coval币今日最新价格 实时

$ 0.00762744 涨幅：+0.85%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

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

2019年最高价格/最低价格

H：¥0.01 / $0 (2019-04-25)
L：¥0 / $0 (2019-06-02)

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
2019-06-02 0.0008579 0.0008579 0 0 1.55万 -100%
2019-06-01 0.00082731 0.00099235 0.00074417 0.0008579 1.55万 3.7%
2019-05-31 0.00086589 0.001245 0.00069127 0.00082731 1.91万 -4.46%
2019-05-30 0.00052414 0.001043 0.00051787 0.00086588 3.92万 65.2%
2019-05-29 0.00052894 0.00069495 0.00043194 0.00052414 1.16万 -0.91%
2019-05-28 0.00061234 0.00062559 0.00026601 0.00052894 4.96万 -13.62%
2019-05-27 0.00056525 0.00072838 0.00055671 0.00061234 1632.77 8.33%
2019-05-26 0.00064129 0.00073035 0.00055928 0.00056525 2951.19 -11.86%
2019-05-25 0.0006304 0.00072545 0.00055212 0.00064129 5814.33 1.73%
2019-05-24 0.00068695 0.0007173 0.00059832 0.0006304 1.19万 -8.23%
2019-05-23 0.0007165 0.00088063 0.00064 0.00068695 1.66万 -4.12%
2019-05-22 0.00064064 0.00087571 0.00062808 0.0007165 2.71万 11.84%
2019-05-21 0.00065483 0.00077442 0.00061361 0.00064064 1.24万 -2.17%
2019-05-20 0.00072646 0.00087916 0.000553 0.00065483 3.24万 -9.86%
2019-05-19 0.0008096 0.001101 0.00065221 0.00072646 4.28万 -10.27%
2019-05-18 0.001654 0.001666 0.00063631 0.0008096 6.11万 -51.05%
2019-05-17 0.001803 0.001925 0.001639 0.001657 1418.69 -8.1%
2019-05-16 0.001917 0.00197 0.001281 0.001803 1.21万 -5.95%
2019-05-15 0.001801 0.001929 0.001716 0.001917 2317.1 6.44%
2019-05-14 0.001676 0.001873 0.001557 0.001801 9165.81 7.46%
2019-05-13 0.00196 0.002001 0.001649 0.001676 876.42 -14.49%
2019-05-12 0.00184 0.002003 0.001782 0.00196 1642.97 6.52%
2019-05-11 0.001784 0.00184 0.001684 0.00184 2241.08 3.14%
2019-05-10 0.001841 0.001882 0.001731 0.001784 1382.18 -3.1%
2019-05-09 0.001671 0.001843 0.00158 0.001841 2864.99 10.17%
2019-05-08 0.001591 0.001719 0.001591 0.001671 297.44 5.03%
2019-05-07 0.001601 0.001641 0.00156 0.001591 1111.3 -0.62%
2019-05-06 0.001673 0.001732 0.001594 0.001601 3625.61 -4.3%
2019-05-05 0.001701 0.001801 0.00162 0.001673 1.58万 -1.65%
2019-05-04 0.001618 0.001735 0.001612 0.001701 2027.21 5.13%
2019-05-03 0.001651 0.001673 0.00154 0.001618 1438.91 -2%
2019-05-02 0.001579 0.001657 0.001579 0.001651 1023.71 4.56%
2019-05-01 0.001597 0.001785 0.001569 0.001579 5361.82 -1.13%
2019-04-30 0.00165 0.00166 0.001499 0.001597 3561.94 -3.21%
2019-04-29 0.001603 0.001711 0.001587 0.00165 3106.36 2.93%
2019-04-28 0.001649 0.001757 0.001594 0.001603 931.92 -2.79%
2019-04-27 0.001747 0.001792 0.001647 0.001649 660.85 -5.61%
2019-04-26 0.00196 0.001966 0.001722 0.001747 410.99 -10.87%
2019-04-25 0.001773 0.002017 0.001721 0.00196 7205.97 10.55%
2019-04-24 0.001832 0.001953 0.001726 0.001773 2532.56 -3.22%
2019-04-23 0.001749 0.001954 0.001742 0.001832 7109.09 4.75%
2019-04-22 0.00181 0.001858 0.001675 0.001749 1267.06 -3.37%
2019-04-21 0.001744 0.001913 0.001692 0.00181 6501.67 3.78%
2019-04-20 0.001532 0.001748 0.001457 0.001744 3618.44 13.84%
2019-04-19 0.001568 0.001689 0.001526 0.001532 990.58 -2.3%
2019-04-18 0.001823 0.001838 0.001564 0.001568 4802.23 -13.99%
2019-04-17 0.001463 0.001867 0.001411 0.001823 1.43万 24.61%
