cas币今日最新价格 实时

$ 0.00345419 涨幅：-20.93%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥0.0264 / $0.00362671
L：¥0.0257 / $0.00353483

2020年最高价格/最低价格

H：¥0.24 / $0.03 (2020-09-08)
L：¥0.02 / $0 (2020-08-03)

历史最高/最低价格

H：¥1.66 / $0.228829
L：¥0.0165 / $0.00226856

Cashaa交易平台推荐

欧易OKX 币安Binance
cas走势图加载中...
  • cas币历史价格表
  • cas币概况
2018年 2019年 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 0.01774 0.019 0.01372 0.01372 52.43万 -22.66%
2020-12-29 0.01611 0.01789 0.01566 0.01774 45.57万 10.12%
2020-12-28 0.01538 0.01699 0.01433 0.01611 29.52万 4.75%
2020-12-27 0.01429 0.01625 0.01404 0.01538 21.39万 7.63%
2020-12-26 0.01499 0.0158 0.01403 0.01429 666.83 -4.67%
2020-12-25 0.01624 0.01624 0.01238 0.01499 17.08万 -7.7%
2020-12-24 0.0178 0.01789 0.01471 0.01624 26.91万 -8.76%
2020-12-23 0.01901 0.0229 0.01605 0.0178 5.43万 -6.37%
2020-12-22 0.02073 0.0268 0.01899 0.01901 33.25万 -8.3%
2020-12-21 0.01682 0.021 0.0163 0.02073 41.29万 23.25%
2020-12-20 0.01702 0.01794 0.0146 0.01682 28.14万 -1.18%
2020-12-19 0.01486 0.01773 0.01454 0.01702 65.89万 14.54%
2020-12-18 0.01612 0.01727 0.01459 0.01486 65.62万 -7.82%
2020-12-17 0.01659 0.0172 0.0151 0.01612 47万 -2.83%
2020-12-16 0.01437 0.01816 0.01329 0.01659 43.34万 15.45%
2020-12-15 0.0134 0.01894 0.01306 0.01439 34万 7.39%
2020-12-14 0.01469 0.0148 0.0121 0.01342 33.99万 -8.65%
2020-12-13 0.0133 0.01469 0.01287 0.01469 28.53万 10.45%
2020-12-12 0.01132 0.01334 0.01112 0.0133 39.75万 17.49%
2020-12-11 0.01125 0.01197 0.01061 0.01132 29.82万 0.62%
2020-12-10 0.01195 0.01206 0.01035 0.01125 38.97万 -5.86%
2020-12-09 0.01241 0.01294 0.0115 0.01195 27.8万 -3.71%
2020-12-08 0.01241 0.0135 0.0115 0.01241 24.94万 --
2020-12-07 0.01085 0.01515 0.01082 0.01241 25.53万 14.38%
2020-12-06 0.01069 0.0135 0.01004 0.01085 28.49万 1.5%
2020-12-05 0.01147 0.0129 0.01028 0.01069 27.99万 -6.8%
2020-12-04 0.01041 0.01199 0.00902 0.01168 35.47万 12.2%
2020-12-03 0.00975 0.01047 0.00867 0.01041 60.97万 6.77%
2020-12-02 0.01016 0.01019 0.00952 0.00975 54.72万 -4.04%
2020-12-01 0.00984 0.01086 0.00955 0.01016 65.5万 3.25%
2020-11-30 0.01033 0.0109 0.00903 0.00984 63.91万 -4.74%
2020-11-29 0.01021 0.01151 0.00956 0.01033 71.66万 1.18%
2020-11-28 0.00749 0.01345 0.00736 0.01021 79.46万 36.32%
2020-11-27 0.0089 0.00894 0.00745 0.00747 59.11万 -16.07%
2020-11-26 0.00832 0.00904 0.00706 0.0089 57.05万 6.97%
2020-11-25 0.00797 0.00865 0.00681 0.00832 53.45万 4.39%
2020-11-24 0.00866 0.00894 0.00795 0.00797 51.76万 -7.97%
2020-11-23 0.00867 0.00896 0.00756 0.00866 54.66万 -0.12%
2020-11-22 0.0097 0.00976 0.00601 0.00867 59.01万 -10.62%
2020-11-21 0.00998 0.01186 0.00901 0.0097 69.48万 -2.81%
2020-11-20 0.01119 0.01123 0.00921 0.00998 92.66万 -10.81%
