cti币今日最新价格 实时

$ 0.01578352 涨幅：-6.98%
更新时间：2024-07-05 04:20:11

24H最高/最低价格

H：¥0.2423 / $0.03332674
L：¥0.2199 / $0.03025061

2022年最高价格/最低价格

H：¥19.06 / $2.62 (2022-02-11)
L：¥3.64 / $0.5 (2022-12-10)

历史最高/最低价格

H：¥2.84 / $0.390233
L：¥0.0036 / $0.00050075

ClinTex CTi交易平台推荐

欧易OKX 币安Binance
cti走势图加载中...
  • cti币历史价格表
  • cti币概况
2020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
2022-12-28 0.7174 0.7174 0.7174 0.7174 197.03 --
2022-12-27 0.7131 0.7177 0.7082 0.7174 197.03 0.6%
2022-12-26 0.718 0.7182 0.7067 0.7131 293.14 -0.68%
2022-12-25 0.71 0.71 0.71 0.71 73.8327 --
2022-12-24 0.7 0.71 0.6994 0.71 73.8327 1.43%
2022-12-23 0.721 0.721 0.6998 0.6999 5445.3 -2.93%
2022-12-22 0.703 0.7265 0.703 0.721 5.2436 2.56%
2022-12-21 0.7055 0.7055 0.703 0.703 11.7506 -0.35%
2022-12-20 0.702 0.7106 0.7019 0.7055 11.8826 0.5%
2022-12-19 0.7014 0.7116 0.7008 0.702 32.4315 0.09%
2022-12-17 0.751 0.763 0.751 0.7595 31.8887 1.13%
2022-12-16 0.791 0.791 0.751 0.751 451.67 -5.06%
2022-12-15 0.819 0.819 0.791 0.791 4.746 -3.42%
2022-12-14 0.7574 0.819 0.7574 0.819 1960.52 8.13%
2022-12-13 0.7755 0.7796 0.7573 0.7574 551.67 -2.33%
2022-12-12 0.78 0.78 0.7735 0.7755 551.67 -0.58%
2022-12-11 0.78 0.78 0.78 0.78 6.6879 --
2022-12-10 0.7585 0.78 0.501 0.78 74.7685 2.83%
2022-12-09 0.7532 0.7587 0.7499 0.7585 4681.53 0.7%
2022-12-08 0.7537 0.7555 0.7487 0.7532 4681.53 -0.07%
2022-12-07 0.7584 0.76 0.7493 0.7537 34.5989 -0.62%
2022-12-06 0.7585 0.781 0.758 0.7584 580.02 -0.01%
2022-12-05 0.7725 0.7725 0.7549 0.7585 1870.85 -1.81%
2022-12-04 0.77 0.7927 0.77 0.7725 13.3583 0.32%
2022-12-03 0.787 0.787 0.77 0.77 4.62 -2.16%
2022-12-02 0.737 0.787 0.737 0.787 334.78 6.78%
2022-12-01 0.7417 0.7417 0.737 0.737 1281.84 -0.63%
2022-11-30 0.7133 0.7433 0.7094 0.7417 23.0582 3.98%
2022-11-29 0.72 0.7232 0.7113 0.7133 23.0582 -0.93%
2022-11-28 0.765 0.765 0.7483 0 0 -100%
2022-11-27 0.765 0.765 0.506 0.765 24.597 --
2022-11-26 0.771 0.771 0.765 0.765 16.7129 -0.78%
2022-11-25 0.74 0.776 0.732 0.771 4131.86 4.19%
2022-11-24 0.663 0.74 0.663 0.74 1.26万 11.61%
2022-11-23 0.691 0.691 0.612 0.663 6269.78 -4.05%
2022-11-22 0.703 0.722 0.651 0.691 1.32万 -1.71%
2022-11-21 0.7186 0.763 0.68 0.703 9207.76 -2.17%
2022-11-20 0.7094 0.7218 0.7041 0.7186 8839.37 1.3%
