cdt币今日最新价格 实时

$ 0.198077 涨幅：+4.71%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥3.2298 / $0.444356
L：¥3.056 / $0.420456

2022年最高价格/最低价格

H：¥0.91 / $0.13 (2022-10-15)
L：¥0.01 / $0 (2022-11-16)

历史最高/最低价格

H：¥9.67 / $1.33
L：¥0.0676 / $0.00930431

CheckDot交易平台推荐

欧易OKX 币安Binance
cdt走势图加载中...
  • cdt币历史价格表
  • cdt币概况
2018年 2019年 2020年 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
2022-12-30 0.025695 0.025695 0.025412 0.025567 281.25 -0.5%
2022-12-29 0.025722 0.025722 0.025695 0.025695 77.0069 -0.1%
2022-12-28 0.025443 0.025443 0.025443 0.025443 5.6186 --
2022-12-27 0.025538 0.025671 0.025443 0.025443 43.782 -0.37%
2022-12-26 0.025759 0.025759 0.025538 0.025538 49.047 -0.86%
2022-12-25 0.025606 0.025749 0.025606 0.025711 105.31 0.41%
2022-12-24 0.0253 0.02583 0.025289 0.025633 115.87 1.32%
2022-12-23 0.025714 0.025925 0.025271 0.0253 347.99 -1.61%
2022-12-22 0.02588 0.025898 0.025705 0.025714 156.03 -0.64%
2022-12-21 0.025608 0.025965 0.024871 0.025965 553.94 1.39%
2022-12-20 0.025496 0.025914 0.025496 0.025687 152.12 0.75%
2022-12-19 0.024504 0.025788 0.024488 0.025496 262.92 4.05%
2022-12-18 0.025566 0.025566 0.023079 0.024506 1117.47 -4.15%
2022-12-17 0.026789 0.02688 0.02542 0.025566 613.55 -4.57%
2022-12-16 0.02768 0.02768 0.026794 0.02689 247.19 -2.85%
2022-12-15 0.02813 0.028173 0.027405 0.02763 683.73 -1.78%
2022-12-14 0.027916 0.028154 0.026359 0.02813 720.59 0.77%
2022-12-13 0.028202 0.029278 0.027789 0.027925 6551.29 -0.98%
2022-12-12 0.027995 0.028207 0.027995 0.028205 84.6759 0.75%
2022-12-11 0.028786 0.028786 0.027995 0.027995 586.55 -2.75%
2022-12-10 0.02814 0.029385 0.02814 0.028727 4546.98 2.09%
2022-12-09 0.0278 0.031119 0.0278 0.02814 8971.9 1.22%
2022-12-08 0.028485 0.028485 0.027628 0.027845 656.27 -2.25%
2022-12-07 0.028429 0.028485 0.028155 0.028485 115.19 0.2%
2022-12-06 0.028572 0.029111 0.028429 0.028429 272.37 -0.5%
2022-12-05 0.028488 0.028788 0.027944 0.028572 2332.85 0.29%
2022-12-04 0.028389 0.0286 0.028243 0.028488 321.69 0.35%
2022-12-03 0.029802 0.029806 0.028477 0.028503 1460.73 -4.36%
2022-12-02 0.030225 0.030584 0.029341 0.029802 1077.38 -1.4%
2022-12-01 0.030297 0.030474 0.029858 0.030225 211.49 -0.24%
2022-11-30 0.029501 0.030332 0.029127 0.030297 375.69 2.7%
2022-11-29 0.029352 0.031533 0.029292 0.029501 5934.56 0.51%
2022-11-28 0.0297 0.0297 0.029076 0.029375 392.66 -1.09%
2022-11-27 0.028528 0.029681 0.028528 0.029587 354.45 3.71%
2022-11-26 0.02906 0.029259 0.027939 0.028528 2950.32 -1.83%
2022-11-25 0.029278 0.029512 0.028862 0.02906 1261.97 -0.74%
2022-11-24 0.025445 0.029533 0.025445 0.029278 4584.09 15.06%
2022-11-23 0.030647 0.030647 0.023263 0.025445 2.87万 -16.97%
2022-11-22 0.033462 0.033516 0.030562 0.030647 4686.44 -8.41%
