ctk币今日最新价格 实时

$ 0.742587 涨幅：+3.76%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥6.5071 / $0.895389
L：¥5.9413 / $0.817536

2023年最高价格/最低价格

H：¥7.22 / $0.99 (2023-02-22)
L：¥0 / $0 (2023-10-20)

历史最高/最低价格

H：¥28.63 / $3.94
L：¥2.8759 / $0.395735

Shentu交易平台推荐

欧易OKX 币安Binance
ctk走势图加载中...
  • ctk币历史价格表
  • ctk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
2023-12-31 0.003201 0.003474 0.002781 0.002872 7.21万 -10.28%
2023-12-30 0.003385 0.003645 0.002515 0.003111 6.52万 -8.09%
2023-12-29 0.003052 0.003648 0.002937 0.003298 5万 8.06%
2023-12-28 0.003463 0.003608 0.002933 0.003052 6.07万 -11.87%
2023-12-27 0.003223 0.003643 0.002948 0.003517 6.18万 9.12%
2023-12-26 0.00303 0.003598 0.002724 0.003259 6.75万 7.56%
2023-12-25 0.002836 0.003588 0.002706 0.00303 6.23万 6.84%
2023-12-24 0.003675 0.003675 0.00275 0.002773 5.94万 -24.54%
2023-12-23 0.004638 0.004887 0.003601 0.00365 8.01万 -21.3%
2023-12-22 0.004239 0.004886 0.004102 0.00463 9.99万 9.22%
2023-12-21 0.004457 0.00488 0.004005 0.00437 9.35万 -1.95%
2023-12-20 0.003719 0.004847 0.003681 0.004353 9.46万 17.05%
2023-12-19 0.003745 0.003798 0.003682 0.003696 6.66万 -1.31%
2023-12-18 0.003238 0.003798 0.003201 0.00377 8.2万 16.43%
2023-12-17 0.002923 0.003299 0.002893 0.003223 5.34万 10.26%
2023-12-16 0.00173 0.002996 0.001651 0.002925 5.82万 69.08%
2023-12-15 0.001671 0.001769 0.001651 0.001743 4.12万 4.31%
2023-12-14 0.001681 0.001767 0.001651 0.001673 4.03万 -0.48%
2023-12-13 0.001643 0.001765 0.001404 0.001675 3.35万 1.95%
2023-12-12 0.001715 0.001768 0.001606 0.001749 3.95万 1.98%
2023-12-11 0.001704 0.00177 0.001686 0.001715 3.77万 0.65%
2023-12-10 0.001824 0.001828 0.001406 0.001698 4.16万 -6.91%
2023-12-09 0.001451 0.00192 0.001402 0.001824 3.86万 25.71%
2023-12-08 0.000959 0.001589 0.000851 0.001456 3.26万 51.82%
2023-12-07 0.00089 0.000997 0.000855 0.000974 2.09万 9.44%
2023-12-06 0.000832 0.000996 0.000631 0.000915 2.16万 9.98%
2023-12-05 0.00065 0.000909 0.000631 0.000833 1.95万 28.15%
2023-12-04 0.000663 0.00076 0.000631 0.000655 1.1万 -1.21%
2023-12-03 0.000665 0.000758 0.000632 0.000655 1.38万 -1.5%
2023-12-02 0.000709 0.000763 0.000631 0.000698 1.48万 -1.55%
2023-12-01 0.000744 0.000773 0.00068 0.000709 1.49万 -4.7%
2023-11-30 0.000709 0.000766 0.000679 0.000721 1.62万 1.69%
2023-11-29 0.000708 0.000779 0.000679 0.000728 1.46万 2.82%
2023-11-28 0.000754 0.000776 0.000679 0.0007 1.44万 -7.16%
2023-11-27 0.000697 0.000778 0.000679 0.000768 1.54万 10.19%