2022-11-19 0.6985 0.7157 0.6984 0.7094 1.8339 1.56%
2022-11-18 0.7044 0.719 0.6948 0.6985 1495.26 -0.84%
2022-11-17 0.692 0.7473 0.692 0.7044 1613.81 1.79%
2022-11-16 0.732 0.732 0.692 0.692 12.456 -5.46%
2022-11-15 0.753 0.76 0.694 0.732 7296.7 -2.79%
2022-11-14 0.745 0.753 0.745 0.753 20.5929 1.07%
2022-11-13 0.731 0.745 0.731 0.745 1805.77 1.92%
2022-11-12 0.757 0.762 0.731 0.731 192.52 -3.43%
2022-11-11 0.766 0.766 0.678 0.757 7211.26 -1.17%
2022-11-10 0.858 0.909 0.756 0.766 6077.22 -10.72%
2022-11-09 0.889 0.889 0.858 0.858 5392.82 -3.49%
2022-11-08 0.979 0.979 0.889 0.889 434.48 -9.19%
2022-11-07 0.953 0.983 0.91 0.979 1245.38 2.73%
2022-11-06 0.955 0.984 0.939 0.953 536.09 -0.21%
2022-11-04 0.9236 0.9236 0.9236 0.9236 362.02 --
2022-11-03 0.887 0.9439 0.887 0.9236 362.02 4.13%
2022-11-02 0.931 0.931 0.887 0.887 5.322 -4.73%
2022-11-01 0.931 0.935 0.912 0.931 2569.77 --
2022-10-31 1.032 1.032 0.931 0.931 9712.99 -9.79%
2022-10-30 0.947 1.032 0.937 1.032 1.01万 8.98%
2022-10-29 0.951 0.989 0.91 0.947 1.23万 -0.42%
2022-10-28 0.973 1.015 0.943 0.951 4397.05 -2.26%
2022-10-27 0.888 0.973 0.888 0.973 8801.16 9.57%
2022-10-26 0.888 0.888 0.8849 0.888 39.0613 --
2022-10-25 0.888 0.888 0.888 0.888 3.3894 --
2022-10-24 0.8634 0.888 0.8633 0.888 3.4685 2.85%
2022-10-23 0.8441 0.8638 0.8441 0.8634 16.1472 2.29%
2022-10-22 0.854 0.854 0.8271 0.8441 15.9806 -1.16%
2022-10-21 0.8555 0.8557 0.8371 0.854 5.4295 -0.18%
2022-10-20 0.888 0.888 0.8498 0.8555 83.9841 -3.66%
2022-10-19 0.888 0.888 0.888 0.888 6.7665 --
2022-10-18 0.859 0.888 0.854 0.888 152.06 3.38%
2022-10-17 0.859 0.859 0.859 0.859 3.3449 --
2022-10-16 0.859 0.859 0.859 0.859 24.3157 --
2022-10-15 0.8573 0.859 0.8573 0.859 260.62 0.2%
2022-10-14 0.8712 0.8732 0.8563 0.8573 718.97 -1.6%
2022-10-13 0.878 0.878 0.8548 0.8712 1.32万 -0.77%
2022-10-12 0.8609 0.887 0.8609 0.878 11.0074 1.99%
2022-10-11 0.861 0.8611 0.8606 0.8609 128.79 -0.01%
2022-10-10 0.8607 0.8623 0.8497 0.861 128.79 0.03%
2022-10-09 0.889 0.889 0.8606 0.8607 128.22 -3.18%
2022-10-08 0.878 0.903 0.876 0.889 3658.44 1.25%
2022-10-07 0.876 0.899 0.855 0.878 6531.6 0.23%
2022-10-06 0.866 0.9 0.861 0.876 4535.86 1.15%
2022-10-05 0.825 0.877 0.816 0.866 9534.48 4.97%
2022-10-04 0.767 0.825 0.732 0.825 5195.84 7.56%