2022-11-21 0.032665 0.034406 0.032665 0.033405 5373.14 2.27%
2022-11-20 0.033127 0.033127 0.032749 0.03275 248.58 -1.14%
2022-11-19 0.032409 0.033127 0.032409 0.033127 643.75 2.22%
2022-11-18 0.032924 0.033146 0.032409 0.032409 274.07 -1.56%
2022-11-17 0.034388 0.034388 0.032924 0.032924 1006.2 -4.26%
2022-11-16 0.036578 0.036578 0.033802 0.03434 8265.31 -6.12%
2022-11-15 0.038085 0.038085 0.035026 0.036578 4184.55 -3.96%
2022-11-14 0.038389 0.038607 0.037727 0.038085 780.44 -0.79%
2022-11-13 0.037457 0.039703 0.034165 0.038389 9078.33 2.49%
2022-11-12 0.039974 0.040552 0.037474 0.037474 3866.94 -6.25%
2022-11-11 0.039464 0.040329 0.034676 0.039974 3677.06 1.29%
2022-11-10 0.04585 0.053538 0.039464 0.039464 2.07万 -13.93%
2022-11-09 0.047108 0.049395 0.045231 0.04585 2027.41 -2.67%
2022-11-08 0.050766 0.05097 0.046811 0.04707 4081.2 -7.28%
2022-11-07 0.049617 0.050994 0.048985 0.050766 917.54 2.32%
2022-11-06 0.052208 0.052215 0.049573 0.049573 1536.23 -5.05%
2022-11-05 0.049708 0.052208 0.048836 0.052208 1238.14 5.03%
2022-11-04 0.048638 0.051042 0.04848 0.049183 756.76 1.12%
2022-11-03 0.048465 0.049523 0.048465 0.048592 431.06 0.26%
2022-11-02 0.050422 0.051111 0.048324 0.048465 1968.08 -3.88%
2022-11-01 0.056565 0.057089 0.04734 0.050422 4310 -10.86%
2022-10-31 0.055201 0.063102 0.055201 0.056565 1.3万 2.47%
2022-10-30 0.05258 0.055538 0.05258 0.055201 778.04 4.98%
2022-10-29 0.052414 0.052597 0.051413 0.05258 1195.81 0.32%
2022-10-28 0.053395 0.056334 0.052414 0.052414 5229.46 -1.84%
2022-10-27 0.051005 0.057419 0.051005 0.053395 859.32 4.69%
2022-10-26 0.051362 0.051574 0.050843 0.051005 1667.99 -0.7%
2022-10-25 0.055232 0.055592 0.051362 0.051362 1.27万 -7.01%
2022-10-24 0.051407 0.055711 0.051407 0.055093 3815.2 7.17%
2022-10-23 0.049141 0.051699 0.04812 0.051605 5307.63 5.01%
2022-10-22 0.047209 0.049207 0.045551 0.049141 1.6万 4.09%
2022-10-21 0.058819 0.062807 0.047044 0.047141 2.42万 -19.85%
2022-10-20 0.061742 0.065048 0.056852 0.058819 6.41万 -4.73%
2022-10-19 0.086847 0.092681 0.057294 0.061743 11.92万 -28.91%
2022-10-18 0.092771 0.097772 0.086719 0.086849 2.95万 -6.38%
2022-10-17 0.1043 0.1044 0.083876 0.092777 11.2万 -11.05%
2022-10-16 0.1121 0.1185 0.096812 0.1042 18.5万 -7.05%
2022-10-15 0.068444 0.1257 0.068444 0.1121 32.01万 63.78%
2022-10-14 0.065313 0.068647 0.064444 0.068444 2.32万 4.79%
2022-10-13 0.065954 0.06641 0.06507 0.065313 7989.12 -0.97%
2022-10-12 0.057975 0.068315 0.057974 0.066128 3.73万 14.06%
2022-10-11 0.068485 0.070356 0.055913 0.067762 4.55万 -1.06%
2022-10-10 0.067386 0.068492 0.062028 0.068482 3.85万 1.63%
2022-10-09 0.047462 0.068949 0.046263 0.067386 3.69万 41.98%
2022-10-08 0.047076 0.050175 0.046826 0.047462 9274.51 0.82%
2022-10-07 0.044587 0.048447 0.044583 0.047076 1.14万 5.58%