2023-11-26 0.000754 0.000779 0.000646 0.000687 1.41万 -8.89%
2023-11-25 0.000648 0.000779 0.000646 0.000754 1.61万 16.36%
2023-11-24 0.000685 0.000733 0.000646 0.000649 1.51万 -5.26%
2023-11-23 0.000699 0.000714 0.000646 0.000657 1.14万 -6.01%
2023-11-22 0.000665 0.000733 0.000646 0.000681 1.54万 2.41%
2023-11-21 0.000689 0.00074 0.000646 0.000665 1.47万 -3.48%
2023-11-20 0.000565 0.000774 0.000551 0.000705 1.45万 24.78%
2023-11-19 0.000573 0.000666 0.000441 0.000565 1.07万 -1.4%
2023-11-18 0.000695 0.000774 0.000445 0.000619 1.44万 -10.94%
2023-11-17 0.00071 0.000777 0.000672 0.000695 1.45万 -2.11%
2023-11-16 0.000497 0.00088 0.000458 0.000701 1.57万 41.05%
2023-11-15 0.000589 0.000759 0.000449 0.000505 1.11万 -14.26%
2023-11-14 0.000712 0.000802 0.000445 0.000588 9284.85 -17.42%
2023-11-13 0.000751 0.000816 0.000595 0.000726 1.13万 -3.33%
2023-11-12 0.000951 0.001371 0.000419 0.000746 1.36万 -21.56%
2023-11-11 0.001485 0.001498 0.000526 0.000956 1.52万 -35.62%
2023-11-10 0.000833 0.001518 0.000477 0.001447 3.19万 73.71%
2023-11-05 0.001623 0.001649 0.001612 0.001628 3.72万 0.31%
2023-11-04 0.001862 0.001896 0.001601 0.001625 3.26万 -12.73%
2023-11-03 0.001856 0.001899 0.00185 0.001862 4.33万 0.32%
2023-11-02 0.001876 0.001895 0.00185 0.001868 4.13万 -0.43%
2023-11-01 0.001865 0.001896 0.00185 0.001858 3.75万 -0.38%
2023-10-31 0.001915 0.001915 0.00185 0.001879 4.35万 -1.88%
2023-10-30 0.001747 0.001912 0.001034 0.001853 4.12万 6.07%
2023-10-29 0.00046 0.0018 0.000404 0.001745 5.35万 279.35%
2023-10-28 0.000513 0.000546 0.000402 0.000467 1.03万 -8.97%
2023-10-27 0.000537 0.00054 0.000401 0.000463 8429.31 -13.78%
2023-10-26 0.000567 0.000686 0.000418 0.000534 8627.64 -5.82%
2023-10-25 0.000531 0.000686 0.000401 0.000537 7913.54 1.13%
2023-10-24 0.000459 0.000597 0.000401 0.000529 8763.16 15.25%
2023-10-23 0.000473 0.000595 0.000403 0.000447 9653.32 -5.5%
2023-10-22 0.000541 0.000605 0.000401 0.000489 8808.72 -9.61%
2023-10-21 0.000604 0.000673 0.000455 0.000563 8492.88 -6.79%
2023-10-20 0.000685 0.000699 0.000307 0.000604 6124.57 -11.82%
2023-10-19 0.000448 0.000699 0.000402 0.000686 1.13万 53.13%
2023-10-18 0.000524 0.000683 0.000401 0.000428 2117.65 -18.32%
2023-10-17 0.000741 0.000817 0.000308 0.000524 6964.76 -29.28%
2023-10-16 0.000806 0.000819 0.000651 0.000724 1.42万 -10.17%
2023-10-15 0.000765 0.000891 0.000751 0.000804 1.07万 5.1%
2023-10-14 0.00089 0.000948 0.000753 0.000777 1.24万 -12.7%
