coval币今日最新价格 实时

$ 0.0079658 涨幅：+6.13%
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥0.1446 / $0.01988341
L：¥0.1353 / $0.01861734

2017年最高价格/最低价格

H：¥0.24 / $0.03 (2017-12-24)
L：¥0.02 / $0 (2017-07-16)

历史最高/最低价格

H：¥1.82 / $0.250821
L：¥0.0001 / $0.00001

Circuits of Value交易平台推荐

欧易OKX 币安Binance
coval走势图加载中...
  • coval币历史价格表
  • coval币概况
2017年 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
2017-12-30 0.0243529 0.0245061 0.019234 0.0206938 31.97万 -15.03%
2017-12-29 0.0264756 0.0268626 0.0233599 0.0241237 79.73万 -8.88%
2017-12-28 0.0276183 0.0276183 0.0202296 0.0262043 101.57万 -5.12%
2017-12-27 0.0256559 0.026899 0.0202864 0.026899 165.89万 4.85%
2017-12-26 0.0264663 0.0281496 0.0191641 0.0256374 228.54万 -3.13%
2017-12-25 0.0304277 0.0328064 0.0256043 0.0264934 236.29万 -12.93%
2017-12-24 0.0230781 0.0332417 0.0221923 0.0295573 476.34万 28.08%
2017-12-23 0.0162718 0.024339 0.0155383 0.0232595 122.26万 42.94%
2017-12-22 0.0196413 0.0199532 0.0106447 0.0159829 80.15万 -18.63%
2017-12-21 0.0168129 0.0215594 0.0162093 0.0203564 132.71万 21.08%
2017-12-20 0.0160331 0.0183311 0.0137948 0.016769 86.45万 4.59%
2017-12-19 0.0179855 0.0184061 0.0154834 0.0160489 83.44万 -10.77%
2017-12-18 0.0168361 0.0212491 0.0146635 0.017588 384.34万 4.47%
2017-12-17 0.0118808 0.0185829 0.0111515 0.016213 135.56万 36.46%
2017-12-16 0.0125293 0.0125293 0.0101059 0.0118792 61.54万 -5.19%
2017-12-15 0.0091232 0.0130502 0.00806049 0.0125117 127.57万 37.14%
2017-12-14 0.00736896 0.00928377 0.00716023 0.00877826 29.67万 19.12%
2017-12-13 0.00742868 0.00786758 0.00706564 0.00755698 15.41万 1.73%
2017-12-12 0.00740813 0.00798659 0.00705185 0.00742248 15.55万 0.19%
2017-12-11 0.00640373 0.00825862 0.00620326 0.00738442 18.35万 15.31%
2017-12-10 0.00721801 0.00732934 0.0058909 0.0064503 18.02万 -10.64%
2017-12-09 0.00748136 0.00762401 0.00609487 0.00718888 15.22万 -3.91%
2017-12-08 0.00728926 0.0078714 0.00618424 0.00748994 24.59万 2.75%
2017-12-07 0.00755473 0.00863759 0.00720032 0.00721369 40.29万 -4.51%
2017-12-06 0.00737149 0.00803571 0.00657389 0.00770533 60.56万 4.53%
2017-12-05 0.00839251 0.00871545 0.00579709 0.00738786 103.41万 -11.97%
2017-12-04 0.00539605 0.00877681 0.00530141 0.00834814 147.98万 54.71%
2017-12-03 0.00524721 0.00561756 0.0049944 0.00537822 10.68万 2.5%
2017-12-02 0.00489796 0.00530141 0.00466747 0.00502378 5.55万 2.57%
2017-12-01 0.00439383 0.00527995 0.00424932 0.00487548 14.5万 10.96%
2017-11-30 0.00432462 0.0048145 0.00379645 0.00431842 8.19万 -0.14%
2017-11-29 0.00506325 0.00543482 0.00400093 0.0042592 13.08万 -15.88%
2017-11-28 0.00507279 0.0053475 0.00503496 0.00516768 8.3万 1.87%