2022-10-06 0.042009 0.05642 0.042006 0.044592 7.1万 6.15%
2022-10-05 0.039561 0.042534 0.038312 0.042009 1.34万 6.19%
2022-10-04 0.035157 0.040143 0.034245 0.039561 5.12万 12.53%
2022-10-03 0.02558 0.035454 0.025405 0.035157 3.15万 37.44%
2022-10-02 0.025361 0.0264 0.02526 0.02558 2999.99 0.86%
2022-10-01 0.025685 0.025797 0.025234 0.025361 931.65 -1.26%
2022-09-30 0.024454 0.026339 0.024438 0.025706 6428.7 5.12%
2022-09-29 0.024417 0.0253 0.024348 0.024454 1312.75 0.15%
2022-09-28 0.025019 0.025712 0.024417 0.024417 2701.84 -2.41%
2022-09-27 0.024969 0.025554 0.024485 0.025016 8750.11 0.19%
2022-09-26 0.024679 0.026013 0.024382 0.024967 1.31万 1.17%
2022-09-25 0.023596 0.025296 0.023477 0.024927 4162.44 5.64%
2022-09-24 0.023706 0.024871 0.023495 0.023596 4659.14 -0.46%
2022-09-23 0.023419 0.023799 0.022834 0.023706 1.01万 1.23%
2022-09-22 0.023428 0.023486 0.022992 0.023419 5137.16 -0.04%
2022-09-21 0.023147 0.025102 0.023029 0.023412 1.31万 1.14%
2022-09-20 0.024097 0.02417 0.02246 0.023152 1.04万 -3.92%
2022-09-19 0.023848 0.024787 0.023847 0.024097 2458.37 1.04%
2022-09-18 0.022766 0.024543 0.022577 0.023848 5372.49 4.75%
2022-09-17 0.021586 0.023544 0.021585 0.022768 6897.57 5.48%
2022-09-16 0.01973 0.022069 0.01973 0.021586 9470.51 9.41%
2022-09-15 0.003404 0.00358 0.003316 0.003531 39.49万 3.73%
2022-09-14 0.018927 0.019098 0.018831 0.019022 868.12 0.5%
2022-09-13 0.019531 0.019531 0.018791 0.018927 742.18 -3.09%
2022-09-12 0.019171 0.019531 0.019144 0.019531 1984.42 1.88%
2022-09-11 0.019125 0.019822 0.019008 0.019171 4568.1 0.24%
2022-09-10 0.016667 0.01916 0.016667 0.019125 1.63万 14.75%
2022-09-09 0.015354 0.0167 0.015354 0.016667 953.88 8.55%
2022-09-08 0.015959 0.015959 0.015251 0.015354 476.89 -3.79%
2022-09-07 0.015907 0.016084 0.015825 0.015959 535.6 0.33%
2022-09-06 0.01573 0.01573 0.01573 0 0 -100%
2022-09-05 0.015761 0.015781 0.015663 0.01573 289.08 -0.2%
2022-09-04 0.015392 0.015805 0.015382 0.015761 784.5 2.4%
2022-09-03 0.004129 0.00451 0.004065 0.004146 41.79万 0.41%
2022-09-02 0.015561 0.015561 0.015443 0.015443 610.87 -0.76%
2022-09-01 0.015411 0.015872 0.015175 0.015561 1055.45 0.97%
2022-08-31 0.014984 0.0159 0.014984 0.015411 3310.4 2.85%
2022-08-30 0.014929 0.015005 0.014849 0.014984 187.3 0.37%
2022-08-29 0.014686 0.015022 0.014578 0.014929 890.29 1.65%
2022-08-28 0.017172 0.017172 0.014303 0.014686 4933.84 -14.48%
2022-08-27 0.017386 0.017493 0.017066 0.017172 449.91 -1.23%
2022-08-26 0.016874 0.017669 0.016778 0.017386 1329.33 3.03%
2022-08-25 0.016247 0.017084 0.016247 0.016874 1814.3 3.86%
2022-08-24 0.016204 0.016428 0.015922 0.016247 7840.56 0.27%
2022-08-23 0.015306 0.016204 0.014374 0.016204 9327.79 5.87%
2022-08-22 0.015019 0.015475 0.015019 0.015306 461.72 1.91%