2023-10-12 0.000873 0.000973 0.000751 0.000968 1.92万 10.88%
2023-10-11 0.000849 0.000958 0.000751 0.000873 1.36万 2.83%
2023-10-10 0.00083 0.000962 0.000751 0.000898 1.31万 8.19%
2023-10-09 0.000882 0.000964 0.00077 0.000792 1.57万 -10.2%
2023-10-08 0.000882 0.000963 0.000846 0.000885 1.29万 0.34%
2023-10-07 0.000889 0.000961 0.000846 0.000868 1.68万 -2.36%
2023-10-06 0.000919 0.000961 0.000845 0.000876 1.65万 -4.68%
2023-10-05 0.00084 0.000962 0.000754 0.000895 1.84万 6.55%
2023-10-04 0.000899 0.000963 0.000814 0.00083 1.83万 -7.68%
2023-10-03 0.000905 0.000961 0.000701 0.000868 1.46万 -4.09%
2023-10-02 0.000846 0.000964 0.000562 0.000899 1.62万 6.26%
2023-10-01 0.00088 0.000964 0.00056 0.000891 1.42万 1.25%
2023-09-30 0.000917 0.000963 0.000871 0.000894 1.61万 -2.51%
2023-09-29 0.000975 0.000979 0.000873 0.000903 1.46万 -7.38%
2023-09-28 0.00095 0.000977 0.000564 0.000967 1.41万 1.79%
2023-09-27 0.00086 0.000979 0.00086 0.000953 1.4万 10.81%
2023-09-26 0.000916 0.00097 0.000851 0.000897 1.6万 -2.07%
2023-09-25 0.000946 0.000975 0.00085 0.000926 1.47万 -2.11%
2023-09-24 0.000904 0.000974 0.000692 0.000938 1.63万 3.76%
2023-09-23 0.000858 0.000976 0.000742 0.000873 1.55万 1.75%
2023-09-22 0.000953 0.00098 0.000775 0.000874 1.28万 -8.29%
2023-09-21 0.00088 0.00098 0.000741 0.000892 1.91万 1.36%
2023-09-20 0.000948 0.00098 0.000841 0.00088 1.68万 -7.17%
2023-09-19 0.000878 0.000973 0.000842 0.000879 1.68万 0.11%
2023-09-18 0.000914 0.000979 0.000842 0.000878 1.38万 -3.94%
2023-09-17 0.000858 0.000972 0.000741 0.000894 1.64万 4.2%
2023-09-16 0.000832 0.000979 0.000703 0.000858 1.63万 3.13%
2023-09-15 0.000901 0.000981 0.000551 0.00079 1.24万 -12.32%
2023-09-14 0.000553 0.000978 0.000507 0.000901 1.64万 62.93%
2023-09-13 0.000527 0.000673 0.000499 0.000573 9434.34 8.73%
2023-09-12 0.000563 0.000674 0.000495 0.000527 8266.9 -6.39%
2023-09-11 0.000699 0.000721 0.000494 0.000574 1.02万 -17.88%
2023-09-10 0.000684 0.000783 0.000676 0.000699 1.32万 2.19%
2023-09-09 0.000754 0.000777 0.000676 0.000686 1.42万 -9.02%
2023-09-08 0.000688 0.000781 0.000676 0.00073 1.56万 6.1%
2023-09-07 0.000682 0.000781 0.000676 0.00068 1.48万 -0.29%
2023-09-03 0.000582 0.00078 0.000415 0.000438 6679.38 -24.74%
2023-09-02 0.000625 0.000893 0.000416 0.000689 2.42万 10.24%
2023-09-01 0.000884 0.000898 0.000601 0.000625 1.95万 -29.3%
2023-08-31 0.000937 0.000973 0.000584 0.000883 3.73万 -5.76%
2023-08-30 0.00076 0.000953 0.000587 0.000937 3.52万 23.29%