2017-11-27 0.00486015 0.00522243 0.00480159 0.00506011 6.54万 4.11%
2017-11-26 0.00454807 0.00494236 0.00446029 0.00484427 10.04万 6.51%
2017-11-25 0.00435128 0.00477309 0.00427677 0.0044621 17.97万 2.55%
2017-11-24 0.00458592 0.00495728 0.00428723 0.00436009 12.5万 -4.92%
2017-11-23 0.00468835 0.00488051 0.00425211 0.00458738 5.57万 -2.15%
2017-11-22 0.00430047 0.00483317 0.00424074 0.00468985 5.77万 9.05%
2017-11-21 0.00445038 0.00454318 0.00412068 0.00429004 2.46万 -3.6%
2017-11-20 0.00466517 0.00475867 0.00428476 0.00428476 7.67万 -8.15%
2017-11-19 0.00482788 0.00498712 0.00447397 0.00458687 5万 -4.99%
2017-11-18 0.00430457 0.00505908 0.00421118 0.00483685 10.15万 12.37%
2017-11-17 0.0046561 0.00476228 0.00432275 0.00432342 1.63万 -7.15%
2017-11-16 0.00467395 0.00476327 0.00415496 0.00455738 6.44万 -2.49%
2017-11-15 0.00423143 0.00473229 0.00409215 0.00464959 5.8万 9.88%
2017-11-14 0.00419639 0.0044761 0.00403675 0.00422853 5.54万 0.77%
2017-11-13 0.00393344 0.00437182 0.00376296 0.00423609 8.8万 7.69%
2017-11-12 0.00470728 0.00470728 0.00356811 0.00369323 6.67万 -21.54%
2017-11-11 0.0047339 0.00504828 0.00440655 0.00471075 5.87万 -0.49%
2017-11-10 0.00529016 0.0055033 0.00441091 0.00475081 6.61万 -10.2%
2017-11-09 0.00500317 0.00547248 0.00491855 0.00525974 9.64万 5.13%
2017-11-08 0.0047124 0.00514434 0.00470217 0.00500832 5.52万 6.28%
2017-11-07 0.00473211 0.00500365 0.00467575 0.00483197 4.89万 2.11%
2017-11-06 0.00480568 0.00516413 0.00459601 0.0047397 8.8万 -1.37%
2017-11-05 0.00472115 0.00494057 0.0045283 0.00472127 2.83万 --
2017-11-04 0.00458683 0.00487324 0.00450814 0.00473309 4.21万 3.19%
2017-11-03 0.00442467 0.00489634 0.00411853 0.00459878 8.12万 3.93%
2017-11-02 0.0044503 0.0046792 0.00418746 0.00443047 5.23万 -0.45%
2017-11-01 0.00444631 0.00522798 0.00411511 0.00443594 19.91万 -0.23%
2017-10-31 0.00447329 0.00472182 0.00411174 0.00444957 12.97万 -0.53%
2017-10-30 0.00443298 0.00649871 0.00411748 0.00448853 107.13万 1.25%
2017-10-29 0.00360777 0.00513446 0.00337784 0.00458274 34.63万 27.02%
2017-10-28 0.00374623 0.0040039 0.00354083 0.00367089 3.08万 -2.01%
2017-10-27 0.00382642 0.00410012 0.00361165 0.00373603 2.77万 -2.36%
2017-10-26 0.00407141 0.00428501 0.00374705 0.00376668 4.94万 -7.48%
2017-10-25 0.00397318 0.00426733 0.00371426 0.00407189 6.58万 2.48%
2017-10-24 0.003578 0.00426143 0.00343569 0.00397158 7.64万 11%
2017-10-23 0.00418551 0.0043148 0.00335383 0.00358588 8.84万 -14.33%
2017-10-22 0.00360822 0.00452289 0.00342952 0.00413236 12.25万 14.53%
2017-10-21 0.00402345 0.00419866 0.00305442 0.00360713 6.83万 -10.35%
2017-10-20 0.00416602 0.00427461 0.00381581 0.0040921 2.7万 -1.77%