2022-08-21 0.004198 0.004357 0.004106 0.004357 45.38万 3.79%
2022-08-20 0.015526 0.015526 0.015342 0.015348 2168.03 -1.15%
2022-08-19 0.015557 0.01619 0.015376 0.015526 2053.23 -0.2%
2022-08-18 0.016638 0.016922 0.015557 0.015557 1258.33 -6.5%
2022-08-17 0.003709 0.004051 0.00364 0.004051 39.98万 9.22%
2022-08-16 0.016694 0.016694 0.016694 0 0 -100%
2022-08-15 0.016806 0.016806 0.016682 0.016694 1125.9 -0.67%
2022-08-14 0.004132 0.004176 0.003983 0.00402 40.69万 -2.71%
2022-08-13 0.018264 0.018264 0.017202 0.017229 1932.61 -5.67%
2022-08-12 0.018481 0.018481 0.018077 0.018264 576.86 -1.17%
2022-08-11 0.017817 0.018481 0.017541 0.018481 740.64 3.73%
2022-08-10 0 0.017385 0.017385 0 0 --
2022-08-09 0.003599 0.003902 0.003567 0.003899 31.1万 8.34%
2022-08-08 0.017385 0.017385 0.017385 0.017385 454.06 --
2022-08-07 0.017635 0.017635 0.017318 0.017385 454.06 -1.42%
2022-08-06 0.017305 0.017773 0.017163 0.017635 925.93 1.91%
2022-08-05 0 0.016349 0.016349 0 0 --
2022-08-04 0.00313 0.003298 0.003102 0.003268 6.65万 4.41%
2022-08-03 0.015907 0.016381 0.015907 0.016349 3355.75 2.78%
2022-08-02 0.016636 0.016887 0.015855 0.015907 2811.96 -4.38%
2022-08-01 0.017285 0.017658 0.016216 0.016636 5169.1 -3.75%
2022-07-31 0.01744 0.017923 0.017227 0.017285 2038.19 -0.89%
2022-07-30 0.016506 0.017457 0.016254 0.01744 1147.59 5.66%
2022-07-29 0.015763 0.016552 0.01561 0.016506 1005.86 4.71%
2022-07-28 0.015018 0.015844 0.015016 0.015763 853.53 4.96%
2022-07-27 0.015984 0.015984 0.014808 0.015018 1508.45 -6.04%
2022-07-26 0.01622 0.01623 0.015928 0.015984 1877.85 -1.45%
2022-07-25 0.016387 0.016387 0.015744 0.01622 1881.31 -1.02%
2022-07-24 0.01661 0.01672 0.016311 0.016387 1.05万 -1.34%
2022-07-23 0.015746 0.017967 0.015746 0.01661 1.32万 5.49%
2022-07-22 0.016449 0.016449 0.015746 0.015746 2207.81 -4.27%
2022-07-21 0.016568 0.016647 0.016241 0.016449 2930.8 -0.72%
2022-07-20 0.016321 0.016697 0.016321 0.016568 783.22 1.51%
2022-07-19 0 0.016583 0.016121 0.01636 1279.36 --
2022-07-17 0.002508 0.002633 0.002482 0.002618 23.2万 4.39%
2022-07-16 0.014847 0.014847 0.014847 0 0 -100%
2022-07-15 0.014546 0.014851 0.014465 0.014847 1283.94 2.07%
2022-07-14 0.013827 0.016066 0.013242 0.014545 1.2万 5.19%
2022-07-13 0.018861 0.018902 0.013366 0.013828 1.5万 -26.68%
2022-07-12 0.018861 0.018902 0.017785 0.01781 2110.46 -5.57%
2022-07-11 0.018861 0.018861 0.018548 0 0 -100%
2022-07-10 0.002501 0.00253 0.002379 0.002403 14.56万 -3.92%
2022-07-09 0.018982 0.018982 0.018548 0.018548 572.86 -2.29%
2022-07-08 0.018742 0.018982 0.018742 0.018982 670.36 1.28%
2022-07-07 0.018599 0.018774 0.018319 0.018742 812.94 0.77%
2022-07-06 0.01834 0.019122 0.01834 0.018599 865.48 1.41%
2022-07-05 0.01624 0.01834 0.01624 0.01834 8103.93 12.93%