2022-10-03 0.831 0.831 0.767 0.767 7246.59 -7.7%
2022-10-02 0.849 0.853 0.829 0.831 3419.79 -2.12%
2022-10-01 0.829 0.849 0.794 0.849 1.24万 2.41%
2022-09-30 0.812 0.834 0.793 0.829 6434.56 2.09%
2022-09-29 0.887 0.887 0.781 0.812 1.59万 -8.46%
2022-09-28 0.822 0.913 0.801 0.887 5846.79 7.91%
2022-09-27 0.848 0.848 0.795 0.822 9371.39 -3.07%
2022-09-26 0.863 0.885 0.834 0.848 8595.3 -1.74%
2022-09-25 0.813 0.876 0.806 0.863 9312.73 6.15%
2022-09-24 0.809 0.845 0.793 0.813 1.55万 0.49%
2022-09-23 0.8298 0.8546 0.765 0.809 6716.35 -2.51%
2022-09-22 0.821 0.8372 0.8145 0.8298 126.81 1.07%
2022-09-21 0.82 0.839 0.82 0.821 2928.75 0.12%
2022-09-20 0.848 0.848 0.82 0.82 3814.77 -3.3%
2022-09-19 0.848 0.848 0.848 0.848 4.9302 --
2022-09-18 0.903 0.903 0.848 0.848 3526.59 -6.09%
2022-09-17 0.943 0.943 0.903 0.903 2939.53 -4.24%
2022-09-16 0.96 0.96 0.943 0.943 2232.42 -1.77%
2022-09-15 1.078 1.078 0.96 0.96 407.51 -10.95%
2022-09-14 1.0622 1.078 1.0396 1.078 563.59 1.49%
2022-09-13 1.0804 1.0871 1.05 1.0622 1893.46 -1.68%
2022-09-12 1.084 1.0915 1.0727 1.0804 2908.26 -0.33%
2022-09-11 1.031 1.084 1.031 1.084 4.336 5.14%
2022-09-10 0.96 1.0785 0.96 1.031 449.64 7.4%
2022-09-09 0.96 0.96 0.96 0.96 3.4934 --
2022-09-08 1.0601 1.0616 0.9455 0.96 1324.56 -9.44%
2022-09-07 1.0198 1.0704 1.0017 1.0604 1992.24 3.98%
2022-09-06 1.0047 1.024 0.994 1.0198 3018.51 1.5%
2022-09-05 1.0083 1.0169 1.0008 1.0048 1955.63 -0.35%
2022-09-04 0.977 1.0166 0.977 1.0083 1.01万 3.2%
2022-09-03 0.985 0.985 0.977 0.977 3.908 -0.81%
2022-09-02 1.0368 1.0524 0.967 0.985 2183.77 -5%
2022-09-01 1.029 1.0662 1.0244 1.0368 12.8627 0.76%
2022-08-31 0.967 1.029 0.967 1.029 3047.47 6.41%
2022-08-30 0.985 0.985 0.967 0.967 5673.55 -1.83%
2022-08-29 0.985 0.985 0.985 0.985 19.2754 --
2022-08-28 1.035 1.035 0.985 0.985 1.22万 -4.83%
2022-08-27 1.092 1.107 1.035 1.035 5778.17 -5.22%
2022-08-26 1.04 1.097 1.04 1.092 9539.17 5%
2022-08-25 1.02 1.09 1.019 1.04 1.09万 1.96%
2022-08-24 1.015 1.02 1.013 1.02 471.33 0.49%
2022-08-23 1.066 1.068 1.015 1.015 1430 -4.78%
2022-08-22 1.062 1.072 1.016 1.066 3454.55 0.38%
2022-08-21 1.07 1.076 1.062 1.062 4686.79 -0.75%
2022-08-20 1.326 1.326 1.07 1.07 2.24万 -19.31%
2022-08-19 1.1601 1.326 1.1577 1.326 9.282 14.3%
2022-08-18 1.2016 1.2357 1.1546 1.1601 3038.25 -3.45%
