cmos币今日最新价格 实时

$ 0.0000728 涨幅：-4.36%
更新时间：2024-07-03 03:20:11

24H最高/最低价格

H：¥0.0006 / $0.00008625
L：¥0.0006 / $0.00007721

2023年最高价格/最低价格

H：¥0.02 / $0 (2023-02-07)
L：¥0 / $0 (2023-06-17)

历史最高/最低价格

H：¥0 / $0.00034953
L：¥0.0005 / $0.00006356

CoinMerge OS交易平台推荐

欧易OKX 币安Binance
cmos走势图加载中...
  • cmos币历史价格表
  • cmos币概况
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
2023-12-25 0.00019842 0.00020157 0.00017217 0.00017217 132.54 -13.23%
2023-12-24 0.0002053 0.00020579 0.00018218 0.00019842 117.3 -3.35%
2023-12-23 0.00020153 0.0002055 0.00019988 0.00020525 24.7591 1.85%
2023-12-19 0.0001983 0.00019931 0.00019541 0.00019541 86.3514 -1.46%
2023-12-18 0.00019634 0.00024127 0.00019072 0.0001983 153.24 1%
2023-12-16 0.00021734 0.00022489 0.00019412 0.00019533 97.4379 -10.13%
2023-12-14 0.00021804 0.00021804 0.00019501 0.00020932 33.2825 -4%
2023-12-13 0.00022035 0.00022039 0.00021605 0.00021804 80.8052 -1.05%
2023-12-12 0.0002128 0.00024508 0.00021214 0.00022035 80.8052 3.55%
2023-12-11 0.00024134 0.00024134 0.0002096 0.0002128 7430.6 -11.83%
2023-12-10 0.00024476 0.00024837 0.00023951 0.00024134 2929.22 -1.4%
2023-12-09 0.00023194 0.00025438 0.00022407 0.00024476 5235.73 5.53%
2023-11-28 0.00017311 0.00017311 0.00016781 0.0001689 5455 -2.43%
2023-11-27 0.00017412 0.00017413 0.00017299 0.00017311 4835.66 -0.58%
2023-11-26 0.0001501 0.0001501 0.0001501 0 0 -100%
2023-11-25 0.00014826 0.0001501 0.00014826 0.0001501 4096.76 1.24%
2023-11-24 0.00014469 0.0001628 0.00014469 0.00014826 4096.76 2.47%
2023-11-23 0.00015052 0.00015052 0.00013786 0.00014469 2867.12 -3.87%
2023-11-22 0.00014213 0.00015095 0.00014213 0.00015084 3698.68 6.13%
2023-11-21 0.00014685 0.00014997 0.00012851 0.00014213 1.05万 -3.21%
2023-11-20 0.00014654 0.00015364 0.00014471 0.00014685 2106.86 0.21%
2023-11-19 0.00014954 0.00015703 0.00014622 0.00014654 2.45万 -2.01%
2023-11-18 0.00016663 0.00016663 0.00014683 0.00014954 1768.74 -10.26%
2023-11-17 0.00016647 0.00017042 0.00016361 0.00016663 2237.52 0.1%
2023-11-16 0.00022518 0.00022549 0.00016414 0.00016644 5323.33 -26.09%
2023-11-15 0.0001974 0.00022685 0.00019068 0.00022518 7.79万 14.07%
2023-11-14 0.00025972 0.00026264 0.00018057 0.00019709 3.17万 -24.11%
2023-11-13 0.00022567 0.00025549 0.00021755 0.00025475 1.4万 12.89%
2023-11-12 0.00016832 0.00023142 0.00016589 0.00022568 3万 34.08%
2023-11-11 0.00020354 0.00020354 0.0001628 0.00016828 7857.13 -17.32%
2023-11-10 0.00018037 0.00020358 0.00017879 0.00020322 4806.11 12.67%