2022-07-04 0.016345 0.016523 0.01624 0.01624 3019.24 -0.64%
2022-07-03 0.017164 0.017164 0.016345 0.016345 2838.62 -4.77%
2022-07-02 0.016767 0.017771 0.016767 0.017164 1499.39 2.37%
2022-07-01 0.017927 0.018168 0.016767 0.016767 2187.21 -6.47%
2022-06-30 0.019796 0.019796 0.017854 0.017927 1624.23 -9.44%
2022-06-29 0.019477 0.019796 0.019477 0.019796 780.35 1.64%
2022-06-28 0.02004 0.02004 0.019477 0.019477 2795.91 -2.81%
2022-06-27 0.020693 0.020693 0.020693 0.020693 664.08 --
2022-06-26 0.020896 0.02099 0.020612 0.020693 664.08 -0.97%
2022-06-25 0.020104 0.022161 0.019707 0.020896 1.03万 3.94%
2022-06-24 0.019148 0.020104 0.019148 0.020104 851.72 4.99%
2022-06-23 0.020104 0.020104 0.019111 0.019148 677.12 -4.76%
2022-06-22 0.019516 0.020155 0.018975 0.020104 1437.35 3.01%
2022-06-21 0.016875 0.019651 0.016875 0.019516 1.17万 15.65%
2022-06-20 0.017084 0.01737 0.01598 0.016875 5738.14 -1.22%
2022-06-19 0.017718 0.018767 0.016082 0.017084 8070.03 -3.58%
2022-06-18 0.017592 0.017836 0.016995 0.017718 6643.62 0.72%
2022-06-17 0.019628 0.021396 0.017344 0.017592 8946.88 -10.37%
2022-06-16 0.002486 0.002487 0.00238 0.002402 4.66万 -3.38%
2022-06-15 0.017998 0.02138 0.017998 0.01816 1969.28 0.9%
2022-06-14 0.021966 0.021966 0.017645 0.017998 1540.64 -18.06%
2022-06-13 0.021966 0.021966 0.021966 0.021966 826.3 --
2022-06-12 0.02614 0.02614 0.02614 0 0 -100%
2022-06-11 0.026663 0.026756 0.026042 0.02614 2308.96 -1.96%
2022-06-10 0.026977 0.027477 0.026538 0.026663 3462.2 -1.16%
2022-06-09 0.024906 0.027171 0.024906 0.026977 5176.94 8.32%
2022-06-08 0.025596 0.026719 0.024809 0.024906 1.41万 -2.7%
2022-06-07 0.024649 0.027907 0.024334 0.025596 1.46万 3.84%
2022-06-06 0.023978 0.024973 0.023978 0.024649 9002.43 2.8%
2022-06-05 0.026089 0.026089 0.023814 0.023978 2636.03 -8.09%
2022-06-04 0.025541 0.026249 0.024414 0.026089 2.2万 2.15%
2022-06-03 0.024081 0.025547 0.024039 0.025541 6497.47 6.06%
2022-06-02 0.024445 0.024634 0.024081 0.024081 5243.34 -1.49%
2022-06-01 0.022656 0.024525 0.02224 0.024445 6260.36 7.9%
2022-05-31 0.022044 0.023069 0.021648 0.022656 6117.56 2.78%
2022-05-30 0.021021 0.022281 0.021021 0.022044 5336.57 4.87%
2022-05-29 0.021408 0.021688 0.020897 0.021021 5287.2 -1.81%
2022-05-28 0.021993 0.022543 0.020473 0.021408 4012.23 -2.66%
2022-05-27 0.022747 0.022747 0.022747 0 0 -100%
2022-05-26 0.022747 0.022747 0.022747 0 0 -100%
2022-05-25 0.022747 0.022747 0.022747 0 0 -100%
2022-05-24 0.022747 0.022747 0.022747 0 0 -100%
2022-05-23 0.022936 0.022987 0.022662 0.022747 255.3 -0.82%
2022-05-22 0.023061 0.023061 0.023061 0 0 -100%
2022-05-21 0.003039 0.003159 0.002892 0.002905 9.16万 -4.41%
2022-05-20 0.023061 0.023061 0.023061 0 0 -100%
2022-05-19 0.023061 0.023061 0.023061 0 0 -100%
2022-05-18 0.023061 0.023061 0.023061 0 0 -100%