2022-08-17 1.326 1.326 1.1996 1.2016 168.82 -9.38%
2022-08-16 1.326 1.3459 1.2313 1.326 9.945 --
2022-08-15 1.295 1.326 1.295 1.326 4.641 2.39%
2022-08-14 1.5787 1.6846 1.2187 1.295 9224.64 -17.97%
2022-08-13 1.456 1.5812 1.456 1.5787 1339.28 8.43%
2022-08-12 1.435 1.456 1.435 1.456 5.096 1.46%
2022-08-11 1.414 1.435 1.306 1.435 1660.81 1.49%
2022-08-10 1.4881 1.5073 1.414 1.414 1434.58 -4.98%
2022-08-09 1.4251 1.5164 1.4197 1.4881 1251.82 4.42%
2022-08-08 1.4345 1.4369 1.4073 1.4251 99.7186 -0.66%
2022-08-07 1.4176 1.4618 1.393 1.4345 2911.08 1.19%
2022-08-06 1.3806 1.4565 1.3443 1.4177 3013.91 2.69%
2022-08-05 1.403 1.4291 1.3724 1.3806 29.2852 -1.6%
2022-08-04 1.3986 1.4061 1.396 1.403 33.3242 0.31%
2022-08-03 1.35 1.3986 1.35 1.3986 5632.8 3.6%
2022-08-02 1.406 1.4262 1.35 1.35 10.125 -3.98%
2022-08-01 1.414 1.414 1.406 1.406 28.12 -0.57%
2022-07-31 1.476 1.476 1.414 1.414 6264.24 -4.2%
2022-07-30 1.412 1.512 1.412 1.476 125.87 4.53%
2022-07-29 1.21 1.412 1.21 1.412 1.45万 16.69%
2022-07-28 1.0875 1.21 1.0827 1.21 49.7376 11.26%
2022-07-27 1.2088 1.2138 1.0875 1.0885 1087.71 -9.95%
2022-07-26 1.272 1.3187 1.192 1.2088 1515.79 -4.97%
2022-07-25 1.2097 1.2824 1.1872 1.272 94.0106 5.15%
2022-07-24 1.2392 1.2652 1.1934 1.2096 2574.63 -2.39%
2022-07-23 1.1865 1.2983 1.1865 1.2391 8.9998 4.43%
2022-07-22 1.236 1.236 1.1608 1.1865 4142.13 -4%
2022-07-21 1.237 1.237 1.236 1.236 9.888 -0.08%
2022-07-20 1.117 1.237 1.117 1.237 923.26 10.74%
2022-07-19 0.9927 1.2095 1.08 1.08 25.6265 8.79%
2022-07-17 1.004 1.004 0.9927 0.9927 56.2312 -1.13%
2022-07-16 0.9609 1.004 0.9541 1.004 87.248 4.49%
2022-07-15 0.855 0.9712 0.855 0.9613 2293.61 12.43%
2022-07-14 0.848 0.855 0.855 0.855 63.8722 0.83%
2022-07-13 0.927 0.9463 0.848 0.848 2148.77 -8.52%
2022-07-12 0.927 0.9463 0.877 0.888 3471.23 -4.21%
2022-07-11 0.927 0.9463 0.877 0.9063 106.58 -2.23%
2022-07-10 0.927 0.9463 0.877 0.877 6.7074 -5.39%
2022-07-09 0.907 0.927 0.892 0.918 7452.87 1.21%
2022-07-08 0.89 0.907 0.89 0.907 22.675 1.91%
2022-07-07 0.8816 0.9424 0.8715 0.89 4446.98 0.95%
2022-07-06 0.9009 0.9444 0.8752 0.8815 96.5829 -2.15%
2022-07-05 0.875 0.909 0.8208 0.9009 1.8万 2.96%
2022-07-04 0.845 0.875 0.845 0.875 65.0178 3.55%
2022-07-03 0.838 0.8557 0.8166 0.845 1270.54 0.84%
