coval币今日最新价格 实时

$ 0.00789013 涨幅：+4.78%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.08 / $0.01 (2020-09-30)
L：¥0.01 / $0 (2020-12-12)

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
2020-12-30 0.00158 0.001604 0.001125 0.001334 3.73万 -15.57%
2020-12-29 0.001583 0.001717 0.001529 0.00158 4.08万 -0.19%
2020-12-28 0.001475 0.001589 0.001474 0.001583 5.06万 7.32%
2020-12-27 0.001451 0.001496 0.001412 0.001475 3.95万 1.65%
2020-12-26 0.001411 0.001473 0.001404 0.001451 4.36万 2.83%
2020-12-25 0.001434 0.001453 0.001375 0.001412 3.47万 -1.53%
2020-12-24 0.001471 0.001483 0.001416 0.001434 3.37万 -2.52%
2020-12-23 0.001782 0.001798 0.001413 0.001471 3.89万 -17.45%
2020-12-22 0.001761 0.001798 0.001693 0.001782 4.74万 1.19%
2020-12-21 0.00177 0.001802 0.001736 0.001761 5.22万 -0.51%
2020-12-20 0.001745 0.001784 0.001735 0.00177 4.1万 1.43%
2020-12-19 0.001912 0.001912 0.001716 0.001745 4.34万 -8.73%
2020-12-18 0.001635 0.003468 0.00163 0.001912 5.5万 16.94%
2020-12-17 0.001542 0.001648 0.001531 0.001635 3.79万 6.03%
2020-12-16 0.001614 0.001634 0.001438 0.001542 4.11万 -4.46%
2020-12-15 0.001606 0.001644 0.001583 0.001614 2.66万 0.5%
2020-12-14 0.001544 0.001629 0.001524 0.001606 2.97万 4.02%
2020-12-13 0.001528 0.001559 0.001506 0.001543 2.66万 0.98%
2020-12-12 0.001551 0.001574 0.001499 0.001526 2.34万 -1.61%
2020-12-11 0.001996 0.001997 0.00153 0.001551 3.37万 -22.29%
2020-12-10 0.001988 0.002024 0.00192 0.001996 3.32万 0.4%
2020-12-09 0.002484 0.002487 0.001988 0.001988 4.08万 -19.97%
2020-12-08 0.001865 0.002578 0.001849 0.002484 4.08万 33.19%
2020-12-07 0.0014 0.001868 0.001376 0.001864 3.86万 33.14%
2020-12-06 0.001523 0.001526 0.00121 0.0014 4.36万 -8.08%
2020-12-05 0.00157 0.001582 0.001509 0.001521 3.92万 -3.12%
2020-12-04 0.001517 0.001572 0.001511 0.001569 4.53万 3.43%
2020-12-03 0.001533 0.001553 0.001503 0.001519 4.1万 -0.91%
2020-12-02 0.001487 0.001585 0.001471 0.001535 4.26万 3.23%
2020-12-01 0.001519 0.001529 0.001355 0.001488 4.31万 -2.04%
2020-11-30 0.001634 0.001644 0.001473 0.001519 3.95万 -7.04%
2020-11-29 0.001548 0.001635 0.001544 0.001635 4.3万 5.62%
2020-11-28 0.001744 0.001749 0.001503 0.001548 3.64万 -11.24%
2020-11-27 0.001866 0.001872 0.0017 0.001744 3.15万 -6.54%
2020-11-26 0.00188 0.001906 0.001833 0.001866 2.86万 -0.74%
2020-11-25 0.00184 0.00192 0.001822 0.00188 4.01万 2.17%
2020-11-24 0.001976 0.00213 0.001772 0.00184 3.74万 -6.88%
2020-11-23 0.001967 0.002025 0.001939 0.001976 3.64万 0.46%
2020-11-22 0.002013 0.002082 0.001908 0.001967 3.59万 -2.29%
2020-11-21 0.00194 0.002018 0.001918 0.002011 3.85万 3.66%
2020-11-20 0.001924 0.001961 0.001909 0.001934 3.49万 0.52%
2020-11-19 0.001865 0.001924 0.001855 0.001923 3.8万 3.11%
2020-11-18 0.002006 0.002046 0.001838 0.001865 3.17万 -7.03%
2020-11-17 0.002003 0.002022 0.00196 0.002006 3.87万 0.15%
2020-11-16 0.001984 0.002128 0.001959 0.002003 3.17万 0.96%
2020-11-15 0.002342 0.002362 0.00196 0.001984 3.38万 -15.29%
2020-11-14 0.002326 0.002355 0.002298 0.002342 3.63万 0.69%
2020-11-13 0.002337 0.00237 0.002294 0.002326 4.03万 -0.47%
2020-11-12 0.0022662716 0.002358997 0.0022640638 0.00233852 3.2万 3.19%
2020-11-11 0.0017734153 0.002315381 0.0017662921 0.0022684364 4.44万 27.91%
2020-11-10 0.0018343628 0.001835896 0.0017708376 0.001771392 4.01万 -3.43%
2020-11-09 0.0018002866 0.0018306436 0.001750025 0.0018306205 4.01万 1.68%