2022-05-17 0.021939 0.023061 0.021939 0.023061 1.16万 5.11%
2022-05-16 0.022006 0.022235 0.021051 0.021939 6732.56 -0.3%
2022-05-15 0.022918 0.022918 0.02137 0.022006 1919.91 -3.98%
2022-05-14 0.021037 0.023107 0.021037 0.022918 1325.38 8.94%
2022-05-13 0.022892 0.022965 0.020679 0.021037 6554.2 -8.1%
2022-05-12 0.026964 0.02789 0.021828 0.022811 5438.73 -15.4%
2022-05-11 0.027536 0.028311 0.025266 0.026964 2.21万 -2.08%
2022-05-10 0.028836 0.028956 0.027536 0.027536 2457.51 -4.51%
2022-05-09 0.030281 0.030378 0.02829 0.028836 2363.93 -4.77%
2022-05-08 0.031474 0.031659 0.03028 0.030281 1544.56 -3.79%
2022-05-07 0.031885 0.032497 0.030665 0.031474 7141.22 -1.29%
2022-05-06 0.034809 0.035483 0.031764 0.031885 1.9万 -8.4%
2022-05-05 0.037456 0.037484 0.034351 0.034809 8903.94 -7.07%
2022-05-04 0.038741 0.038803 0.037169 0.037456 2723.63 -3.32%
2022-05-03 0.037897 0.038919 0.037662 0.038741 6158.55 2.23%
2022-05-02 0.041905 0.041984 0.037395 0.037897 8704.22 -9.56%
2022-05-01 0.042489 0.042489 0.041215 0.041905 2193.12 -1.37%
2022-04-30 0.042126 0.043703 0.040115 0.043015 3.51万 2.11%
2022-04-29 0.039187 0.039187 0.039187 0.039187 1.11万 --
2022-04-28 0.042316 0.042485 0.039098 0.039187 1.11万 -7.39%
2022-04-27 0.038972 0.044559 0.038972 0.042386 2.08万 8.76%
2022-04-26 0.040601 0.040963 0.038181 0.038972 8728.93 -4.01%
2022-04-25 0.043212 0.043877 0.042969 0.043283 5370.07 0.16%
2022-04-24 0.047252 0.047496 0.04545 0.045589 1.65万 -3.52%
2022-04-23 0.044735 0.048065 0.043931 0.047252 3.02万 5.63%
2022-04-22 0.049184 0.049184 0.044735 0.044735 6420.28 -9.05%
2022-04-21 0.048083 0.049184 0.046001 0.049184 1.4万 2.29%
2022-04-20 0.04319 0.048878 0.04319 0.048083 1.96万 11.33%
2022-04-19 0.045873 0.046263 0.042897 0.04319 1.29万 -5.85%
2022-04-18 0.048262 0.048262 0.045295 0.04587 1.22万 -4.96%
2022-04-17 0.045975 0.04846 0.045975 0.048262 4341.3 4.97%
2022-04-16 0.045995 0.046279 0.045786 0.045975 650.59 -0.04%
2022-04-15 0.046782 0.047169 0.045995 0.045995 1516.33 -1.68%
2022-04-14 0.045434 0.048894 0.044728 0.046788 7051.7 2.98%
2022-04-13 0.045731 0.046439 0.042748 0.045434 1.19万 -0.65%
2022-04-12 0.048474 0.049375 0.04478 0.045789 2.65万 -5.54%
2022-04-11 0.050183 0.051828 0.048151 0.048511 1.14万 -3.33%
2022-04-10 0.050249 0.050713 0.050112 0.050183 2042.41 -0.13%
2022-04-09 0.052425 0.052425 0.052425 0 0 -100%
2022-04-08 0.052917 0.052917 0.051021 0.052425 2027.2 -0.93%
2022-04-07 0.058389 0.058389 0.052728 0.052917 2310.41 -9.37%
2022-04-06 0.055654 0.058389 0.054699 0.058389 2134.69 4.91%
2022-04-05 0.06189 0.06189 0.055699 0.055788 8896.34 -9.86%
2022-04-04 0.051919 0.062499 0.051476 0.061898 2.58万 19.22%
2022-04-03 0.048274 0.053284 0.048274 0.05193 2.75万 7.57%
2022-04-02 0.046979 0.048276 0.045953 0.048274 8606.57 2.76%