2023-11-05 0.00017393 0.00017696 0.00017045 0.00017297 257.42 -0.55%
2023-11-04 0.00017555 0.0001765 0.00016946 0.00017391 3025.03 -0.93%
2023-11-03 0.00018142 0.00018544 0.00017268 0.00017555 2651.07 -3.24%
2023-11-02 0.00019744 0.00019884 0.00018045 0.00018075 5040.87 -8.45%
2023-11-01 0.00021235 0.00021238 0.00019418 0.00019741 3542.98 -7.04%
2023-10-31 0.00021187 0.00021377 0.00020252 0.00021244 1.58万 0.27%
2023-10-30 0.00020651 0.00021606 0.00020549 0.00021187 7108.14 2.6%
2023-10-29 0.0002164 0.00021696 0.00020647 0.00020654 303.88 -4.56%
2023-10-28 0.00022356 0.00022714 0.00021457 0.00021642 3765.75 -3.19%
2023-10-27 0.00023246 0.00023729 0.00022114 0.00022355 5366.41 -3.83%
2023-10-26 0.00024166 0.00024734 0.00022715 0.0002325 1.59万 -3.79%
2023-10-25 0.00019621 0.00025491 0.00019564 0.00024174 2.72万 23.2%
2023-10-24 0.0001665 0.00019902 0.0001643 0.00019618 1.2万 17.83%
2023-10-23 0.00018368 0.00018753 0.00016623 0.00016726 8185.36 -8.94%
2023-10-22 0.00019099 0.00019149 0.00018114 0.00018367 4943.22 -3.83%
2023-10-21 0.0001949 0.00020268 0.00019039 0.00019095 1.24万 -2.03%
2023-10-20 0.00020706 0.00020723 0.00018675 0.00019478 1.39万 -5.93%
2023-10-19 0.00023233 0.00023235 0.00020704 0.00020704 2.41万 -10.89%
2023-10-18 0.00023243 0.00024701 0.00022962 0.00023233 1.39万 -0.04%
2023-10-17 0.0002592 0.0002593 0.00021676 0.00023243 8704.88 -10.33%
2023-10-15 0.00017167 0.00022594 0.00017167 0.00021991 311.26 28.1%
2023-10-11 0 0.00020121 0.00020121 0 0 --
2023-10-07 0 0.00020121 0.00020121 0 0 --
2023-10-04 0 0.00020121 0.00020121 0 0 --
2023-09-23 0 0.00020121 0.00020121 0 0 --
2023-09-20 0 0.00020121 0.00020121 0 0 --
2023-09-16 0 0.00020121 0.00020121 0 0 --
2023-08-31 0 0.00020121 0.00020121 0 0 --
2023-08-27 0 0.00020121 0.00020121 0 0 --
2023-08-25 0 0.00020121 0.00020121 0 0 --
2023-08-24 0 0.00020121 0.00020121 0 0 --
2023-08-22 0 0.00020121 0.00020121 0 0 --
2023-08-20 0 0.00020121 0.00020121 0 0 --
2023-08-18 0 0.00020121 0.00020121 0 0 --
2023-08-17 0 0.00020121 0.00020121 0 0 --
2023-08-15 0 0.00020121 0.00020121 0 0 --
2023-08-03 0 0.00020121 0.00020121 0 0 --
2023-08-02 0 0.00020121 0.00020121 0 0 --
2023-08-01 0 0.00020121 0.00020121 0 0 --
2023-07-31 0 0.00020121 0.00020121 0 0 --
2023-07-29 0 0.00020121 0.00020121 0 0 --
2023-07-28 0 0.00020121 0.00020121 0 0 --
2023-07-26 0 0.00020121 0.00020121 0 0 --
2023-07-25 0 0.00020121 0.00020121 0 0 --
2023-07-24 0 0.00020121 0.00020121 0 0 --