2022-07-02 0.506 1.296 0.506 0.838 50.2449 65.61%
2022-07-01 0.8001 0.847 0.506 0.506 475.08 -36.76%
2022-06-30 0.961 0.961 0.961 0 0 -100%
2022-06-29 0.9561 0.961 0.9561 0.961 17.1219 0.51%
2022-06-28 0.9565 0.9752 0.9395 0.9561 100.07 -0.04%
2022-06-27 0.9309 0.9991 0.9283 0.9565 184.94 2.75%
2022-06-26 0.9517 0.9853 0.9306 0.9309 2404.58 -2.19%
2022-06-25 0.8711 0.9693 0.8665 0.9517 458.26 9.25%
2022-06-24 0.89 0.8995 0.8561 0.8711 151 -2.12%
2022-06-23 0.904 0.904 0.89 0.89 15.8569 -1.55%
2022-06-22 0.9492 0.9684 0.875 0.904 2800.27 -4.76%
2022-06-21 0.8742 0.9602 0.8572 0.9492 3818.17 8.58%
2022-06-20 0.863 0.8773 0.7691 0.8742 71.3767 1.3%
2022-06-19 0.86 0.863 0.86 0.863 12.082 0.35%
2022-06-18 0.944 0.944 0.86 0.86 1254.24 -8.9%
2022-06-17 0.975 0.999 0.878 0.944 6124.09 -3.18%
2022-06-16 0.956 0.975 0.956 0.975 248.74 1.99%
2022-06-15 1.293 1.293 0.866 0.956 56.3345 -26.06%
2022-06-14 1.207 1.293 0.507 1.293 131.31 7.13%
2022-06-13 1.207 1.207 1.207 1.207 1025.95 --
2022-06-12 1.2669 1.286 1.207 1.207 6692.34 -4.73%
2022-06-11 1.3054 1.3054 1.2577 1.2669 136.62 -2.95%
2022-06-10 1.3276 1.3276 1.3276 0 0 -100%
2022-06-09 1.267 1.33 1.267 1.3276 6008.29 4.78%
2022-06-08 1.3698 1.3698 1.2622 1.267 5.1985 -7.5%
2022-06-07 1.295 1.3707 1.2921 1.3698 2841.67 5.78%
2022-06-06 1.282 1.295 1.2814 1.295 2841.67 1.01%
2022-06-05 1.3163 1.3163 1.3163 0 0 -100%
2022-06-04 1.3208 1.339 1.3108 1.3163 4002.27 -0.34%
2022-06-03 1.436 1.436 1.2982 1.3208 1.05万 -8.02%
2022-06-02 1.466 1.4706 1.436 1.436 55.2157 -2.05%
2022-06-01 1.4626 1.466 1.403 1.466 4815.53 0.23%
2022-05-31 1.3815 1.4667 1.372 1.4626 1097.85 5.87%
2022-05-30 1.326 1.3973 1.326 1.3815 1097.85 4.19%
2022-05-29 1.36 1.3611 1.3232 1.326 1.989 -2.5%
2022-05-28 1.452 1.452 1.3572 1.36 69.1867 -6.34%
2022-05-27 1.4997 1.5126 1.3767 1.452 8255.99 -3.18%
2022-05-26 1.5046 1.5413 1.4842 1.4995 449.09 -0.34%
2022-05-25 1.5697 1.573 1.47 1.5047 1.5万 -4.14%
2022-05-24 1.5387 1.5789 1.5365 1.5697 120.13 2.01%
2022-05-23 1.4902 1.4902 1.4902 0 0 -100%
2022-05-22 1.5256 1.5257 1.4629 1.4902 109.72 -2.32%
2022-05-21 1.5357 1.5622 1.5159 1.5256 109.72 -0.66%
2022-05-20 1.4861 1.5465 1.4488 1.5357 416.2 3.34%
2022-05-19 1.5685 1.5997 1.4823 1.4861 938.62 -5.25%
2022-05-18 1.589 1.6094 1.5234 1.5681 4.22万 -1.32%