2020-11-19 0.01125 0.01167 0.00883 0.01119 110.86万 -0.53%
2020-11-18 0.01142 0.01175 0.01117 0.01125 67.98万 -1.49%
2020-11-17 0.01144 0.01161 0.01118 0.01142 58.55万 -0.17%
2020-11-16 0.01175 0.01182 0.01111 0.01144 56.72万 -2.64%
2020-11-15 0.01202 0.01276 0.01101 0.01175 65.05万 -2.25%
2020-11-14 0.01129 0.01216 0.0108 0.01202 79.06万 6.47%
2020-11-13 0.01097 0.01244 0.01028 0.01129 81.41万 2.92%
2020-11-12 0.01128 0.01236 0.01026 0.01097 56.15万 -2.75%
2020-11-11 0.0107 0.01311 0.01068 0.01137 70.49万 6.26%
2020-11-10 0.0113 0.01177 0.01064 0.01072 77.4万 -5.13%
2020-11-09 0.01144 0.01188 0.01005 0.01119 58.47万 -2.19%
2020-11-08 0.01142 0.01271 0.0109 0.01144 43.99万 0.18%
2020-11-07 0.01182 0.01292 0.01113 0.01138 42.39万 -3.72%
2020-11-06 0.01051 0.01195 0.01037 0.01166 44.54万 10.94%
2020-11-05 0.01046 0.01287 0.00896 0.01057 38.53万 1.05%
2020-11-04 0.01282 0.0142 0.01009 0.01058 35.41万 -17.47%
2020-11-03 0.01499 0.01499 0.01276 0.01291 35.9万 -13.88%
2020-11-02 0.01363 0.01451 0.0126 0.0129 34.6万 -5.36%
2020-11-01 0.01395 0.01565 0.01253 0.01359 38.57万 -2.58%
2020-10-31 0.01518 0.01582 0.01258 0.01387 45.1万 -8.63%
2020-10-30 0.01446 0.01552 0.01307 0.01529 44.06万 5.74%
2020-10-29 0.0137 0.01685 0.012 0.01446 12.17万 5.55%
2020-10-28 0.01101 0.0142 0.011 0.0137 1588.64 24.43%
2020-10-27 0.0116 0.0145 0.0107 0.01101 3952.85 -5.09%
2020-10-26 0.0112 0.0116 0.0093 0.0116 602.88 3.57%
2020-10-25 0.0096 0.0121 0.0094 0.0112 170.58 16.67%
2020-10-24 0.0089 0.0098 0.0089 0.0096 285.74 7.87%
2020-10-23 0.00855 0.00977 0.00825 0.0089 30.46万 4.09%
2020-10-22 0.00891 0.00986 0.00744 0.00859 42.89万 -3.59%
2020-10-21 0.00907 0.01054 0.00854 0.00894 41.3万 -1.43%
2020-10-20 0.00924 0.01022 0.00768 0.00904 34.46万 -2.16%
2020-10-19 0.01362 0.01462 0.0076 0.00921 48.29万 -32.38%
2020-10-18 0.01453 0.01841 0.01269 0.01361 88.86万 -6.33%
2020-10-17 0.01569 0.01589 0.01414 0.01453 77.81万 -7.39%
2020-10-16 0.01757 0.01901 0.01555 0.01563 88.61万 -11.04%
2020-10-15 0.01919 0.02015 0.01703 0.01729 115.85万 -9.9%
2020-10-14 0.01685 0.02023 0.01643 0.01937 142.42万 14.96%
2020-10-13 0.01749 0.01773 0.01611 0.01643 113.17万 -6.06%
2020-10-12 0.01569 0.01791 0.01383 0.0172 122.41万 9.62%
2020-10-11 0.01493 0.01897 0.01448 0.01569 104.6万 5.09%
2020-10-10 0.0167 0.01796 0.01489 0.015 102.8万 -10.18%
2020-10-09 0.01913 0.02074 0.01615 0.0167 96.64万 -12.7%
2020-10-08 0.01904 0.02781 0.01803 0.01911 116.96万 0.37%
2020-10-07 0.01879 0.02307 0.01694 0.01884 107.3万 0.27%
2020-10-06 0.01986 0.023 0.0179 0.0186 108.07万 -6.34%
2020-10-05 0.02114 0.0225 0.01801 0.01987 72.38万 -6.01%
2020-10-04 0.01981 0.0226 0.0181 0.02093 54.12万 5.65%
2020-10-03 0.0255 0.02933 0.0198 0.01992 93.26万 -21.88%