2023-07-21 0 0.00020121 0.00020121 0 0 --
2023-07-19 0 0.00020121 0.00020121 0 0 --
2023-07-18 0 0.00020121 0.00020121 0 0 --
2023-07-14 0 0.00020121 0.00020121 0 0 --
2023-07-13 0 0.00020121 0.00020121 0 0 --
2023-07-10 0 0.00020121 0.00020121 0 0 --
2023-07-08 0 0.00020121 0.00020121 0 0 --
2023-07-05 0 0.00020121 0.00020121 0 0 --
2023-07-04 0 0.00020121 0.00020121 0 0 --
2023-07-02 0 0.00020121 0.00020121 0 0 --
2023-06-30 0 0.00020121 0.00020121 0 0 --
2023-06-28 0 0.00020121 0.00020121 0 0 --
2023-06-25 0 0.00020121 0.00020121 0 0 --
2023-06-19 0 0.00012712 0.00012712 0 0 --
2023-06-18 0.00012712 0.00012712 0.00012712 0 0 -100%
2023-06-17 0.00012712 0.00012712 0.00012712 0.00012712 35.9422 --
2023-06-13 0.00020114 0.00020114 0.00020114 0.00020114 13.7849 --
2023-06-10 0.00015087 0.00015087 0.00015087 0 0 -100%
2023-06-09 0.00015079 0.00015107 0.00014973 0.00015087 21.5508 0.05%
2023-06-08 0.00015598 0.00015726 0.00014879 0.00015079 21.5508 -3.33%
2023-06-05 0 0.00016446 0.00016446 0 0 --
2023-06-04 0 0.00016446 0.00016446 0 0 --
2023-05-31 0 0.00016446 0.00016446 0 0 --
2023-05-29 0.00017503 0.00017525 0.00016444 0.00016446 73.8217 -6.04%
2023-05-28 0.0001688 0.00017503 0.00016647 0.00017503 45.8893 3.69%
2023-05-27 0 0.00017147 0.00017147 0 0 --
2023-05-26 0 0.00017147 0.00017147 0 0 --
2023-05-24 0.00017133 0.00017261 0.00017016 0.00017147 11.3696 0.08%
2023-05-23 0.00016469 0.00017227 0.00016395 0.00017133 11.3696 4.03%
2023-05-22 0 0.0001913 0.0001913 0 0 --
2023-05-20 0 0.0001913 0.0001913 0 0 --
2023-05-18 0 0.0001913 0.0001913 0 0 --
2023-05-17 0 0.0001913 0.0001913 0 0 --
2023-05-16 0 0.0001913 0.0001913 0 0 --
2023-05-15 0 0.0001913 0.0001913 0 0 --
2023-05-14 0 0.0001913 0.0001913 0 0 --
2023-05-13 0 0.0001913 0.0001913 0 0 --
2023-05-12 0 0.0001913 0.0001913 0 0 --
2023-05-10 0.0001913 0.0001913 0.0001913 0 0 -100%
2023-05-08 0.0001892 0.0002008 0.00018918 0.00020012 3.15万 5.77%
2023-05-07 0.00020673 0.00021203 0.00018834 0.00018931 1037.3 -8.43%
2023-05-06 0.00020327 0.00020752 0.00020128 0.00020673 1.41万 1.7%
2023-05-05 0.001504 0.00154 0.00142 0.001508 2.71万 0.27%
2023-05-04 0.001508 0.001591 0.001497 0.001504 2.42万 -0.27%
2023-05-03 0.001614 0.001619 0.001474 0.001508 2.44万 -6.57%
2023-05-02 0.001584 0.001631 0.001575 0.001619 1.58万 2.21%
2023-05-01 0.001626 0.001637 0.001571 0.001584 2.92万 -2.58%
2023-04-30 0.00167 0.001675 0.001623 0.001626 1.91万 -2.63%
2023-04-29 0.001534 0.001676 0.001495 0.001674 1.78万 9.13%