2022-05-17 1.5934 1.6248 1.589 1.589 9461.42 -0.28%
2022-05-16 1.8 1.8 1.5918 1.5934 636.08 -11.48%
2022-05-15 1.775 1.8 1.775 1.8 11.0875 1.41%
2022-05-14 1.4141 1.784 1.4081 1.775 168.05 25.52%
2022-05-13 1.7165 1.7165 1.2102 1.4109 4287.87 -17.8%
2022-05-12 1.784 1.784 1.7165 1.7165 530.66 -3.78%
2022-05-11 1.7237 1.784 1.6451 1.784 63.9586 3.5%
2022-05-10 1.989 1.989 1.7016 1.7237 4034.61 -13.34%
2022-05-09 1.9287 1.989 1.8278 1.989 1790.1 3.13%
2022-05-08 1.9366 1.9434 1.9089 1.9287 1108.07 -0.41%
2022-05-07 1.9994 2.018 1.8981 1.9366 3.87万 -3.14%
2022-05-06 2.1328 2.1377 1.9966 1.9991 3023.75 -6.27%
2022-05-04 2.0462 2.049 2.0197 2.0348 2003.5 -0.56%
2022-05-03 2.0449 2.0793 2.0022 2.0462 2003.5 0.06%
2022-05-02 2.0659 2.066 1.9959 2.0448 3108.76 -1.02%
2022-05-01 2.114 2.114 2.0426 2.0659 473.04 -2.28%
2022-04-30 2.114 2.114 2.114 2.114 42.28 --
2022-04-29 2.114 2.114 2.104 2.114 129.62 --
2022-04-28 2.0935 2.114 2.082 2.114 139.27 0.98%
2022-04-27 2.0968 2.2119 2.0918 2.0918 2310.91 -0.24%
2022-04-26 2.1607 2.1738 2.0937 2.0968 1261.24 -2.96%
2022-04-25 2.1824 2.1913 2.1463 2.1607 3537.44 -0.99%
2022-04-24 2.1966 2.2078 2.1554 2.1823 3.46万 -0.65%
2022-04-23 2.3095 2.3103 2.1916 2.1966 6457.29 -4.89%
2022-04-22 2.314 2.3608 2.3095 2.3103 3266.69 -0.16%
2022-04-21 2.213 2.3245 2.213 2.314 9.4258 4.56%
2022-04-20 2.0999 2.2716 2.0957 2.213 66.5335 5.39%
2022-04-19 2.121 2.1249 2.0783 2.0999 3345.72 -0.99%
2022-04-18 2.0294 2.1439 1.784 2.121 340.67 4.51%
2022-04-17 2.121 2.121 2.0285 2.0294 1226.66 -4.32%
2022-04-16 1.872 2.121 1.872 2.121 212.1 13.3%
2022-04-15 2.0356 2.039 1.872 1.872 251.95 -8.04%
2022-04-14 1.93 2.038 1.93 2.0356 4824.2 5.47%
2022-04-13 1.93 1.93 1.93 1.93 209.24 --
2022-04-12 2.0823 2.1152 1.93 1.93 2728.77 -7.31%
2022-04-11 2.0591 2.086 2.0568 2.083 2003.66 1.16%
2022-04-10 2.082 2.082 2.0504 2.0598 1234.61 -1.07%
2022-04-09 2.213 2.213 2.082 2.082 20.82 -5.92%
2022-04-08 2.082 2.213 2.082 2.213 105.85 6.29%
2022-04-07 2.1826 2.198 2.082 2.082 1.1万 -4.61%
2022-04-06 2.1761 2.2428 2.1617 2.1826 191.21 0.3%
2022-04-05 2.2037 2.2456 2.1665 2.1731 7924.21 -1.39%
2022-04-04 2.124 2.2082 2.124 2.2034 1657.06 3.74%
2022-04-03 2.2097 2.262 2.124 2.124 15.1538 -3.88%
2022-04-02 2.2124 2.2156 2.1057 2.2098 1.5万 -0.12%