2022-04-01 0.0525 0.052986 0.046735 0.046979 1.01万 -10.52%
2022-03-31 0.059655 0.060631 0.052188 0.0525 3万 -11.99%
2022-03-30 0.064084 0.065534 0.059472 0.05966 4.39万 -6.9%
2022-03-29 0.059268 0.065606 0.057826 0.064084 12.89万 8.13%
2022-03-28 0.059483 0.06255 0.057913 0.059268 3.05万 -0.36%
2022-03-27 0.055948 0.062474 0.052463 0.059488 16.56万 6.33%
2022-03-26 0.055742 0.060509 0.055562 0.055952 3.02万 0.38%
2022-03-25 0.054841 0.060413 0.053802 0.055324 3.87万 0.88%
2022-03-24 0.059178 0.063917 0.053174 0.054841 9.06万 -7.33%
2022-03-23 0.061061 0.064285 0.057944 0.059245 2.38万 -2.97%
2022-03-22 0.058292 0.061116 0.053874 0.061066 2.35万 4.76%
2022-03-21 0.058342 0.062684 0.056469 0.058292 7.9万 -0.09%
2022-03-20 0.047069 0.067122 0.046591 0.058322 28.24万 23.91%
2022-03-19 0.047291 0.048761 0.04576 0.047069 6.75万 -0.47%
2022-03-18 0.046252 0.053114 0.044245 0.047284 11.34万 2.23%
2022-03-17 0.034651 0.063222 0.034615 0.046252 29.62万 33.48%
2022-03-16 0.036253 0.036917 0.034204 0.034651 3279.71 -4.42%
2022-03-15 0.039515 0.039521 0.036149 0.036253 1.31万 -8.26%
2022-03-14 0.046827 0.046882 0.038998 0.039515 3.16万 -15.61%
2022-03-13 0.051732 0.051736 0.043392 0.046827 4.13万 -9.48%
2022-03-12 0.056831 0.061456 0.041699 0.051732 30.05万 -8.97%
2022-03-11 0.028937 0.095528 0.028937 0.056823 222.92万 96.37%
2022-03-10 0.027661 0.027857 0.025814 0.027857 1.13万 0.71%
2022-03-09 0.028126 0.028738 0.027419 0.027661 2387.04 -1.65%
2022-03-08 0.028318 0.02833 0.028085 0.028126 565.38 -0.68%
2022-03-07 0.003712 0.003901 0.003687 0.003703 24.05万 -0.24%
2022-03-06 0.028272 0.028335 0.028272 0.028333 1763.75 0.22%
2022-03-05 0.031917 0.031917 0.031917 0.031917 1380.48 --
2022-03-04 0.032148 0.032148 0.03165 0.031917 1380.48 -0.72%
2022-03-03 0.031664 0.031664 0.031664 0.031664 528.84 --
2022-03-02 0.029164 0.031814 0.029164 0.031664 528.84 8.57%
2022-03-01 0.030354 0.030373 0.029072 0.029164 5370.56 -3.92%
2022-02-28 0.029669 0.030863 0.028646 0.030354 5318.37 2.31%
2022-02-27 0.029108 0.03071 0.029108 0.029669 1537.43 1.93%
2022-02-26 0.027553 0.02953 0.0274 0.029108 1.22万 5.64%
2022-02-25 0.028513 0.028769 0.023827 0.027553 1.16万 -3.37%
2022-02-24 0.026904 0.028865 0.02593 0.028513 1.72万 5.98%
2022-02-23 0.029087 0.029087 0.026671 0.026904 1.21万 -7.51%
2022-02-22 0.029596 0.0298 0.029087 0.029087 5273.15 -1.72%
2022-02-21 0.03796 0.03796 0.029596 0.029596 6936.15 -22.03%
2022-02-20 0.03796 0.03796 0.03796 0.03796 1506.43 --
2022-02-19 0.037825 0.038067 0.037447 0.03796 1937.6 0.36%
2022-02-18 0.040243 0.040279 0.037785 0.037833 3368.38 -5.99%
2022-02-17 0.041203 0.041203 0.039516 0.040243 3953.15 -2.33%
2022-02-16 0.039405 0.041216 0.039405 0.041203 1776.98 4.56%