2023-08-29 0.000797 0.00098 0.000583 0.000686 2.28万 -13.93%
2023-08-28 0.000884 0.00098 0.000584 0.000797 2.99万 -9.84%
2023-08-27 0.000874 0.000984 0.000829 0.000884 3.72万 1.14%
2023-08-26 0.000937 0.00098 0.000829 0.000874 3.97万 -6.72%
2023-08-25 0.000837 0.000987 0.00083 0.000937 4.14万 11.95%
2023-08-24 0.000535 0.000983 0.000504 0.000837 3.42万 56.45%
2023-08-22 0.000711 0.000827 0.000631 0.000707 2.7万 -0.56%
2023-08-21 0.000759 0.000827 0.000635 0.000711 2.74万 -6.32%
2023-08-20 0.000804 0.000827 0.000629 0.000745 2.84万 -7.34%
2023-08-19 0.000691 0.000966 0.000586 0.000783 3.68万 13.31%
2023-08-18 0.000776 0.000795 0.000586 0.000646 2.18万 -16.75%
2023-08-17 0.000825 0.000987 0.000445 0.000791 3.1万 -4.12%
2023-08-16 0.000723 0.000865 0.000713 0.000815 2.97万 12.72%
2023-08-15 0.000869 0.000869 0.000712 0.000723 3.03万 -16.8%
2023-08-03 0.00089 0.000983 0.000484 0.000628 8459.36 -29.44%
2023-08-02 0.000871 0.000947 0.000485 0.000938 1.2万 7.69%
2023-08-01 0.000974 0.000999 0.000464 0.000871 9411.36 -10.57%
2023-07-31 0.000991 0.000999 0.000422 0.000974 1.45万 -1.72%
2023-07-30 0.000995 0.000999 0.000985 0.000991 1.62万 -0.4%
2023-07-29 0.000994 0.001017 0.000985 0.000995 1.8万 0.1%
2023-07-28 0.000989 0.001017 0.000985 0.000996 1.86万 0.71%
2023-07-27 0.000999 0.001017 0.000985 0.000989 1.85万 -1%
2023-07-26 0.001007 0.001017 0.000985 0.000999 1.8万 -0.79%
2023-07-25 0.000988 0.001017 0.000985 0.001007 2.06万 1.92%
2023-07-24 0.001004 0.001038 0.000985 0.000992 1.73万 -1.2%
2023-07-23 0.001006 0.001039 0.000985 0.001004 1.64万 -0.2%
2023-07-22 0.000992 0.001037 0.000985 0.001006 2.04万 1.41%
2023-07-21 0.000985 0.000999 0.000985 0.000992 1.53万 0.71%
2023-07-20 0.00099 0.000999 0.000984 0.000985 1.45万 -0.51%
2023-07-19 0.000986 0.000999 0.000985 0.00099 1.71万 0.41%
2023-07-18 0.000964 0.000999 0.000929 0.000986 1.85万 2.28%
2023-07-17 0.000835 0.000982 0.000701 0.000956 2.04万 14.49%
2023-07-16 0.000897 0.000982 0.000701 0.000835 1.73万 -6.91%
2023-07-15 0.000859 0.000983 0.000701 0.000897 1.42万 4.42%
2023-07-14 0.000938 0.000984 0.000705 0.000859 1.23万 -8.42%
2023-07-13 0.000842 0.000949 0.000769 0.000938 1.9万 11.4%
2023-07-11 0.000867 0.000948 0.000768 0.000947 1.94万 9.23%
2023-07-10 0.000794 0.000946 0.000768 0.000867 1.74万 9.19%
2023-07-09 0.000836 0.000946 0.000768 0.000794 1.23万 -5.02%
2023-07-08 0.000805 0.000949 0.000768 0.000836 1.68万 3.85%
2023-07-07 0.00095 0.000994 0.000705 0.000802 1.6万 -15.58%