2022-04-01 2.232 2.2766 2.204 2.2124 2240.65 -0.88%
2022-03-31 2.2933 2.3209 2.2118 2.232 1.3万 -2.67%
2022-03-30 2.2752 2.3398 2.2401 2.2933 843.16 0.8%
2022-03-29 2.1704 2.2982 2.1544 2.2752 8288.38 4.83%
2022-03-28 2.213 2.213 2.1495 2.171 151 -1.9%
2022-03-27 2.202 2.213 2.202 2.213 934.1 0.5%
2022-03-26 2.202 2.202 2.1229 2.202 34.5185 --
2022-03-25 2.0457 2.202 1.9947 2.202 1058.15 7.64%
2022-03-24 1.9771 2.0457 1.9771 2.0446 3344.93 3.41%
2022-03-23 2 2.0045 1.9709 1.9771 456.54 -1.15%
2022-03-22 2.034 2.034 1.9262 2.0002 456.54 -1.66%
2022-03-21 2.0042 2.034 2.0042 2.034 91.1974 1.49%
2022-03-20 1.9786 2.0089 1.9769 2.0042 4481.81 1.29%
2022-03-19 1.972 1.9786 1.9315 1.9769 4481.81 0.25%
2022-03-18 1.952 1.987 1.937 1.972 1.75万 1.02%
2022-03-17 1.843 1.959 1.836 1.952 1.7万 5.91%
2022-03-16 1.777 1.843 1.729 1.843 1.13万 3.71%
2022-03-15 1.776 1.796 1.725 1.777 7015.78 0.06%
2022-03-14 1.883 1.967 1.775 1.776 3001.56 -5.68%
2022-03-13 1.893 1.912 1.819 1.883 9667.65 -0.53%
2022-03-12 1.805 1.933 1.777 1.893 1.4万 4.88%
2022-03-11 1.897 1.91 1.77 1.805 1.39万 -4.85%
2022-03-10 1.807 1.928 1.781 1.897 2.24万 4.98%
2022-03-09 1.803 1.82 1.696 1.807 1.36万 0.22%
2022-03-08 1.994 2.024 1.768 1.803 8830.34 -9.58%
2022-03-07 1.964 2.029 1.926 1.994 5246 1.53%
2022-03-06 2.011 2.014 1.91 1.964 1.2万 -2.34%
2022-03-05 2.1225 2.1225 2.009 2.011 441.09 -5.25%
2022-03-04 2.1439 2.1614 2.0928 2.1225 5871.59 -1%
2022-03-03 2.05 2.2273 2.05 2.1439 7039.56 4.58%
2022-03-02 1.94 2.1512 1.94 2.05 51.6048 5.67%
2022-03-01 2.018 2.018 1.94 1.94 26.127 -3.87%
2022-02-28 2.047 2.047 1.95 2.018 2063.02 -1.42%
2022-02-27 2.0694 2.1446 2.019 2.047 8550.98 -1.08%
2022-02-26 1.74 2.0694 1.74 2.0694 1427.99 18.93%
2022-02-25 1.9812 1.9812 1.7393 1.74 1931.27 -12.17%
2022-02-24 1.9886 2.004 1.9592 1.9812 197.39 -0.37%
2022-02-23 2.0611 2.0707 1.8956 1.9888 1578.38 -3.51%
2022-02-22 2.0392 2.1129 1.9665 2.0618 5476.93 1.11%
2022-02-21 2.08 2.08 2.018 2.0399 4462.48 -1.93%
2022-02-20 2.184 2.1988 2.08 2.08 92.3951 -4.76%
2022-02-19 2.316 2.316 2.1794 2.1794 5052.45 -5.9%
2022-02-18 2.316 2.316 2.316 2.316 122.65 --
2022-02-17 2.287 2.3688 2.287 0 0 -100%
2022-02-16 2.2812 2.3027 2.2263 2.287 41.6256 0.25%
2022-02-15 2.3419 2.3422 2.1936 2.2811 1.9万 -2.6%