2023-04-28 0.001509 0.001711 0.001473 0.001534 2.91万 1.66%
2023-04-27 0.00021944 0.00021944 0.00021701 0.00021805 252.28 -0.63%
2023-04-26 0.00021793 0.00023668 0.00021715 0.00021944 102.71 0.69%
2023-04-25 0.0002169 0.00022047 0.00021492 0.00021793 596.76 0.47%
2023-04-24 0.00022415 0.00022583 0.00021494 0.0002169 2639.69 -3.23%
2023-04-23 0.00022131 0.0002243 0.00021466 0.00022415 306.41 1.28%
2023-04-22 0.00022481 0.00022789 0.00022119 0.00022131 2.25万 -1.56%
2023-04-21 0.00022587 0.00022982 0.0002222 0.00022481 3.57万 -0.47%
2023-04-20 0.00024019 0.00024078 0.00022363 0.00022592 2.63万 -5.94%
2023-04-19 0.00025607 0.00025671 0.00024004 0.00024018 9078.75 -6.21%
2023-04-18 0.00026281 0.00026777 0.00025587 0.00025607 2217.58 -2.56%
2023-04-17 0.00026717 0.00026951 0.00026121 0.00026281 3303.68 -1.63%
2023-04-16 0.00026181 0.00026848 0.00026068 0.00026717 673.02 2.05%
2023-04-15 0.00025677 0.00027018 0.00025576 0.00026181 5625.42 1.96%
2023-04-14 0.00024446 0.00025849 0.00024388 0.00025673 4442.43 5.02%
2023-04-13 0.00023994 0.00024602 0.0002371 0.00024442 3086.03 1.87%
2023-04-12 0.00023517 0.00024454 0.00023413 0.00023992 2554.44 2.02%
2023-04-11 0.00023163 0.00023597 0.00023159 0.00023517 480.21 1.53%
2023-04-10 0.00023096 0.00023254 0.00022867 0.00023163 2912.01 0.29%
2023-04-09 0.00023276 0.00023408 0.00023044 0.00023095 1632.3 -0.78%
2023-04-08 0.00024882 0.00024962 0.0002322 0.00023276 6070 -6.45%
2023-04-07 0.00025999 0.00026087 0.0002475 0.00024882 3583.18 -4.3%
2023-04-06 0.00026087 0.00026685 0.00024933 0.0002599 1.75万 -0.37%
2023-04-05 0.00022165 0.00026243 0.00021622 0.00026086 2.02万 17.69%
2023-04-04 0.0002304 0.00023042 0.00021862 0.00022165 2584.21 -3.8%
2023-04-03 0.00023922 0.00024001 0.00022981 0.0002304 3976.24 -3.69%
2023-04-02 0.00024805 0.00024983 0.00023726 0.00023922 3.09万 -3.56%
2023-04-01 0.00024253 0.00024968 0.00023967 0.00024805 372.71 2.28%
2023-03-31 0.00025013 0.00025027 0.00024252 0.00024252 7170.07 -3.04%
2023-03-30 0.00024656 0.00025542 0.00024562 0.00025011 4444.7 1.44%
2023-03-29 0.00024325 0.00024741 0.00024122 0.00024654 482.65 1.35%
2023-03-28 0.00026016 0.00026028 0.0002408 0.00024326 3651.77 -6.5%
2023-03-27 0.00025649 0.00026376 0.00025101 0.00026017 779.69 1.43%
2023-03-26 0.00027253 0.00027328 0.00024406 0.00025649 1.89万 -5.89%
2023-03-25 0.00029152 0.00029804 0.00025912 0.00027248 7.77万 -6.53%
2023-03-24 0.00028643 0.00030049 0.00026198 0.00029152 5.22万 1.78%
2023-03-23 0.00030639 0.00030748 0.00028481 0.00028643 8356.64 -6.51%