2023-07-05 0.00078 0.000999 0.000745 0.000908 1.57万 16.41%
2023-07-04 0.000915 0.000999 0.000702 0.000777 1.48万 -15.08%
2023-07-03 0.000988 0.000999 0.000702 0.000915 7759.12 -7.39%
2023-07-02 0.000923 0.001073 0.000901 0.000988 2.14万 7.04%
2023-07-01 0.000917 0.001074 0.000901 0.000923 1.99万 0.65%
2023-06-30 0.00099 0.001072 0.000901 0.000917 1.82万 -7.37%
2023-06-28 0.000912 0.001074 0.000901 0.000914 1.26万 0.22%
2023-06-26 0.000915 0.001073 0.000901 0.001024 1.95万 11.91%
2023-06-25 0.000584 0.000584 0.000584 0 0 -100%
2023-06-22 0.000779 0.001075 0.000699 0.00102 1.95万 30.94%
2023-06-21 0.000783 0.000993 0.000699 0.000779 1.05万 -0.51%
2023-06-20 0.000814 0.000996 0.0007 0.000783 1.37万 -3.81%
2023-06-19 0.00077 0.000995 0.000701 0.000814 1.6万 5.71%
2023-06-18 0.000765 0.000995 0.000751 0.00077 1.64万 0.65%
2023-06-17 0.000965 0.000989 0.000751 0.000765 1.45万 -20.73%
2023-06-16 0.000987 0.000996 0.000751 0.000965 2.19万 -2.23%
2023-06-15 0.000605 0.000995 0.000489 0.000994 1.84万 64.3%
2023-06-14 0.000425 0.000998 0.000413 0.000605 5824.2 42.35%
2023-06-13 0.000517 0.0006 0.000403 0.000425 1845.98 -17.79%
2023-06-12 0.00052 0.000991 0.000409 0.000517 2074.13 -0.58%
2023-06-11 0.000767 0.001 0.000488 0.00052 7387.65 -32.2%
2023-06-10 0.000738 0.000994 0.000653 0.000767 9321.88 3.93%
2023-06-09 0.000939 0.001 0.000657 0.000738 1.35万 -21.41%
2023-06-08 0.000983 0.001172 0.000901 0.000939 6568.47 -4.48%
2023-06-07 0.000979 0.000999 0.000901 0.000983 1.89万 0.41%
2023-06-06 0.000994 0.000999 0.000901 0.000979 1.78万 -1.51%
2023-06-05 0.001138 0.001299 0.000906 0.000994 1.92万 -12.65%
2023-06-04 0.001116 0.001341 0.000906 0.001138 2.19万 1.97%
2023-06-03 0.001184 0.001399 0.000905 0.001116 1.83万 -5.74%
2023-06-02 0.000564 0.0014 0.000525 0.001244 1.88万 120.57%
2023-06-01 0.000907 0.0016 0.000487 0.000564 1.11万 -37.82%
2023-05-31 0.00092 0.001 0.000458 0.000907 1.34万 -1.41%
2023-05-30 0.00098 0.000999 0.000901 0.00092 1.68万 -6.12%
2023-05-29 0.00098 0.00105 0.000901 0.000973 2.22万 -0.71%
2023-05-28 0.001242 0.001294 0.000903 0.000979 2.22万 -21.18%
2023-05-27 0.00094 0.001268 0.000901 0.001242 1.97万 32.13%
2023-05-26 0.000922 0.000999 0.000901 0.00094 1.75万 1.95%
2023-05-25 0.000986 0.000999 0.000901 0.000922 2.13万 -6.49%
2023-05-24 0.000978 0.000999 0.000967 0.000986 2.2万 0.82%
2023-05-23 0.001146 0.00167 0.000966 0.000978 1.59万 -14.66%
2023-05-22 0.001645 0.001798 0.000969 0.001146 1.57万 -30.33%