2022-02-14 2.3102 2.3892 2.3048 2.3418 1574.53 1.37%
2022-02-13 2.391 2.391 2.2719 2.3102 6262.84 -3.38%
2022-02-12 2.5888 2.611 2.391 2.391 984.17 -7.64%
2022-02-11 2.412 2.6219 2.412 2.5888 1.81万 7.33%
2022-02-10 2.412 2.412 2.412 2.412 271.61 --
2022-02-09 2.5171 2.5915 2.412 2.412 316.66 -4.18%
2022-02-08 2.424 2.5171 2.424 2.5171 1187.57 3.84%
2022-02-07 2.392 2.4498 2.392 2.424 56.4879 1.34%
2022-02-06 2.128 2.392 2.128 2.392 21.0587 12.41%
2022-02-05 1.95 2.128 1.95 2.128 198.37 9.13%
2022-02-04 2.444 2.444 1.943 1.95 1.05万 -20.21%
2022-02-03 2.1788 2.444 2.1763 2.444 93.9743 12.17%
2022-02-02 2.0782 2.2145 2.0779 2.1788 1054.92 4.84%
2022-02-01 2.147 2.147 2.0269 2.0782 5942.58 -3.2%
2022-01-31 1.7 2.147 1.7 2.147 693.48 26.29%
2022-01-30 1.9914 2.1205 1.7 1.7 120.97 -14.63%
2022-01-29 1.258 2.0312 1.258 1.9914 3965.67 58.3%
2022-01-28 2.0996 2.1971 1.258 1.258 10.2898 -40.08%
2022-01-27 1.9525 2.1605 1.9407 2.0996 9250.54 7.53%
2022-01-26 1.7646 1.984 1.7546 1.9525 2.64万 10.65%
2022-01-25 1.8104 1.8921 1.6118 1.7646 1.52万 -2.53%
2022-01-24 1.773 1.8154 1.773 1.8104 1535.43 2.11%
2022-01-23 2.1287 2.139 1.773 1.773 1896.11 -16.71%
2022-01-22 2.4144 2.416 2.0317 2.1254 5278.83 -11.97%
2022-01-21 2.3316 2.4144 2.2997 2.4095 2990.64 3.34%
2022-01-20 2.3138 2.3637 2.2638 2.3316 4092.29 0.77%
2022-01-19 1.826 2.4118 1.826 2.4118 1141.58 32.08%
2022-01-18 2.4965 2.5206 1.826 1.826 29.2195 -26.86%
2022-01-17 2.5099 2.5161 2.4431 2.4971 3119.38 -0.51%
2022-01-16 2.3218 2.5111 2.3145 2.5111 6.24万 8.15%
2022-01-15 2.365 2.365 2.2667 2.3218 6091.98 -1.83%
2022-01-14 2.292 2.365 2.292 2.365 9360.64 3.18%
2022-01-13 2.291 2.292 2.291 2.292 313.22 0.04%
2022-01-12 2.0264 2.291 2.0176 2.291 45.82 13.06%
2022-01-11 2.0855 2.1661 1.9799 2.0264 2023.19 -2.83%
2022-01-10 2.145 2.145 1.9907 2.0855 6816.59 -2.77%
2022-01-09 2.106 2.145 2.106 2.145 782.2 1.85%
2022-01-08 2.261 2.33 2.09 2.106 1.5万 -6.86%
2022-01-07 2.389 2.445 2.188 2.261 2.37万 -5.36%
2022-01-06 2.548 2.548 2.386 2.389 8764.71 -6.24%
2022-01-05 2.477 2.548 2.402 2.548 2.15万 2.87%
2022-01-04 2.491 2.561 2.434 2.477 1.46万 -0.56%
2022-01-03 2.489 2.508 2.415 2.491 4768.23 0.08%
2022-01-02 2.514 2.556 2.364 2.489 1.23万 -0.99%
2022-01-01 2.505 2.595 2.367 2.514 1.49万 0.36%

回顶部