 0.053654 978.23 0.14%
2023-03-28 0.054891 0.055483 0.053239 0.053579 986.55 -2.39%
2023-03-27 0.054336 0.055493 0.053891 0.054891 745.11 1.02%
2023-03-26 0.054754 0.055389 0.053799 0.054336 755.39 -0.76%
2023-03-25 0.055258 0.055918 0.054499 0.054754 743.82 -0.91%
2023-03-24 0.055527 0.056104 0.053469 0.055258 755.72 -0.48%
2023-03-23 0.055021 0.056098 0.054647 0.055527 671.22 0.92%
2023-03-22 0.055082 0.055648 0.054122 0.055021 344.94 -0.11%
2023-03-21 0.054524 0.056071 0.053784 0.055082 1352.72 1.02%
2023-03-20 0.05426 0.055293 0.053651 0.054524 834.93 0.49%
2023-03-19 0.052984 0.055357 0.052928 0.054506 980.18 2.87%
2023-03-18 0.052524 0.054378 0.051545 0.052984 1146.87 0.88%
2023-03-17 0.051719 0.052592 0.050992 0.052524 961.62 1.56%
2023-03-16 0.05301 0.053662 0.051146 0.051719 1076.07 -2.44%
2023-03-15 0.051336 0.053675 0.051172 0.05301 1029.4 3.26%
2023-03-14 0.048194 0.052581 0.047464 0.051336 1495.83 6.52%
2023-03-13 0.04733 0.048592 0.046893 0.048194 826.48 1.83%
2023-03-12 0.047295 0.048888 0.046942 0.047335 873.72 0.08%
2023-03-11 0.049742 0.050545 0.047 0.047295 1378.07 -4.92%
2023-03-10 0.050217 0.050622 0.049582 0.049854 1041.13 -0.72%
2023-03-09 0.050003 0.051079 0.049598 0.050217 369.5 0.43%
2023-03-08 0.05113 0.051136 0.049629 0.050003 1147.17 -2.2%
2023-03-07 0.051658 0.051664 0.050044 0.051133 1058.46 -1.02%
2023-03-06 0.051098 0.051841 0.050276 0.051658 1022.53 1.1%
2023-03-05 0.050633 0.051659 0.050319 0.051098 608.85 0.92%
2023-03-04 0.049986 0.052411 0.048459 0.050633 1082.1 1.29%
2023-03-03 0.050356 0.051094 0.049432 0.049986 228.5 -0.73%
2023-03-02 0.049955 0.051287 0.049252 0.050356 1191.47 0.8%
2023-03-01 0.050081 0.051025 0.049373 0.049709 1025.53 -0.74%
2023-02-28 0.049816 0.051239 0.049327 0.050081 1193.82 0.53%
2023-02-27 0.049578 0.050563 0.049072 0.049816 870.81 0.48%
2023-02-26 0.049565 0.051708 0.049081 0.049578 880.98 0.03%
2023-02-25 0.050969 0.0515 0.049564 0.049565 893.29 -2.75%
2023-02-24 0.050748 0.052031 0.049844 0.050968 1062.75 0.43%
2023-02-23 0.051038 0.052239 0.049901 0.050748 1175.38 -0.57%
2023-02-22 0.053383 0.053913 0.050919 0.051038 858.26 -4.39%
2023-02-21 0.052295 0.054384 0.050328 0.053383 679.3 2.08%
2023-02-20 0.053568 0.054337 0.051537 0.052295 387.07 -2.38%
2023-02-19 0.051969 0.054499 0.051717 0.053568 421.99 3.08%
2023-02-18 0.053289 0.054356 0.051307 0.051967 806.35 -2.48%
2023-02-17 0.049229 0.054202 0.049019 0.053338 1207.89 8.35%
2023-02-16 0.047382 0.050315 0.04664 0.049229 267.84 3.9%
2023-02-15 0.04723 0.048268 0.046098 0.047382 1105.49 0.32%
2023-02-14 0.047255 0.048025 0.046187 0.04723 1276.18 -0.05%