2023-05-21 0.001495 0.0018 0.000952 0.001703 2.82万 13.91%
2023-05-20 0.001475 0.001577 0.00095 0.001495 3.45万 1.36%
2023-05-19 0.001596 0.00165 0.001411 0.001475 2.14万 -7.58%
2023-05-18 0.001698 0.001698 0.001499 0.001596 3.18万 -6.01%
2023-05-17 0.001523 0.001698 0.001499 0.001593 2.93万 4.6%
2023-05-16 0.001596 0.001696 0.001499 0.001519 2.67万 -4.82%
2023-05-15 0.00167 0.001689 0.001591 0.001597 2.36万 -4.37%
2023-05-14 0.001613 0.001755 0.001591 0.00167 2.83万 3.53%
2023-05-13 0.001773 0.00187 0.001083 0.001613 3.02万 -9.02%
2023-05-12 0.001175 0.0018 0.001043 0.001773 2.91万 50.89%
2023-05-11 0.001278 0.001771 0.001017 0.001075 1.9万 -15.88%
2023-05-10 0.001353 0.001496 0.001201 0.001278 2.36万 -5.54%
2023-05-09 0.7428 0.743 0.6896 0.7271 302.65万 -2.11%
2023-05-08 0.7254 0.7469 0.725 0.743 180.59万 2.43%
2023-05-07 0.7663 0.771 0.7209 0.7253 300.41万 -5.35%
2023-05-06 0.7687 0.7735 0.7581 0.7663 185.79万 -0.31%
2023-05-05 0.7663 0.788 0.7627 0.7681 259.94万 0.23%
2023-05-04 0.001368 0.00142 0.001065 0.001239 2.45万 -9.43%
2023-05-03 0.001326 0.001419 0.001007 0.001375 3.14万 3.7%
2023-05-02 0.001062 0.001357 0.001031 0.001326 2.49万 24.86%
2023-04-27 0.7645 0.7993 0.7644 0.7916 362.97万 3.54%
2023-04-26 0.7516 0.7787 0.7465 0.7647 389.21万 1.74%
2023-04-25 0.7548 0.7671 0.7388 0.7515 502.48万 -0.44%
2023-04-24 0.7576 0.7677 0.7535 0.7551 213.87万 -0.33%
2023-04-23 0.7723 0.7732 0.7361 0.7572 387.26万 -1.96%
2023-04-22 0.7667 0.7766 0.7538 0.7723 375.62万 0.73%
2023-04-21 0.7891 0.7924 0.7656 0.7656 328.02万 -2.98%
2023-04-20 0.841 0.843 0.7817 0.789 350.68万 -6.18%
2023-04-19 0.8275 0.8716 0.8266 0.8412 744.65万 1.66%
2023-04-18 0.8522 0.8587 0.825 0.8275 382.42万 -2.9%
2023-04-17 0.8351 0.8662 0.8335 0.8523 442.77万 2.06%
2023-04-16 0.8094 0.8387 0.8082 0.835 356.19万 3.16%
2023-04-15 0.8153 0.8348 0.8091 0.8091 320.26万 -0.76%
2023-04-14 0.7982 0.8186 0.7938 0.8158 199.36万 2.2%
2023-04-13 0.8088 0.8123 0.7752 0.7982 280.03万 -1.31%
2023-04-12 0.8028 0.8317 0.8009 0.8088 424.08万 0.75%
2023-04-11 0.8022 0.8149 0.7976 0.8028 218.44万 0.07%
2023-04-10 0.809 0.8157 0.7985 0.8019 176.15万 -0.88%
2023-04-09 0.8193 0.8252 0.8079 0.8084 196.25万 -1.33%
2023-04-08 0.8135 0.8209 0.7982 0.8196 218.02万 0.75%
2023-04-07 0.8065 0.8214 0.7984 0.8139 274.82万 0.92%
2023-04-06 0.8157 0.8308 0.7988 0.8061 285.2万 -1.18%
2023-04-05 0.7945 0.8197 0.7713 0.8159 392.69万 2.69%
2023-04-04 0.8051 0.8137 0.7863 0.7945 161.48万 -1.32%
2023-04-03 0.8256 0.8396 0.8007 0.805 145.81万 -2.5%
