portx币今日最新价格 实时

$ 0.00263225 涨幅：-10.06%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.052 / $0.00715197
L：¥0.0485 / $0.00666726

2023年最高价格/最低价格

H：¥0.35 / $0.05 (2023-01-13)
L：¥0.03 / $0 (2023-05-01)

历史最高/最低价格

H：¥0.92 / $0.127139
L：¥0.0183 / $0.00251598

ChainPort交易平台推荐

欧易OKX 币安Binance
portx走势图加载中...
  • portx币历史价格表
  • portx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
2023-05-05 0.004712 0.004798 0.004711 0.004794 1142.61 1.74%
2023-05-03 0.00487 0.005005 0.00487 0.005003 1176.73 2.73%
2023-05-02 0.004679 0.004873 0.004678 0.00487 1572.14 4.08%
2023-05-01 0.004433 0.004679 0.004433 0.004679 1574.19 5.55%
2023-04-29 0 0.005821 0.005821 0 0 --
2023-04-27 0.02116 0.0213 0.02087 0.0209 1.31万 -1.23%
2023-04-26 0.02182 0.02184 0.02113 0.02116 1.05万 -3.02%
2023-04-25 0.02155 0.02431 0.02122 0.02182 9255.73 1.25%
2023-04-24 0.02146 0.02293 0.02144 0.02155 8478.73 0.42%
2023-04-23 0.02147 0.0215 0.02144 0.02146 1350.16 -0.05%
2023-04-22 0.02151 0.0216 0.02147 0.02147 8332.22 -0.19%
2023-04-21 0.0224 0.02275 0.02148 0.02151 1.25万 -3.97%
2023-04-20 0.02345 0.0239 0.02154 0.0224 1.33万 -4.48%
2023-04-19 0.02163 0.025 0.0216 0.02345 1.45万 8.41%
2023-04-18 0.02158 0.02173 0.02154 0.02168 3829.26 0.46%
2023-04-17 0.02165 0.02211 0.02154 0.02158 1.23万 -0.32%
2023-04-16 0.02218 0.0222 0.02159 0.02165 1.45万 -2.39%
2023-04-15 0.0223 0.02235 0.02209 0.02214 1.01万 -0.72%
2023-04-14 0.02242 0.02262 0.02223 0.0223 1.26万 -0.54%
2023-04-13 0.02289 0.02299 0.02237 0.02242 1.25万 -2.05%
2023-04-12 0.02278 0.02354 0.02266 0.02289 1.21万 0.48%
2023-04-11 0.02164 0.02486 0.02124 0.02278 1.76万 5.27%
2023-04-10 0.02156 0.02269 0.02117 0.02158 1.28万 0.09%
2023-04-09 0.02186 0.02195 0.02082 0.02159 1.33万 -1.24%
2023-04-08 0.02357 0.02421 0.02184 0.02186 1.2万 -7.25%
2023-04-07 0.02278 0.02403 0.022 0.02363 1.52万 3.73%
2023-04-06 0.02352 0.02521 0.02207 0.02278 1.55万 -3.15%
2023-04-05 0.02386 0.02459 0.02287 0.02352 1.33万 -1.42%
2023-04-04 0.02549 0.02549 0.02386 0.02386 1.35万 -6.39%
2023-04-03 0.02516 0.02549 0.02403 0.02549 1.54万 1.31%
2023-04-02 0.02496 0.02614 0.02365 0.02516 1.62万 0.8%
2023-04-01 0.02214 0.0264 0.02124 0.02496 2.04万 12.74%
2023-03-31 0.02248 0.02323 0.02161 0.02214 1.34万 -1.51%
2023-03-30 0.02224 0.02294 0.02171 0.02248 1.21万 1.08%
2023-03-29 0.02371 0.02373 0.02196 0.02221 1.37万 -6.33%
2023-03-28 0.02367 0.02398 0.02288 0.02371 1.26万 0.17%
2023-03-27 0.02427 0.0246 0.02239 0.02367 1.56万 -2.47%
2023-03-26 0.02512 0.02523 0.02366 0.02427 1.22万 -3.38%
2023-03-25 0.02392 0.02535 0.02379 0.02512 1.19万 5.02%
2023-03-24 0.02448 0.02604 0.02356 0.02392 1.16万 -2.29%
2023-03-23 0.02505 0.02602 0.02326 0.02448 1.4万 -2.28%
2023-03-22 0.02555 0.02701 0.02399 0.0252 1.8万 -1.37%
2023-03-21 0.02298 0.02698 0.0217 0.02555 2.46万 11.18%
2023-03-20 0.02246 0.02374 0.02184 0.02298 1.25万 2.32%
2023-03-19 0.02339 0.02347 0.02007 0.02246 1.49万 -3.98%
2023-03-18 0.0238 0.02454 0.02153 0.02339 1.33万 -1.72%
2023-03-17 0.02214 0.02789 0.02213 0.02371 2.16万 7.09%
2023-03-16 0.02335 0.02338 0.02154 0.02214 1.28万 -5.18%
2023-03-15 0.0229 0.02428 0.02152 0.02335 1.31万 1.97%
2023-03-14 0.02299 0.02309 0.02177 0.02283 1.25万 -0.7%
2023-03-13 0.02343 0.02349 0.0229 0.02306 1.22万 -1.58%
2023-03-12 0.02344 0.02559 0.02315 0.02346 1.24万 0.09%
2023-03-11 0.02385 0.02485 0.02067 0.02346 1.57万 -1.64%
2023-03-10 0.02288 0.0308 0.02272 0.02381 1.73万 4.06%
2023-03-09 0.02269 0.02586 0.02195 0.02289 1.57万 0.88%