2017-10-19 0.0044698 0.0044698 0.00386874 0.00427723 6万 -4.31%
2017-10-18 0.00420055 0.00454509 0.00385096 0.00446749 6.34万 6.35%
2017-10-17 0.00469442 0.00509051 0.00402399 0.00420026 9.8万 -10.53%
2017-10-16 0.00416068 0.00509088 0.00406379 0.00473808 13.24万 13.88%
2017-10-15 0.00427142 0.00437305 0.00385867 0.00415453 3.88万 -2.74%
2017-10-14 0.00407209 0.00484278 0.00403675 0.00426379 5.52万 4.71%
2017-10-13 0.00429815 0.00491508 0.00385425 0.00407099 8.59万 -5.29%
2017-10-12 0.0044884 0.00466526 0.00398486 0.00428495 7.48万 -4.53%
2017-10-11 0.0038102 0.00478234 0.00370544 0.00443816 8.44万 16.48%
2017-10-10 0.00397252 0.00415989 0.00342173 0.00381085 7.28万 -4.07%
2017-10-09 0.00432662 0.00445205 0.00374628 0.00397282 6.2万 -8.18%
2017-10-08 0.00475466 0.00488272 0.00415555 0.00437153 8.17万 -8.06%
2017-10-07 0.00454879 0.0049842 0.00425136 0.00476741 6.75万 4.81%
2017-10-06 0.00457835 0.0046765 0.00432107 0.00445988 8.45万 -2.59%
2017-10-05 0.00498127 0.00498455 0.00448326 0.00462634 9.07万 -7.13%
2017-10-04 0.00509724 0.00520419 0.00488913 0.00497676 7.93万 -2.36%
2017-10-03 0.00559161 0.00569202 0.00492543 0.00508544 14.65万 -9.05%
2017-10-02 0.00553657 0.00604743 0.00528568 0.0055914 10.06万 0.99%
2017-10-01 0.00569173 0.00577711 0.00539803 0.00553901 4.85万 -2.68%
2017-09-30 0.00554877 0.00601235 0.00554478 0.00568865 4.23万 2.52%
2017-09-29 0.00561945 0.00583897 0.00529484 0.00550635 7.2万 -2.01%
2017-09-28 0.0060687 0.00611761 0.00544243 0.00562379 10.52万 -7.33%
2017-09-27 0.00622892 0.00639035 0.00564421 0.00601649 23.75万 -3.41%
2017-09-26 0.00554602 0.00677547 0.00554602 0.00631715 65.66万 13.9%
2017-09-25 0.00477408 0.00562809 0.00477232 0.00554657 12.7万 16.18%
2017-09-24 0.00484929 0.00507716 0.00466561 0.00477892 6.91万 -1.45%
2017-09-23 0.0046173 0.00502054 0.00456068 0.00492548 10.87万 6.67%
2017-09-22 0.00445366 0.00472756 0.00417462 0.00463037 5.04万 3.97%
2017-09-21 0.00488807 0.00507725 0.00438663 0.00445876 4.7万 -8.78%
2017-09-20 0.00493112 0.00523476 0.00479526 0.00491219 10.16万 -0.38%
2017-09-19 0.005252 0.005321 0.004716 0.004899 7.43万 -6.72%
2017-09-18 0.004656 0.005765 0.004646 0.005239 19.98万 12.52%
2017-09-17 0.004457 0.004766 0.00416 0.004628 4.49万 3.84%
2017-09-16 0.004562 0.004809 0.004232 0.00446 4.66万 -2.24%
2017-09-15 0.004023 0.004668 0.003412 0.004574 7.35万 13.7%
2017-09-14 0.004885 0.004951 0.003992 0.003992 3.96万 -18.28%
2017-09-13 0.005481 0.005501 0.004623 0.004885 6.28万 -10.87%
2017-09-12 0.005436 0.005735 0.005329 0.005502 8.02万 1.21%
2017-09-11 0.00561 0.00601 0.005323 0.00543 11.83万 -3.21%
2017-09-10 0.005198 0.006102 0.004948 0.005705 18.16万 9.75%