2022-02-15 0.04194 0.04194 0.038994 0.039405 9215.88 -6.04%
2022-02-14 0.041193 0.042999 0.041014 0.04194 7630.66 1.81%
2022-02-13 0.044608 0.044608 0.040602 0.041193 3847.75 -7.66%
2022-02-12 0.0464 0.046874 0.043607 0.044608 8997.17 -3.86%
2022-02-11 0.0458 0.047421 0.043309 0.04646 9782.56 1.44%
2022-02-10 0.043658 0.047943 0.043006 0.0458 9153.35 4.91%
2022-02-09 0.046816 0.049178 0.042728 0.043657 2.27万 -6.75%
2022-02-08 0.045821 0.047333 0.045821 0.046816 2795.97 2.17%
2022-02-07 0.049766 0.049771 0.044588 0.045821 1.77万 -7.93%
2022-02-06 0.046962 0.054303 0.046962 0.049775 1.3万 5.99%
2022-02-05 0.047267 0.047532 0.046483 0.046962 4627.9 -0.65%
2022-02-04 0.04707 0.047825 0.045023 0.047193 3078.46 0.26%
2022-02-03 0.050088 0.051166 0.047063 0.04707 1.72万 -6.03%
2022-02-02 0.049522 0.05014 0.048293 0.050088 2226.94 1.14%
2022-02-01 0.049962 0.050111 0.048055 0.049522 5031.27 -0.88%
2022-01-31 0.053065 0.053065 0.049518 0.049962 2903.35 -5.85%
2022-01-30 0.051017 0.053498 0.05101 0.053065 4408.12 4.01%
2022-01-29 0.047611 0.051052 0.045953 0.051017 3664.91 7.15%
2022-01-28 0.049036 0.050564 0.045689 0.047611 3303.83 -2.91%
2022-01-27 0.047211 0.049797 0.045837 0.049032 1.43万 3.86%
2022-01-26 0.046409 0.049486 0.045237 0.047211 4405.96 1.73%
2022-01-25 0.046186 0.050782 0.044463 0.046409 5011.39 0.48%
2022-01-24 0.044061 0.046186 0.040886 0.046186 1.26万 4.82%
2022-01-23 0.057738 0.057989 0.04105 0.04408 1.66万 -23.66%
2022-01-22 0.06779 0.06779 0.05615 0.057735 3.02万 -14.83%
2022-01-21 0.06779 0.06779 0.06779 0.06779 2.94万 --
2022-01-20 0.003927 0.004334 0.003813 0.004081 70.33万 3.92%
2022-01-19 0.004631 0.004669 0.003788 0.003925 111.95万 -15.25%
2022-01-18 0.004744 0.004834 0.0046 0.00463 130.59万 -2.4%
2022-01-17 0.004911 0.005013 0.004638 0.004728 111.7万 -3.73%
2022-01-16 0.004974 0.005494 0.004712 0.00491 134.03万 -1.29%
2022-01-15 0.004666 0.005725 0.004621 0.004965 123.09万 6.41%
2022-01-14 0.004682 0.00491 0.004634 0.004674 90.89万 -0.17%
2022-01-13 0.00516 0.00516 0.004519 0.004682 102.04万 -9.26%
2022-01-12 0.005377 0.005764 0.005138 0.005156 137.55万 -4.11%
2022-01-11 0.007776 0.009173 0.004988 0.005398 207.89万 -30.58%
2022-01-10 0.008404 0.009147 0.007714 0.007763 79.59万 -7.63%
2022-01-09 0.008268 0.009337 0.008173 0.008405 121.72万 1.66%
2022-01-08 0.008711 0.009251 0.008214 0.008274 104.67万 -5.02%
2022-01-07 0.01034 0.01036 0.008627 0.008699 115.81万 -15.87%
2022-01-06 0.01007 0.010697 0.009538 0.01034 169.87万 2.68%
2022-01-05 0.009151 0.01035 0.00885 0.010054 109.59万 9.87%
2022-01-04 0.009103 0.009243 0.008918 0.009152 110.35万 0.54%
2022-01-03 0.009224 0.009381 0.008701 0.009103 128.75万 -1.31%
2022-01-02 0.010042 0.011807 0.009132 0.009238 169.9万 -8.01%
2022-01-01 0.009043 0.01148 0.008936 0.010042 176.03万 11.05%

回顶部