2023-03-08 0.02472 0.02573 0.02167 0.02269 1.3万 -8.21%
2023-03-07 0.02475 0.02561 0.02444 0.02469 493.48 -0.24%
2023-03-06 0.0265 0.0266 0.02467 0.02486 1.31万 -6.19%
2023-03-05 0.0258 0.02729 0.02565 0.02659 1.27万 3.06%
2023-03-04 0.02754 0.02772 0.02483 0.02577 1.54万 -6.43%
2023-03-03 0.02023 0.03 0.01972 0.02754 3.46万 36.13%
2023-03-02 0.02323 0.02407 0.01824 0.02023 2.65万 -12.91%
2023-03-01 0.02843 0.03207 0.02282 0.02321 2.95万 -18.36%
2023-02-28 0.02801 0.02847 0.02801 0.02844 6391.6 1.54%
2023-02-27 0.02805 0.02808 0.02801 0.02806 2569.62 0.04%
2023-02-26 0.02803 0.02818 0.028 0.02803 4829.21 --
2023-02-25 0.02802 0.02817 0.02778 0.02803 8887.44 0.04%
2023-02-24 0.02947 0.02947 0.02794 0.02798 6340.86 -5.06%
2023-02-23 0.02949 0.03268 0.02918 0.02952 1.44万 0.1%
2023-02-22 0.03111 0.03113 0.02926 0.02945 1.52万 -5.34%
2023-02-21 0.03147 0.0325 0.03102 0.03105 1.21万 -1.33%
2023-02-20 0.03156 0.03204 0.03136 0.03147 1.13万 -0.29%
2023-02-19 0.0317 0.0318 0.03136 0.03152 1.16万 -0.57%
2023-02-18 0.03237 0.03247 0.0315 0.03171 1.25万 -2.04%
2023-02-17 0.03169 0.03505 0.03166 0.03237 1.22万 2.15%
2023-02-16 0.03178 0.03182 0.03165 0.03169 1.09万 -0.28%
2023-02-15 0.03188 0.03347 0.03163 0.03178 1.25万 -0.31%
2023-02-14 0.03197 0.03274 0.0318 0.03189 1.28万 -0.25%
2023-02-13 0.0319 0.03306 0.03182 0.03201 6396.5 0.34%
2023-02-12 0.03231 0.03238 0.03181 0.03184 1.26万 -1.45%
2023-02-11 0.03275 0.03363 0.03189 0.03224 1.17万 -1.56%
2023-02-10 0.03288 0.03317 0.03189 0.03277 1.34万 -0.33%
2023-02-09 0.03379 0.03417 0.03218 0.03288 1.57万 -2.69%
2023-02-08 0.03439 0.038 0.03326 0.03379 1.32万 -1.74%
2023-02-07 0.03345 0.03627 0.03338 0.0343 6864.55 2.54%
2023-02-06 0.03421 0.03539 0.03345 0.03345 1.02万 -2.22%
2023-02-05 0.03453 0.03464 0.0337 0.03421 1.29万 -0.93%
2023-02-04 0.03442 0.0352 0.03408 0.03453 9137.98 0.32%
2023-02-03 0.0344 0.03856 0.03408 0.03441 9400.24 0.03%
2023-02-02 0.03569 0.03576 0.03455 0.03455 5927.65 -3.19%
2023-02-01 0.03618 0.0362 0.03557 0.03569 7372.76 -1.35%
2023-01-31 0.03808 0.03809 0.03618 0.03618 7225.01 -4.99%
2023-01-30 0.03801 0.03873 0.03717 0.03804 1.28万 0.08%
2023-01-29 0.03727 0.03815 0.03718 0.03801 1.2万 1.99%
2023-01-28 0.0391 0.0391 0.03727 0.03727 1.01万 -4.68%
2023-01-27 0.03992 0.03992 0.0391 0.0391 1189.85 -2.05%
2023-01-26 0.04082 0.04082 0.03992 0.03992 1722.79 -2.2%
2023-01-25 0.04005 0.04283 0.04001 0.04082 1.24万 1.92%
2023-01-24 0.04065 0.04068 0.04005 0.04005 9565.59 -1.48%
2023-01-23 0.0416 0.04161 0.04043 0.04066 1.1万 -2.26%
2023-01-22 0.04191 0.04205 0.04147 0.04161 7989.72 -0.72%
2023-01-21 0.04352 0.04362 0.04183 0.04196 1.28万 -3.58%
2023-01-20 0.04172 0.04669 0.03948 0.04352 5.38万 4.31%
2023-01-19 0.03473 0.04271 0.03426 0.04171 5.11万 20.1%
2023-01-18 0.02408 0.0386 0.02404 0.03473 7.34万 44.23%
2023-01-17 0.02246 0.02416 0.02225 0.02408 1.94万 7.21%
2023-01-16 0.0289 0.02903 0.02192 0.02246 2.05万 -22.28%
2023-01-15 0.03336 0.03382 0.02801 0.029 3.42万 -13.07%
2023-01-14 0.03831 0.04095 0.03303 0.03336 3.27万 -12.92%
2023-01-13 0.04611 0.04816 0.0382 0.03831 5.97万 -16.92%
2023-01-12 0.04679 0.0468 0.04488 0.04607 1995.48 -1.54%
2023-01-11 0.005978 0.005995 0.00577 0.005777 94.5424 -3.36%
2023-01-10 0.006495 0.006495 0.005944 0.005978 1216.45 -7.96%
2023-01-07 0.005354 0.005354 0.005338 0.005338 310.04 -0.3%
2023-01-06 0.005306 0.005354 0.005306 0.005354 293.11 0.9%
2023-01-03 0 0.004738 0.004738 0 0 --
2023-01-01 0.004738 0.004738 0.004738 0.004738 219.14 --

回顶部