2019-04-16 0.001396 0.001465 0.00134 0.001463 2679.69 4.8%
2019-04-15 0.001421 0.001471 0.001324 0.001396 2526.69 -1.76%
2019-04-14 0.001474 0.001484 0.001365 0.001421 3346.24 -3.6%
2019-04-13 0.001566 0.001566 0.001357 0.001474 1.39万 -5.87%
2019-04-12 0.001863 0.001911 0.001561 0.001566 7100.21 -15.94%
2019-04-11 0.001767 0.001958 0.00172 0.001863 2866.6 5.43%
2019-04-10 0.001799 0.001954 0.001709 0.001767 7687.66 -1.78%
2019-04-09 0.001765 0.001856 0.001697 0.001799 3596.69 1.93%
2019-04-08 0.001712 0.00182 0.0017 0.001765 3781.03 3.1%
2019-04-07 0.001763 0.001815 0.001686 0.001712 4397.06 -2.89%
2019-04-06 0.00157 0.001765 0.001565 0.001763 5937.99 12.29%
2019-04-05 0.001443 0.001862 0.001436 0.00157 1.23万 8.8%
2019-04-04 0.001618 0.001764 0.001409 0.001443 5612.63 -10.82%
2019-04-03 0.001407 0.0017 0.001406 0.001618 2478.64 15%
2019-04-02 0.001432 0.001486 0.001402 0.001407 2646.95 -1.75%
2019-04-01 0.001515 0.001515 0.001429 0.001432 707.69 -5.48%
2019-03-31 0.001432 0.001515 0.001386 0.001515 5114.81 5.8%
2019-03-30 0.001445 0.001497 0.001403 0.001432 6830.06 -0.9%
2019-03-29 0.00145 0.001486 0.001401 0.001445 9709.34 -0.34%
2019-03-28 0.00141 0.001528 0.001409 0.00145 3153.07 2.84%
2019-03-27 0.001445 0.001488 0.001369 0.00141 3576.43 -2.42%
2019-03-26 0.001508 0.001511 0.001421 0.001445 2176.09 -4.18%
2019-03-25 0.001431 0.001512 0.001423 0.001508 1979.6 5.38%
2019-03-23 0.001431 0.001553 0.001387 0.001513 3591.31 5.73%
2019-03-22 0.001453 0.001493 0.001425 0.001431 792.08 -1.51%
2019-03-21 0.001481 0.001481 0.001397 0.001453 3613.27 -1.89%
2019-03-20 0.00155 0.001592 0.001471 0.001481 5150.06 -4.45%
2019-03-19 0.001547 0.001591 0.001511 0.00155 2769.41 0.19%
2019-03-18 0.001595 0.001598 0.001536 0.001547 5352.29 -3.01%
2019-03-17 0.001482 0.001595 0.001471 0.001595 1981.34 7.62%
2019-03-16 0.001311 0.001597 0.001272 0.001482 1.87万 13.04%
2019-03-15 0.001348 0.001425 0.001309 0.001311 3086.16 -2.74%
2019-03-14 0.001314 0.001428 0.001311 0.001348 4826.52 2.59%
2019-03-13 0.001347 0.001395 0.00127 0.001314 4596.28 -2.45%
2019-03-12 0.001326 0.001351 0.001262 0.001347 2509.8 1.58%
2019-03-11 0.001294 0.001365 0.00128 0.001326 1190.79 2.47%
2019-03-10 0.001229 0.001375 0.001194 0.001294 4247.77 5.29%
2019-03-09 0.001195 0.001287 0.001156 0.001229 1646.62 2.85%
2019-03-08 0.001194 0.001201 0.001112 0.001195 278.28 0.08%
2019-03-07 0.001038 0.001344 0.00095532 0.001194 1.79万 15.03%
2019-03-06 0.00099952 0.001122 0.0009967 0.001038 1416.4 3.85%
2019-03-05 0.001137 0.001143 0.00099495 0.00099952 871.19 -12.09%
2019-03-04 0.00099215 0.00114 0.00098973 0.001137 4254.19 14.6%
2019-03-03 0.001143 0.001145 0.00094914 0.00099215 4823.87 -13.2%
2019-03-02 0.001025 0.001183 0.001023 0.001143 2406.18 11.51%
2019-03-01 0.001122 0.001185 0.00098878 0.001025 3297.46 -8.65%
2019-02-28 0.0011 0.001184 0.001096 0.001122 307.29 2%
2019-02-27 0.001222 0.001226 0.001099 0.0011 5258.05 -9.98%
2019-02-26 0.00123 0.001264 0.001149 0.001222 6055.98 -0.65%
2019-02-25 0.001357 0.00138 0.001192 0.00123 2200.54 -9.36%
2019-02-24 0.001262 0.00144 0.001257 0.001357 3612.65 7.53%
2019-02-23 0.001286 0.001341 0.001257 0.001262 1323.59 -1.87%