2017-09-09 0.005238 0.005451 0.004977 0.005211 5.54万 -0.52%
2017-09-08 0.006209 0.006209 0.005057 0.005228 7.01万 -15.8%
2017-09-07 0.005723 0.006273 0.005514 0.006208 10.9万 8.47%
2017-09-06 0.005481 0.006293 0.005481 0.005781 4.14万 5.47%
2017-09-05 0.005555 0.005647 0.004891 0.005475 6.32万 -1.44%
2017-09-04 0.006328 0.006778 0.004963 0.005526 11.45万 -12.67%
2017-09-03 0.006548 0.007665 0.006197 0.006326 10.04万 -3.39%
2017-09-02 0.008371 0.008752 0.006312 0.006544 21.76万 -21.83%
2017-09-01 0.006491 0.008704 0.006227 0.008704 34.99万 34.09%
2017-08-31 0.006274 0.006566 0.005921 0.00649 8.83万 3.44%
2017-08-30 0.006386 0.006599 0.00602 0.006377 9.85万 -0.14%
2017-08-29 0.005574 0.006759 0.005464 0.006394 24万 14.71%
2017-08-28 0.005299 0.005689 0.005117 0.005564 5.13万 5%
2017-08-27 0.005343 0.005502 0.005078 0.005304 4.52万 -0.73%
2017-08-26 0.005459 0.005518 0.005016 0.005301 4.89万 -2.89%
2017-08-25 0.005584 0.005699 0.005288 0.005502 3.33万 -1.47%
2017-08-24 0.005427 0.005683 0.005272 0.005506 5.07万 1.46%
2017-08-23 0.005271 0.006359 0.005153 0.005425 8.94万 2.92%
2017-08-22 0.005481 0.005481 0.004738 0.005241 3.67万 -4.38%
2017-08-21 0.006004 0.006031 0.005317 0.005469 3.65万 -8.91%
2017-08-20 0.005555 0.006598 0.005305 0.006027 16.49万 8.5%
2017-08-19 0.005957 0.006399 0.00513 0.005581 6.73万 -6.31%
2017-08-18 0.004879 0.007162 0.004852 0.006045 41.64万 23.9%
2017-08-17 0.005354 0.005687 0.004793 0.004894 3.03万 -8.59%
2017-08-16 0.005192 0.005667 0.004786 0.005359 5.66万 3.22%
2017-08-15 0.004933 0.005648 0.004454 0.005186 7.32万 5.13%
2017-08-14 0.005321 0.00587 0.004548 0.005092 8.75万 -4.3%
2017-08-13 0.005918 0.006004 0.005102 0.005318 8.45万 -10.14%
2017-08-12 0.005804 0.006465 0.004888 0.005923 17.98万 2.05%
2017-08-11 0.005466 0.006428 0.00522 0.005736 15万 4.94%
2017-08-10 0.005951 0.006044 0.005485 0.005534 5.85万 -7.01%
2017-08-09 0.005914 0.006269 0.005594 0.00595 4.41万 0.61%
2017-08-08 0.005834 0.006516 0.005742 0.005953 8.56万 2.04%
2017-08-07 0.00615 0.006604 0.00582 0.005896 16.71万 -4.13%
2017-08-06 0.005013 0.008042 0.005013 0.006164 41.15万 22.96%
2017-08-05 0.004967 0.005642 0.004882 0.005109 6.63万 2.86%
2017-08-04 0.005156 0.005301 0.004767 0.005055 7.94万 -1.96%
2017-08-03 0.005165 0.005418 0.005015 0.005157 5.98万 -0.15%
2017-08-02 0.005677 0.005797 0.004986 0.005182 11.5万 -8.72%
2017-08-01 0.005467 0.0062 0.004884 0.005651 9.15万 3.37%
2017-07-31 0.005043 0.00668 0.004867 0.005464 4.92万 8.35%
2017-07-30 0.005327 0.005392 0.00478 0.005037 1.02万 -5.44%
2017-07-29 0.005229 0.005692 0.004762 0.005327 2.84万 1.87%
2017-07-28 0.00574 0.00618 0.004779 0.005277 12.26万 -8.07%