2023-03-22 0.00028803 0.00030951 0.00028577 0.00030638 2.37万 6.37%
2023-03-21 0.00028732 0.000292 0.00027374 0.00028803 4.86万 0.25%
2023-03-20 0.00028745 0.00029008 0.00028107 0.00028732 2069.33 -0.05%
2023-03-19 0.000275 0.00030247 0.00027493 0.00028745 7393.92 4.53%
2023-03-18 0.00026682 0.00028461 0.00026595 0.000275 3.02万 3.07%
2023-03-17 0.00026939 0.00027717 0.00026082 0.00026682 2.72万 -0.95%
2023-03-16 0.00029448 0.00029497 0.00026931 0.00026953 1993.92 -8.47%
2023-03-15 0.00027943 0.0002976 0.00027713 0.00029448 6893.45 5.39%
2023-03-14 0.00025209 0.00028347 0.00025209 0.00027937 7809.59 10.82%
2023-03-13 0.00027611 0.00027713 0.00025196 0.00025216 1730.76 -8.67%
2023-03-12 0.00023552 0.00028922 0.00023457 0.00027611 2.29万 17.23%
2023-03-11 0.00027907 0.00027911 0.0002341 0.00023552 172.92 -15.61%
2023-03-10 0.00028864 0.0002933 0.00027799 0.00027907 1.04万 -3.32%
2023-03-09 0.00030649 0.00031006 0.00028563 0.00028861 1.17万 -5.83%
2023-03-08 0.00031198 0.00031219 0.00030241 0.0003065 3.21万 -1.76%
2023-03-07 0.002179 0.002237 0.002122 0.00218 9644.56 0.05%
2023-03-06 0.002133 0.002228 0.002107 0.002179 2.32万 2.16%
2023-03-05 0.0022 0.0022 0.002078 0.002133 2.2万 -3.05%
2023-03-04 0.002147 0.002218 0.002014 0.002197 3.09万 2.33%
2023-03-03 0.002213 0.002226 0.002128 0.002148 2.39万 -2.94%
2023-03-02 0.002173 0.0023 0.002136 0.002211 2.41万 1.75%
2023-03-01 0.002373 0.002374 0.002168 0.002173 2.75万 -8.43%
2023-02-28 0.002305 0.002399 0.002274 0.002373 3.04万 2.95%
2023-02-27 0.002225 0.002375 0.002218 0.002305 3.42万 3.6%
2023-02-26 0.002189 0.002316 0.002134 0.002225 2.43万 1.64%
2023-02-25 0.00223 0.002352 0.002092 0.002182 2.64万 -2.15%
2023-02-24 0.002139 0.002247 0.002046 0.00223 2.49万 4.25%
2023-02-23 0.002261 0.002274 0.002126 0.002139 1.73万 -5.4%
2023-02-22 0.002307 0.002315 0.002182 0.002261 2.61万 -1.99%
2023-02-21 0.00221 0.002317 0.002151 0.00231 3.86万 4.52%
2023-02-20 0.002213 0.002252 0.002177 0.00221 1.96万 -0.14%
2023-02-19 0.002225 0.002301 0.002158 0.002213 3.03万 -0.54%
2023-02-18 0.002241 0.002279 0.001978 0.002225 2.59万 -0.71%
2023-02-17 0.002091 0.002778 0.002067 0.002241 5.31万 7.17%
2023-02-16 0.002127 0.002169 0.002063 0.002091 2.48万 -1.69%
2023-02-15 0.002116 0.002353 0.002042 0.002127 2.62万 0.52%
2023-02-14 0.002167 0.0022 0.002028 0.002111 3.17万 -2.58%
2023-02-13 0.002063 0.002221 0.002041 0.002154 2.47万 4.41%
2023-02-12 0.00232 0.00232 0.002048 0.002063 2.31万 -11.08%