2020-10-02 0.01929 0.02941 0.01905 0.02657 144.98万 37.74%
2020-10-01 0.01821 0.02185 0.0179 0.01929 68.99万 5.93%
2020-09-30 0.01805 0.01891 0.01722 0.01813 45.02万 0.44%
2020-09-29 0.01776 0.01859 0.01703 0.01813 44.97万 2.08%
2020-09-28 0.01803 0.01827 0.01737 0.0176 42.9万 -2.38%
2020-09-27 0.01698 0.01831 0.01585 0.01795 44.98万 5.71%
2020-09-26 0.01639 0.01891 0.01494 0.01688 44.61万 2.99%
2020-09-25 0.01828 0.01874 0.01497 0.01657 43.27万 -9.35%
2020-09-24 0.01857 0.01918 0.0179 0.0182 40.8万 -1.99%
2020-09-23 0.0188 0.01885 0.01847 0.01854 45.25万 -1.38%
2020-09-22 0.02013 0.02413 0.01873 0.01881 44.02万 -6.56%
2020-09-21 0.01946 0.02109 0.01903 0.02007 44.37万 3.13%
2020-09-20 0.02115 0.02185 0.01934 0.01941 44.02万 -8.23%
2020-09-19 0.02482 0.02482 0.02103 0.02129 42.75万 -14.22%
2020-09-18 0.02288 0.027 0.02281 0.02465 44.28万 7.74%
2020-09-17 0.02293 0.02296 0.02245 0.02285 36.34万 -0.35%
2020-09-16 0.02257 0.02701 0.02254 0.02296 36.07万 1.73%
2020-09-15 0.02382 0.02384 0.02071 0.02268 37.28万 -4.79%
2020-09-14 0.02261 0.028 0.01993 0.02384 40.07万 5.44%
2020-09-13 0.025 0.025 0.02192 0.02261 52.55万 -9.56%
2020-09-12 0.02699 0.02795 0.02487 0.025 67.54万 -7.37%
2020-09-11 0.02489 0.02924 0.02484 0.02699 76.9万 8.44%
2020-09-10 0.02418 0.02755 0.02348 0.0249 76.39万 2.98%
2020-09-09 0.02722 0.02785 0.02351 0.02429 81.22万 -10.76%
2020-09-08 0.02866 0.03291 0.0269 0.02726 81.34万 -4.88%
2020-09-07 0.02263 0.03245 0.01867 0.02877 101.78万 27.13%
2020-09-06 0.02254 0.0299 0.01795 0.02267 95.58万 0.58%
2020-09-05 0.02013 0.02856 0.01862 0.02186 101.73万 8.59%
2020-09-04 0.02374 0.02997 0.01717 0.01995 80.66万 -15.96%
2020-09-03 0.01796 0.02436 0.01715 0.02405 108.97万 33.91%
2020-09-02 0.01929 0.02396 0.01336 0.01993 116.55万 3.32%
2020-09-01 0.01452 0.0195 0.01435 0.01927 85.33万 32.71%
2020-08-31 0.01494 0.01559 0.01232 0.01462 54.63万 -2.14%
2020-08-30 0.01304 0.01547 0.01106 0.01495 61.71万 14.65%
2020-08-29 0.01045 0.01357 0.00978 0.01308 75.04万 25.17%
2020-08-28 0.00795 0.0131 0.00795 0.01043 66.04万 31.19%
2020-08-27 0.00855 0.00857 0.00793 0.00797 75.61万 -6.78%
2020-08-26 0.00707 0.01078 0.00705 0.00852 61.13万 20.51%
2020-08-25 0.0079 0.00807 0.00685 0.00708 42.63万 -10.38%
2020-08-24 0.00708 0.00835 0.00673 0.00784 39.27万 10.73%
2020-08-23 0.00718 0.00723 0.00686 0.00707 46.07万 -1.53%
2020-08-22 0.00701 0.00804 0.006 0.00716 30.57万 2.14%
2020-08-21 0.00727 0.00739 0.00674 0.00694 33.15万 -4.54%
2020-08-20 0.00742 0.00753 0.00714 0.0073 42.28万 -1.62%
2020-08-19 0.0073 0.00765 0.00725 0.00734 38.61万 0.55%
2020-08-18 0.00757 0.00796 0.00671 0.00728 32.76万 -3.83%
2020-08-17 0.00774 0.00798 0.00671 0.00755 30.1万 -2.45%
2020-08-16 0.00749 0.01101 0.00696 0.0077 33.22万 2.8%