2023-04-02 0.83 0.8436 0.8196 0.8257 192.25万 -0.52%
2023-04-01 0.8019 0.8377 0.792 0.8298 420.63万 3.48%
2023-03-31 0.772 0.8238 0.7694 0.8019 709.58万 3.87%
2023-03-30 0.7565 0.78 0.7503 0.772 165.38万 2.05%
2023-03-29 0.7525 0.7597 0.7429 0.7565 166.08万 0.53%
2023-03-28 0.7706 0.7735 0.7422 0.7523 234.25万 -2.37%
2023-03-27 0.7716 0.7805 0.7578 0.7702 123.99万 -0.18%
2023-03-26 0.7639 0.7798 0.7541 0.7718 160.5万 1.03%
2023-03-25 0.777 0.7806 0.7555 0.7641 159.37万 -1.66%
2023-03-24 0.7696 0.7805 0.741 0.777 333.17万 0.96%
2023-03-23 0.7761 0.802 0.7694 0.7702 346.42万 -0.76%
2023-03-22 0.7736 0.7779 0.7355 0.7761 305.72万 0.32%
2023-03-21 0.8015 0.8088 0.7641 0.7742 267.97万 -3.41%
2023-03-20 0.7944 0.822 0.7825 0.8015 275.79万 0.89%
2023-03-19 0.7788 0.8284 0.7746 0.7944 393.68万 2%
2023-03-18 0.7639 0.7955 0.7576 0.7788 318.42万 1.95%
2023-03-17 0.7626 0.7672 0.7401 0.7623 407.51万 -0.04%
2023-03-16 0.825 0.8273 0.7594 0.7619 589.6万 -7.65%
2023-03-15 0.8018 0.825 0.7739 0.8241 933.06万 2.78%
2023-03-14 0.7536 0.81 0.7532 0.8033 810.38万 6.6%
2023-03-13 0.7359 0.7645 0.7344 0.7535 256.43万 2.39%
2023-03-12 0.7138 0.7457 0.7108 0.7357 374.26万 3.07%
2023-03-11 0.7328 0.7339 0.6813 0.714 542.24万 -2.57%
2023-03-10 0.7314 0.7437 0.7084 0.7327 299.66万 0.18%
2023-03-09 0.7362 0.746 0.7179 0.7315 328.22万 -0.64%
2023-03-08 0.77 0.7717 0.7235 0.7355 352.65万 -4.48%
2023-03-07 0.7587 0.7705 0.7335 0.7694 246.23万 1.41%
2023-03-06 0.7615 0.765 0.7361 0.7591 154.51万 -0.32%
2023-03-05 0.7733 0.7765 0.7611 0.7615 88.67万 -1.53%
2023-03-04 0.8168 0.8184 0.7483 0.773 337.88万 -5.36%
2023-03-03 0.8378 0.8413 0.8061 0.8173 216.95万 -2.45%
2023-03-02 0.816 0.8418 0.7946 0.8378 253.74万 2.67%
2023-03-01 0.8358 0.838 0.8007 0.8161 195.93万 -2.36%
2023-02-28 0.8284 0.8451 0.8185 0.8365 198.15万 0.98%
2023-02-27 0.8204 0.8413 0.792 0.8284 212.88万 0.98%
2023-02-26 0.8258 0.8267 0.7913 0.8189 328.83万 -0.84%
2023-02-25 0.8539 0.8565 0.8204 0.8251 277.75万 -3.37%
2023-02-24 0.844 0.8984 0.8331 0.8539 419.84万 1.17%
2023-02-23 0.9175 0.9274 0.8375 0.8429 531.62万 -8.13%
2023-02-22 0.9369 0.9939 0.9065 0.9182 1354.07万 -2%
2023-02-21 0.9185 0.9472 0.8832 0.9376 1508.56万 2.08%
2023-02-20 0.8672 0.9668 0.8471 0.9165 1462.34万 5.68%
2023-02-19 0.8376 0.8769 0.8363 0.8667 645.21万 3.47%
2023-02-18 0.8409 0.8448 0.7874 0.8377 333.22万 -0.38%
2023-02-17 0.7973 0.8513 0.796 0.841 427.59万 5.48%
2023-02-16 0.7824 0.8019 0.7806 0.7972 199.81万 1.89%