2023-02-13 0.043719 0.047911 0.043209 0.047255 1007.44 8.09%
2023-02-12 0.040885 0.044499 0.040256 0.043719 746.25 6.93%
2023-02-11 0.041255 0.042344 0.040333 0.040885 1163.13 -0.9%
2023-02-10 0.042069 0.042736 0.041134 0.041255 1105.88 -1.93%
2023-02-09 0.041718 0.043037 0.04145 0.042069 1122.07 0.84%
2023-02-08 0.042412 0.04284 0.041296 0.041718 1127.83 -1.64%
2023-02-07 0.042234 0.042827 0.04136 0.042412 1290.27 0.42%
2023-02-06 0.04302 0.043182 0.041695 0.042234 915.64 -1.83%
2023-02-05 0.042819 0.043348 0.041868 0.042514 753.97 -0.71%
2023-02-04 0.042412 0.043751 0.041906 0.042824 1080.04 0.97%
2023-02-03 0.044169 0.046013 0.042156 0.042601 1185.98 -3.55%
2023-02-02 0.045378 0.04552 0.044046 0.044169 1066.49 -2.66%
2023-02-01 0.045274 0.045489 0.04381 0.045378 1030.75 0.23%
2023-01-31 0.044734 0.046177 0.044228 0.045274 1243.27 1.21%
2023-01-30 0.045364 0.046234 0.043039 0.044734 1034.55 -1.39%
2023-01-29 0.045101 0.046168 0.044641 0.044814 924.48 -0.64%
2023-01-28 0.045184 0.045964 0.044396 0.044995 869.8 -0.42%
2023-01-27 0.044936 0.046421 0.044198 0.045184 1201.68 0.55%
2023-01-26 0.044859 0.04585 0.044039 0.044936 1085.63 0.17%
2023-01-25 0.045101 0.045939 0.044324 0.044859 1098.35 -0.54%
2023-01-24 0.048512 0.048862 0.044348 0.045101 1063.32 -7.03%
2023-01-23 0.048213 0.049251 0.047656 0.048512 799.75 0.62%
2023-01-22 0.048814 0.049209 0.047451 0.048213 1262.93 -1.23%
2023-01-21 0.049323 0.050026 0.047592 0.048814 1001.53 -1.03%
2023-01-20 0.048614 0.049882 0.048085 0.049323 1079.46 1.46%
2023-01-19 0.049283 0.050798 0.048614 0.048614 999.99 -1.36%
2023-01-18 0.049114 0.053508 0.04855 0.049283 1051.21 0.34%
2023-01-17 0.049529 0.050418 0.04821 0.049114 1177.3 -0.84%
2023-01-16 0.049898 0.050472 0.048521 0.049529 525.98 -0.74%
2023-01-15 0.046745 0.050564 0.04626 0.049898 1228.03 6.75%
2023-01-14 0.046891 0.048907 0.046415 0.046492 993.64 -0.85%
2023-01-13 0.047548 0.049438 0.046455 0.046793 1247.22 -1.59%
2023-01-12 0.047551 0.048267 0.046781 0.047548 1057.76 -0.01%
2023-01-11 0.047986 0.048153 0.046588 0.047551 1103.22 -0.91%
2023-01-10 0.048929 0.049308 0.046618 0.047986 1374.41 -1.93%
2023-01-09 0.048041 0.048933 0.047041 0.048674 935.28 1.32%
2023-01-08 0.048163 0.04844 0.046919 0.048041 955.21 -0.25%
2023-01-07 0.046914 0.048233 0.04677 0.047816 1078.55 1.92%
2023-01-06 0.047445 0.048211 0.046855 0.047418 1102.61 -0.06%
2023-01-05 0.047227 0.047982 0.046654 0.047445 1272.41 0.46%
2023-01-04 0.04697 0.047809 0.046683 0.047108 1123.4 0.29%
2023-01-03 0.04706 0.047761 0.046548 0.04697 1200.86 -0.19%
2023-01-02 0.04725 0.047579 0.046466 0.04706 932.92 -0.4%
2023-01-01 0.047186 0.048307 0.046498 0.047251 938.44 0.14%

回顶部