2020-11-08 0.001725328 0.0018440078 0.0017229044 0.0017958546 4.01万 4.09%
2020-11-07 0.0016783308 0.0017515412 0.0016556416 0.001719576 3.2万 2.46%
2020-11-06 0.0013716618 0.00167628 0.0013716618 0.0016702528 4.37万 21.77%
2020-11-05 0.001360213 0.001381385 0.0013479274 0.0013664011 3.32万 0.45%
2020-11-04 0.0019373642 0.0019507228 0.0013400736 0.0013575202 2.29万 -29.93%
2020-11-03 0.0023555053 0.002409858 0.0019192016 0.0019379566 3.17万 -17.73%
2020-11-02 0.0023834048 0.0023834048 0.0023306167 0.0023545469 3.51万 -1.21%
2020-11-01 0.0027827266 0.0028321135 0.002324647 0.0023821994 3.58万 -14.39%
2020-10-31 0.0026333944 0.0028446575 0.0026333944 0.002793074 3.85万 6.06%
2020-10-30 0.0019478231 0.002668717 0.0019478231 0.0026386132 3.66万 35.46%
2020-10-29 0.002331905 0.0023395132 0.001942903 0.0019561974 2.77万 -16.11%
2020-10-28 0.002347566 0.002354716 0.0022466522 0.0023302471 2.74万 -0.74%
2020-10-27 0.0030451172 0.003075 0.0023204373 0.0023433142 2.67万 -23.05%
2020-10-26 0.003035825 0.003114034 0.0030281444 0.0030500643 3.31万 0.47%
2020-10-25 0.002616 0.003208 0.002532 0.003045746 3.23万 16.43%
2020-10-24 0.002914 0.003055 0.002616 0.002622 0 -10.02%
2020-10-23 0.0029068535 0.002985 0.002663 0.002914 2.71万 0.25%
2020-10-22 0.002912027 0.0029408748 0.002899018 0.0029068535 2.71万 -0.18%
2020-10-21 0.0030993855 0.0031242238 0.0028988546 0.002909409 3万 -6.13%
2020-10-20 0.0030533808 0.003101021 0.0030282081 0.003101021 2.9万 1.56%
2020-10-19 0.0030295504 0.0031294594 0.0030218381 0.003060165 2.4万 1.01%
2020-10-18 0.0034095925 0.0034211676 0.0030134208 0.0030218381 2.38万 -11.37%
2020-10-17 0.0034291365 0.003463694 0.0033601878 0.0034127784 2.88万 -0.48%
2020-10-16 0.0036808247 0.0037242889 0.0033827024 0.0034406583 2.79万 -6.52%
2020-10-15 0.003710675 0.0037509853 0.0036725055 0.003687915 2.67万 -0.61%
2020-10-14 0.003685307 0.0037890712 0.003685307 0.0037091577 2.89万 0.65%
2020-10-13 0.003526296 0.003741512 0.0034846682 0.0036934289 2.93万 4.74%
2020-10-12 0.0033184342 0.0035651715 0.0032771248 0.003521352 3.01万 6.11%
2020-10-11 0.0044791106 0.0045308988 0.003302796 0.0033283742 3.11万 -25.69%
2020-10-10 0.00459005 0.0047030012 0.004421666 0.0044784462 4.06万 -2.43%
2020-10-09 0.004451878 0.0045608736 0.0042192206 0.0045478419 4.29万 2.16%
2020-10-08 0.0044994924 0.0045256582 0.004401391 0.0044569232 3.98万 -0.95%
2020-10-07 0.0039047033 0.00639281 0.0038681379 0.0045042136 3.79万 15.35%
2020-10-06 0.0047832385 0.0047994545 0.0038532797 0.003904258 3.64万 -18.38%
2020-10-05 0.0036203031 0.0047855848 0.003590151 0.0047805184 3.65万 32.05%
2020-10-04 0.0035873241 0.0036478864 0.00356083 0.0036103568 2.12万 0.64%
2020-10-03 0.0049230994 0.0049230994 0.0035335903 0.0035920202 2.51万 -27.04%
2020-10-02 0.00488196 0.005012026 0.0048686528 0.0049279536 3.15万 0.94%
2020-10-01 0.0101433376 0.0103914266 0.0045088165 0.004889515 2.02万 -51.8%
2020-09-30 0.0094338867 0.0104006538 0.009333466 0.010171776 3.24万 7.82%
2020-09-29 0.00925665 0.0095173924 0.0091773982 0.0093418646 3.3万 0.92%
2020-09-28 0.0094165616 0.0095242913 0.0091663435 0.009256463 3.06万 -1.7%
2020-09-27 0.0085667078 0.0094409898 0.0085389572 0.0093814682 3.26万 9.51%
2020-09-26 0.0091552253 0.0092518062 0.0083981496 0.008574875 2.9万 -6.34%
2020-09-25 0.0079369552 0.0091809646 0.0073747806 0.0091809646 3.77万 15.67%
2020-09-24 0 0.0082031625 0.007400456 0.0077077751 5529.62 --

回顶部