2020-08-15 0.00826 0.00972 0.00654 0.0075 40.82万 -9.2%
2020-08-14 0.01095 0.01096 0.00673 0.00823 55.15万 -24.84%
2020-08-13 0.01301 0.01385 0.0085 0.01096 78.45万 -15.76%
2020-08-12 0.00971 0.0148 0.00971 0.01305 73.59万 34.4%
2020-08-11 0.00834 0.01172 0.00746 0.00971 52.11万 16.43%
2020-08-10 0.00448 0.01104 0.00438 0.00794 29.84万 77.23%
2020-08-09 0.00462 0.00498 0.00441 0.00441 18.93万 -4.55%
2020-08-08 0.00463 0.0047 0.0041 0.00464 26.39万 0.22%
2020-08-07 0.00443 0.00505 0.00392 0.00463 24.34万 4.51%
2020-08-06 0.00415 0.00484 0.00412 0.00442 21.96万 6.51%
2020-08-05 0.00393 0.00469 0.00386 0.00416 17.62万 5.85%
2020-08-04 0.00437 0.00446 0.00368 0.00392 22.47万 -10.3%
2020-08-03 0.00404 0.00446 0.0032 0.00417 33.84万 3.22%
2020-08-02 0.00411 0.00483 0.00376 0.00397 30.91万 -3.41%
2020-08-01 0.00452 0.00466 0.00378 0.00399 23.64万 -11.73%
2020-07-31 0.00462 0.00497 0.00402 0.00438 34.23万 -5.19%
2020-07-30 0.00424 0.005 0.00407 0.00464 35.02万 9.43%
2020-07-29 0.00492 0.00531 0.00392 0.00426 36.77万 -13.41%
2020-07-28 0.00573 0.00581 0.00353 0.00494 38.85万 -13.79%
2020-07-27 0.00599 0.00608 0.00571 0.00577 38.31万 -3.67%
2020-07-26 0.00527 0.00651 0.00524 0.00599 33.34万 13.66%
2020-07-25 0.0052 0.00647 0.00499 0.00528 29.61万 1.54%
2020-07-24 0.00565 0.00567 0.00495 0.00521 32.56万 -7.79%
2020-07-23 0.006 0.00602 0.0053 0.00565 27.5万 -5.83%
2020-07-22 0.00499 0.00613 0.00498 0.00602 28.51万 20.64%
2020-07-21 0.00538 0.00538 0.00483 0.00498 19.3万 -7.43%
2020-07-20 0.00494 0.0058 0.00473 0.00534 18.4万 8.1%
2020-07-19 0.00479 0.0058 0.00462 0.00495 16.59万 3.34%
2020-07-18 0.00484 0.00502 0.00456 0.00479 20.84万 -1.03%
2020-07-17 0.00488 0.00508 0.00467 0.00482 24.56万 -1.23%
2020-07-16 0.00447 0.00496 0.00441 0.00488 22.54万 9.17%
2020-07-15 0.00513 0.00766 0.004 0.00454 20.41万 -11.5%
2020-07-14 0.00462 0.00572 0.00457 0.00513 28万 11.04%
2020-07-13 0.00377 0.00723 0.00377 0.00457 12.29万 21.22%
2020-07-12 0.00586 0.00612 0.00343 0.00416 5.19万 -29.01%
2020-07-11 0.00354 0.00612 0.00354 0.00586 7.35万 65.54%
2020-07-10 0.00684 0.0072 0.00397 0.00397 8.04万 -41.96%
2020-07-09 0.00635 0.00705 0.00605 0.00687 11.36万 8.19%
2020-07-08 0.00614 0.00673 0.00567 0.00636 9.35万 3.58%
2020-07-07 0.00621 0.00697 0.0055 0.00621 9.18万 --
2020-07-06 0.00607 0.00696 0.00605 0.00624 8.43万 2.8%
2020-07-05 0.00626 0.00728 0.00563 0.00606 8.07万 -3.19%
2020-07-04 0.00604 0.0065 0.00602 0.00629 8.22万 4.14%
2020-07-03 0.00619 0.00673 0.00581 0.00604 8.47万 -2.42%
2020-07-02 0.00726 0.00844 0.00576 0.00615 8.89万 -15.29%
2020-07-01 0.00742 0.00748 0.0071 0.00729 8.4万 -1.75%
2020-06-30 0.00795 0.008 0.0068 0.00743 9.7万 -6.54%
2020-06-29 0.00803 0.00832 0.00766 0.00795 11万 -1%
2020-06-28 0.00786 0.00884 0.00767 0.008 8.23万 1.78%