2017-07-27 0.005325 0.006635 0.004695 0.005723 19.96万 7.47%
2017-07-26 0.005223 0.006151 0.004985 0.005287 11.24万 1.23%
2017-07-25 0.005351 0.005864 0.004579 0.005221 8.01万 -2.43%
2017-07-24 0.005474 0.00551 0.004952 0.005351 1.95万 -2.25%
2017-07-23 0.005774 0.005885 0.005184 0.00548 3.41万 -5.09%
2017-07-22 0.005229 0.005913 0.005229 0.005661 3.5万 8.26%
2017-07-21 0.005523 0.006492 0.005186 0.00523 8.71万 -5.31%
2017-07-20 0.004601 0.007155 0.004351 0.005482 35.79万 19.15%
2017-07-19 0.004099 0.005428 0.003821 0.00466 8.08万 13.69%
2017-07-18 0.003579 0.004411 0.003561 0.004093 4.33万 14.36%
2017-07-17 0.002785 0.004786 0.002768 0.00357 15.35万 28.19%
2017-07-16 0.002958 0.003151 0.002436 0.002788 1.69万 -5.75%
2017-07-15 0.003173 0.003248 0.002737 0.003007 2.16万 -5.23%
2017-07-14 0.003419 0.003713 0.003086 0.003178 1.93万 -7.05%
2017-07-13 0.00389 0.003978 0.00331 0.003421 3万 -12.06%
2017-07-12 0.003206 0.003887 0.0029 0.003887 3.27万 21.24%
2017-07-11 0.004096 0.004265 0.002555 0.003222 12.16万 -21.34%
2017-07-10 0.006013 0.006396 0.003801 0.003801 10.54万 -36.79%
2017-07-09 0.006243 0.007209 0.005962 0.006001 3.39万 -3.88%
2017-07-08 0.006279 0.006375 0.005814 0.006237 4.12万 -0.67%
2017-07-07 0.007302 0.008394 0.00622 0.006274 7.25万 -14.08%
2017-07-06 0.007409 0.007544 0.006875 0.007296 2.39万 -1.53%
2017-07-05 0.008443 0.008443 0.006923 0.007406 3.94万 -12.28%
2017-07-04 0.006544 0.008568 0.006544 0.008448 8.89万 29.1%
2017-07-03 0.006249 0.006965 0.006191 0.006559 4.76万 4.96%
2017-07-02 0.006523 0.007044 0.006204 0.006272 3.39万 -3.85%
2017-07-01 0.007233 0.007905 0.006335 0.006524 6.54万 -9.8%
2017-06-30 0.007902 0.008002 0.007211 0.007211 5.41万 -8.74%
2017-06-29 0.008168 0.008415 0.007787 0.007886 3.29万 -3.45%
2017-06-28 0.007747 0.00863 0.007269 0.008176 4.06万 5.54%
2017-06-27 0.007674 0.007863 0.006671 0.007722 3.09万 0.63%
2017-06-26 0.008033 0.008932 0.006781 0.007674 5.73万 -4.47%
2017-06-25 0.00844 0.009268 0.007817 0.008037 5.38万 -4.77%
2017-06-24 0.009865 0.009921 0.008432 0.00846 10.89万 -14.24%
2017-06-23 0.008621 0.009936 0.008596 0.009842 11.56万 14.16%
2017-06-22 0.008341 0.009187 0.006925 0.008596 22.8万 3.06%
2017-06-21 0.008444 0.009912 0.007721 0.008341 9.42万 -1.22%
2017-06-20 0.009492 0.010192 0.007872 0.008444 8.71万 -11.04%
2017-06-19 0.010741 0.010866 0.009368 0.009492 15.51万 -11.63%
2017-06-18 0.011491 0.011641 0.010641 0.010866 5.41万 -5.44%
2017-06-17 0.011741 0.012315 0.010467 0.011491 12.07万 -2.13%
2017-06-16 0.010331 0.01224 0.009919 0.011766 8.54万 13.89%
2017-06-15 0.010567 0.010692 0.00896 0.010194 11.41万 -3.53%
2017-06-14 0.01378 0.013781 0.009584 0.010543 11.91万 -23.49%

回顶部