2023-02-11 0.002228 0.002754 0.002088 0.00232 3.83万 4.13%
2023-02-10 0.002468 0.002582 0.002174 0.002228 3.47万 -9.72%
2023-02-09 0.002635 0.002646 0.002354 0.002468 2.6万 -6.34%
2023-02-08 0.002745 0.002818 0.002474 0.002635 2.82万 -4.01%
2023-02-07 0.002203 0.002819 0.002119 0.002746 6.1万 24.65%
2023-02-06 0.002119 0.002211 0.002056 0.002202 1.57万 3.92%
2023-02-05 0.002169 0.002195 0.002098 0.002119 2.46万 -2.31%
2023-02-04 0.002137 0.002199 0.002124 0.002169 2.53万 1.5%
2023-02-03 0.002195 0.002213 0.002127 0.002137 2.45万 -2.64%
2023-02-02 0.002217 0.002236 0.002067 0.002193 2.65万 -1.08%
2023-02-01 0.002263 0.002269 0.002101 0.002217 2.61万 -2.03%
2023-01-31 0.002354 0.002381 0.002198 0.002263 3.27万 -3.87%
2023-01-30 0.002311 0.002363 0.002247 0.002354 1.61万 1.86%
2023-01-29 0.00225 0.002371 0.002196 0.002311 3.58万 2.71%
2023-01-28 0.00214 0.002334 0.002134 0.00225 3.79万 5.14%
2023-01-27 0.002072 0.002356 0.00207 0.002143 3.81万 3.43%
2023-01-26 0.002075 0.002497 0.002045 0.002072 3.44万 -0.14%
2023-01-25 0.001976 0.00212 0.001817 0.002075 3.35万 5.01%
2023-01-24 0.002127 0.002164 0.001911 0.001976 3.28万 -7.1%
2023-01-23 0.002124 0.002158 0.00209 0.002134 2.22万 0.47%
2023-01-22 0.002103 0.002191 0.002009 0.002129 1.65万 1.24%
2023-01-21 0.002105 0.002146 0.002074 0.002112 2.96万 0.33%
2023-01-20 0.002256 0.002278 0.002051 0.002105 2.13万 -6.69%
2023-01-19 0.002101 0.002537 0.002083 0.002256 3.44万 7.38%
2023-01-18 0.001902 0.002375 0.001852 0.002101 3.26万 10.46%
2023-01-17 0.001806 0.001987 0.001738 0.001902 2.96万 5.32%
2023-01-16 0.001817 0.001828 0.001699 0.001806 1.66万 -0.61%
2023-01-15 0.001686 0.002417 0.00157 0.001817 3.85万 7.77%
2023-01-14 0.00154 0.001695 0.001536 0.001686 2.57万 9.48%
2023-01-13 0.001523 0.001656 0.001506 0.00154 2.27万 1.12%
2023-01-12 0.001501 0.001542 0.001468 0.001523 2.4万 1.47%
2023-01-11 0.001607 0.001623 0.001487 0.001502 2.57万 -6.53%
2023-01-10 0.001586 0.00162 0.001509 0.001607 2.69万 1.32%
2023-01-09 0.001458 0.001596 0.001452 0.001586 1.43万 8.78%
2023-01-08 0.001561 0.001564 0.001393 0.001458 2.47万 -6.6%
2023-01-07 0.001589 0.001682 0.001492 0.001561 3.19万 -1.76%
2023-01-06 0.001592 0.001727 0.001547 0.001589 2.63万 -0.19%
2023-01-05 0.001496 0.001766 0.001451 0.001592 2.9万 6.42%
2023-01-04 0.001445 0.0015 0.001392 0.001496 2.87万 3.53%
2023-01-03 0.001481 0.001487 0.00141 0.001445 2.51万 -2.43%
2023-01-02 0.001479 0.00156 0.001429 0.001481 2.58万 0.14%
2023-01-01 0.001383 0.001544 0.001358 0.001479 3.11万 6.94%

回顶部