2019-02-22 0.001301 0.001344 0.001245 0.001286 3342.01 -1.15%
2019-02-21 0.001403 0.001403 0.001292 0.001301 2395.64 -7.27%
2019-02-20 0.001315 0.001419 0.001314 0.001403 2170.15 6.69%
2019-02-19 0.001234 0.001366 0.001207 0.001315 6412.82 6.56%
2019-02-18 0.00118 0.001347 0.001175 0.001234 3306.34 4.58%
2019-02-17 0.001249 0.001255 0.00118 0.00118 573 -5.52%
2019-02-16 0.001209 0.001257 0.00117 0.001249 618.8 3.31%
2019-02-15 0.00118 0.001283 0.001177 0.001209 1521.17 2.46%
2019-02-14 0.001291 0.001296 0.00114 0.00118 2127.03 -8.6%
2019-02-13 0.001184 0.001298 0.001109 0.001291 5063.5 9.04%
2019-02-12 0.001166 0.00123 0.001078 0.001184 1.04万 1.54%
2019-02-11 0.001268 0.001271 0.001166 0.001166 6578 -8.04%
2019-02-10 0.001305 0.001383 0.001263 0.001268 3639.65 -2.84%
2019-02-09 0.001174 0.001333 0.001174 0.001305 1477.32 11.16%
2019-02-08 0.001247 0.001249 0.001174 0.001174 448.57 -5.85%
2019-02-07 0.001099 0.001349 0.001077 0.001247 8435.2 13.47%
2019-02-06 0.001128 0.001166 0.001095 0.001099 1047.88 -2.57%
2019-02-05 0.001128 0.001164 0.001121 0.001128 430.39 --
2019-02-04 0.001247 0.00125 0.001117 0.001128 1207.89 -9.54%
2019-02-03 0.001201 0.00125 0.001095 0.001247 7057.36 3.83%
2019-02-02 0.001228 0.001242 0.001098 0.001201 8801.02 -2.2%
2019-02-01 0.001237 0.001301 0.001222 0.001228 2387.94 -0.73%
2019-01-31 0.001187 0.001283 0.00118 0.001237 4459.85 4.21%
2019-01-30 0.001373 0.001377 0.001186 0.001187 4857.14 -13.55%
2019-01-29 0.001412 0.001424 0.001319 0.001373 1426.97 -2.76%
2019-01-28 0.001389 0.001422 0.001335 0.001412 1224.87 1.66%
2019-01-27 0.00139 0.001455 0.001382 0.001389 777.73 -0.07%
2019-01-26 0.001425 0.001432 0.001373 0.00139 1321.75 -2.46%
2019-01-25 0.001387 0.001431 0.001347 0.001425 7793.99 2.74%
2019-01-24 0.001394 0.001473 0.001387 0.001387 1261.47 -0.5%
2019-01-23 0.001446 0.001469 0.001384 0.001394 756.11 -3.6%
2019-01-22 0.00145 0.001456 0.00137 0.001446 3248.2 -0.28%
2019-01-21 0.001513 0.001658 0.001385 0.00145 5693.01 -4.16%
2019-01-20 0.001408 0.00156 0.001406 0.001513 4938.79 7.46%
2019-01-19 0.001491 0.001491 0.001396 0.001408 1457.52 -5.57%
2019-01-18 0.00148 0.00158 0.001361 0.001491 6606.59 0.74%
2019-01-17 0.001434 0.001485 0.001369 0.00148 3500.94 3.21%
2019-01-16 0.0015 0.001508 0.001392 0.001434 1137.41 -4.4%
2019-01-15 0.001404 0.00152 0.001401 0.0015 5769.12 6.84%
2019-01-14 0.00152 0.001523 0.001363 0.001404 1911.88 -7.63%
2019-01-13 0.001453 0.001527 0.001409 0.00152 2274.58 4.61%
2019-01-12 0.001451 0.001536 0.001438 0.001453 2344.29 0.14%
2019-01-11 0.001799 0.001849 0.001399 0.001451 8579.21 -19.34%
2019-01-10 0.001718 0.001918 0.001712 0.001799 8612.77 4.71%
2019-01-09 0.001603 0.001832 0.001507 0.001718 1.51万 7.17%
2019-01-08 0.001616 0.001627 0.001512 0.001603 802.62 -0.8%
2019-01-07 0.001483 0.001627 0.001475 0.001616 634.85 8.97%
2019-01-06 0.001455 0.001576 0.001453 0.001483 4283.53 1.92%
2019-01-05 0.001477 0.001506 0.001423 0.001455 706.15 -1.49%
2019-01-04 0.001593 0.001594 0.001398 0.001477 3670.31 -7.28%
2019-01-03 0.001529 0.001603 0.001486 0.001593 3094.14 4.19%
2019-01-02 0.00147 0.001531 0.001431 0.001529 622.64 4.01%
2019-01-01 0.001493 0.001608 0.001455 0.00147 3088.23 -1.54%

回顶部