2023-02-15 0.7558 0.7945 0.7448 0.7834 218.74万 3.65%
2023-02-14 0.7926 0.818 0.7424 0.7558 332.87万 -4.64%
2023-02-13 0.7835 0.7977 0.7751 0.7927 180.75万 1.17%
2023-02-12 0.7686 0.788 0.759 0.7835 189.15万 1.94%
2023-02-11 0.8336 0.8351 0.7355 0.7687 494.23万 -7.79%
2023-02-10 0.8421 0.88 0.8125 0.8336 389.76万 -1.01%
2023-02-09 0.8628 0.8969 0.8411 0.842 397.77万 -2.41%
2023-02-08 0.8614 0.8831 0.826 0.8635 709.23万 0.24%
2023-02-07 0.805 0.8747 0.7865 0.862 570.54万 7.08%
2023-02-06 0.8545 0.8622 0.7911 0.8054 278.97万 -5.75%
2023-02-05 0.8591 0.8625 0.8322 0.8545 244.4万 -0.54%
2023-02-04 0.8492 0.877 0.8126 0.8592 637.34万 1.18%
2023-02-03 0.7777 0.8573 0.7665 0.8486 499.98万 9.12%
2023-02-02 0.8002 0.8174 0.7759 0.7772 389.24万 -2.87%
2023-02-01 0.7977 0.8115 0.7743 0.801 403.83万 0.41%
2023-01-31 0.8482 0.8489 0.7887 0.7977 306.19万 -5.95%
2023-01-30 0.8201 0.85 0.8011 0.8489 191.68万 3.51%
2023-01-29 0.8166 0.8503 0.8114 0.8201 166.01万 0.43%
2023-01-28 0.8053 0.829 0.7972 0.8158 212.27万 1.3%
2023-01-27 0.7859 0.8404 0.7854 0.8071 270.42万 2.7%
2023-01-26 0.864 0.8641 0.7777 0.7864 438.71万 -8.98%
2023-01-25 0.8191 0.8781 0.8126 0.8621 519.05万 5.25%
2023-01-24 0.799 0.8316 0.7741 0.8193 329.11万 2.54%
2023-01-23 0.7746 0.8104 0.7728 0.7998 222.95万 3.25%
2023-01-22 0.724 0.7899 0.724 0.7753 404.15万 7.09%
2023-01-21 0.731 0.7415 0.7049 0.7246 294.54万 -0.88%
2023-01-20 0.748 0.748 0.7155 0.7311 285.68万 -2.26%
2023-01-19 0.7769 0.7943 0.7392 0.7449 306.59万 -4.12%
2023-01-18 0.7611 0.7885 0.7538 0.7771 279.32万 2.1%
2023-01-17 0.7864 0.8147 0.7495 0.7611 397万 -3.22%
2023-01-16 0.8014 0.8042 0.7676 0.7866 289.26万 -1.85%
2023-01-15 0.8033 0.8672 0.7535 0.8022 915.16万 -0.14%
2023-01-14 0.7772 0.8062 0.7759 0.8035 235.09万 3.38%
2023-01-13 0.7464 0.788 0.7448 0.7763 244.66万 4.01%
2023-01-12 0.7757 0.7816 0.7462 0.7464 152.96万 -3.78%
2023-01-11 0.7726 0.7872 0.7561 0.7757 256.94万 0.4%
2023-01-10 0.7323 0.7755 0.7219 0.7727 243.46万 5.52%
2023-01-09 0.7346 0.7376 0.7245 0.7322 70.19万 -0.33%
2023-01-08 0.7376 0.7494 0.7335 0.7347 75.25万 -0.39%
2023-01-07 0.7296 0.7383 0.7232 0.7377 131.91万 1.11%
2023-01-06 0.7358 0.743 0.7237 0.7295 137.26万 -0.86%
2023-01-05 0.7094 0.74 0.7075 0.7355 181.51万 3.68%
2023-01-04 0.7357 0.7361 0.7046 0.7094 121.51万 -3.57%
2023-01-03 0.7428 0.7476 0.7296 0.7357 154.1万 -0.96%
2023-01-02 0.7352 0.7496 0.7316 0.7427 107.84万 1.02%
2023-01-01 0.7165 0.7359 0.7158 0.7359 66.9万 2.71%

回顶部