2020-06-27 0.00791 0.00846 0.00734 0.00785 8.67万 -0.76%
2020-06-26 0.00788 0.00938 0.00776 0.00795 11.06万 0.89%
2020-06-25 0.00789 0.0105 0.00753 0.0078 12.31万 -1.14%
2020-06-24 0.00615 0.00807 0.00604 0.00773 9.29万 25.69%
2020-06-23 0.00618 0.00649 0.00601 0.00615 6.63万 -0.49%
2020-06-22 0.00655 0.00715 0.00612 0.00618 6.59万 -5.65%
2020-06-21 0.00687 0.00925 0.00645 0.00654 7.44万 -4.8%
2020-06-20 0.00554 0.0078 0.00554 0.00687 7.95万 24.01%
2020-06-19 0.0051 0.00573 0.00507 0.00556 6.06万 9.02%
2020-06-18 0.0048 0.00542 0.00478 0.0051 5.66万 6.25%
2020-06-17 0.00475 0.0061 0.004 0.0048 5.29万 1.05%
2020-06-16 0.00521 0.0056 0.00458 0.00474 5.27万 -9.02%
2020-06-15 0.00525 0.0059 0.00494 0.00521 6.04万 -0.76%
2020-06-14 0.00512 0.0054 0.00505 0.00525 2.91万 2.54%
2020-06-13 0.0052 0.0055 0.00437 0.00512 3.38万 -1.54%
2020-06-12 0.00557 0.00576 0.00514 0.0052 4.37万 -6.64%
2020-06-11 0.00564 0.00596 0.00534 0.00557 3.37万 -1.24%
2020-06-10 0.00591 0.00609 0.00526 0.00561 3.38万 -5.08%
2020-06-09 0.00695 0.00697 0.00519 0.00594 3.47万 -14.53%
2020-06-08 0.00668 0.00719 0.00654 0.00695 3.65万 4.04%
2020-06-07 0.00684 0.00689 0.00663 0.00666 3.58万 -2.63%
2020-06-06 0.00672 0.0078 0.00671 0.00684 3.71万 1.79%
2020-06-05 0.00719 0.00729 0.00668 0.00672 4.12万 -6.54%
2020-06-04 0.0071 0.00721 0.00691 0.00717 3.67万 0.99%
2020-06-03 0.00698 0.00738 0.00661 0.00714 3.82万 2.29%
2020-06-02 0.00628 0.0074 0.00606 0.00698 3.28万 11.15%
2020-06-01 0.00772 0.00805 0.00626 0.00628 3.46万 -18.65%
2020-05-31 0.00769 0.0081 0.00764 0.00772 3.72万 0.39%
2020-05-30 0.00811 0.00826 0.00713 0.00769 4.95万 -5.18%
2020-05-29 0.0085 0.0086 0.00808 0.00826 5.6万 -2.82%
2020-05-28 0.00847 0.00848 0.00756 0.00839 5.74万 -0.94%
2020-05-27 0.00862 0.00899 0.0083 0.00846 3.84万 -1.86%
2020-05-26 0.00915 0.00918 0.0084 0.00865 2.54万 -5.46%
2020-05-25 0.00885 0.00942 0.00878 0.00915 2.53万 3.39%
2020-05-24 0.00856 0.00968 0.00838 0.00885 2.56万 3.39%
2020-05-23 0.00908 0.00955 0.00813 0.00856 3.9万 -5.73%
2020-05-22 0.01194 0.01204 0.00886 0.0091 5.48万 -23.79%
2020-05-21 0.01191 0.01206 0.01165 0.01199 6.66万 0.67%
2020-05-20 0.01208 0.01217 0.0113 0.01196 6.84万 -0.99%
2020-05-19 0.01145 0.0126 0.01139 0.01208 6.72万 5.5%
2020-05-18 0.01156 0.01221 0.0111 0.01143 5.78万 -1.12%
2020-05-17 0.0108 0.0123 0.01068 0.01156 3.58万 7.04%
2020-05-16 0.01221 0.01236 0.0095 0.01066 5.1万 -12.69%
2020-05-15 0.01193 0.013 0.01167 0.01225 3.65万 2.68%
2020-05-14 0.01184 0.013 0.01156 0.01193 11.52万 0.76%
2020-05-13 0.01223 0.01248 0.011 0.01184 5.49万 -3.19%
2020-05-12 0.01225 0.01278 0.01102 0.0124 6.82万 1.22%
2020-05-11 0.01403 0.01478 0.01055 0.01225 4.29万 -12.69%
2020-05-10 0 0.0165 0.01135 0.01403 4.02万 --

回顶部