cpd币今日最新价格 实时

$ 0.0053274 涨幅：
更新时间：2024-07-01 06:20:11

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2021年最高价格/最低价格

H：¥1.18 / $0.16 (2021-05-05)
L：¥0.11 / $0.02 (2021-12-06)

历史最高/最低价格

H：¥1.41 / $0.194067
L：¥0.001 / $0.00013624

CoinsPaid交易平台推荐

欧易OKX 币安Binance
cpd走势图加载中...
  • cpd币历史价格表
  • cpd币概况
2018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
2021-12-30 0.042573 0.042573 0.036259 0.040331 311.13 -5.27%
2021-12-29 0.045496 0.045496 0.04249 0.042573 3208.9 -6.42%
2021-12-28 0.043863 0.046507 0.036222 0.045496 1206.54 3.72%
2021-12-27 0.04242 0.044159 0.041587 0.043863 459.85 3.4%
2021-12-26 0.042835 0.04298 0.042068 0.04242 628.19 -0.97%
2021-12-25 0.039623 0.042835 0.03444 0.042835 943.93 8.11%
2021-12-24 0.040908 0.040908 0.039539 0.039623 0.0396 -3.14%
2021-12-23 0.041894 0.041894 0.040427 0.040908 10.636 -2.35%
2021-12-22 0.039287 0.041894 0.039287 0.041894 17.0508 6.64%
2021-12-21 0.03667 0.03995 0.036364 0.039287 19.8399 7.14%
2021-12-20 0.032656 0.040044 0.032656 0.03667 1473.85 12.29%
2021-12-19 0.027924 0.032656 0.027361 0.032656 58.3484 16.95%
2021-12-18 0.02772 0.029926 0.025437 0.027924 1082.41 0.74%
2021-12-17 0.023823 0.027912 0.023823 0.02772 46.2485 16.36%
2021-12-16 0.022779 0.02415 0.022397 0.023823 401.12 4.58%
2021-12-15 0.021943 0.022779 0.021943 0.022779 0.3189 3.81%
2021-12-14 0.024353 0.024353 0.020991 0.021943 1104.17 -9.9%
2021-12-13 0.023625 0.024353 0.023625 0.024353 6.2173 3.08%
2021-12-12 0.023077 0.024224 0.019556 0.023625 1.5592 2.37%
2021-12-11 0.02079 0.023077 0.02079 0.023077 24.8323 11%
2021-12-10 0.022491 0.022491 0.02079 0.02079 30.9368 -7.56%
2021-12-09 0.01898 0.022491 0.01898 0.022491 25.8127 18.5%
2021-12-08 0.018546 0.018546 0.018546 0 0 -100%
2021-12-07 0.016212 0.018546 0.016212 0.018546 0.7047 14.4%
2021-12-06 0.017435 0.018073 0.01565 0.01565 18.8958 -10.24%
2021-12-05 0.020377 0.020502 0.017435 0.017435 33.8235 -14.44%
2021-12-04 0.020842 0.020842 0.020377 0.020377 1.2837 -2.23%
2021-12-03 0.018626 0.018626 0.016556 0 0 -100%
2021-12-02 0.021179 0.021179 0.018626 0.018626 640.09 -12.05%
2021-12-01 0.021791 0.021791 0.020006 0.021179 3.3886 -2.81%
2021-11-30 0.020719 0.021791 0.020719 0.021791 6.9467 5.17%
2021-11-29 0.021255 0.021255 0.021233 0 0 -100%
2021-11-28 0.021494 0.021519 0.019557 0.021255 172.45 -1.11%
2021-11-27 0.02286 0.023072 0.021111 0.021494 22.8121 -5.98%
2021-11-26 0.020637 0.02286 0.020637 0.02286 1130.07 10.77%
2021-11-25 0.022226 0.022234 0.019575 0.020637 7.5325 -7.15%
2021-11-24 0.022409 0.022489 0.021783 0.022226 61.9866 -0.82%
2021-11-23 0.022421 0.023365 0.022408 0.022409 22.4983 -0.05%
2021-11-22 0.020544 0.023244 0.016099 0.022421 897.53 9.14%
2021-11-21 0.02052 0.020988 0.018844 0.020544 537.18 0.12%
2021-11-20 0.019055 0.02052 0.019055 0.02052 32.7294 7.69%
2021-11-19 0.02289 0.02289 0.018778 0.019055 250.56 -16.75%
2021-11-18 0.023911 0.023911 0.02289 0.02289 31.3926 -4.27%
2021-11-17 0.026101 0.026101 0.023212 0.023911 2.5823 -8.39%
2021-11-16 0.02625 0.028863 0.024918 0.026101 363.8 -0.57%
2021-11-15 0.025497 0.025497 0.025497 0 0 -100%
2021-11-14 0.025653 0.025653 0.025497 0.025497 0.0255 -0.61%
2021-11-13 0.026519 0.027316 0.025653 0.025653 11.0564 -3.27%
2021-11-12 0.027766 0.028217 0.026519 0.026519 136.49 -4.49%
2021-11-11 0.026488 0.027766 0.026179 0.027766 47.0078 4.82%
2021-11-10 0.025693 0.026488 0.025531 0.026488 10.7274 3.09%
2021-11-09 0.02675 0.02675 0.019342 0.025693 687.2 -3.95%
2021-11-08 0.026266 0.02675 0.026266 0.02675 436.66 1.84%
2021-11-07 0.02639 0.02639 0.024397 0.026266 23.8495 -0.47%
2021-11-06 0.025922 0.02639 0.025922 0.02639 51.8307 1.81%
2021-11-05 0.026012 0.026412 0.025922 0.025922 50.0821 -0.35%
2021-11-04 0.024065 0.02662 0.024065 0.026012 133.38 8.09%
2021-11-03 0.025554 0.025554 0.024065 0.024065 74.5102 -5.83%
2021-11-02 0.025458 0.025458 0.023063 0 0 -100%
2021-11-01 0.027642 0.027733 0.025458 0.025458 6.619 -7.9%
2021-10-31 0.02614 0.027643 0.02614 0.027642 0.7186 5.75%
2021-10-29 0.025765 0.025765 0.025765 0 0 -100%
2021-10-28 0.027573 0.027573 0.025765 0 0 -100%
2021-10-27 0.023936 0.027654 0.023936 0.027573 204.47 15.19%
2021-10-26 0.023474 0.023474 0.023474 0 0 -100%
2021-10-25 0.024413 0.024444 0.023474 0.023474 14.6947 -3.85%
2021-10-24 0.018999 0.024519 0.018999 0.024413 47.0194 28.5%
2021-10-23 0.02537 0.026069 0.018999 0.018999 530.89 -25.11%
2021-10-22 0.031849 0.03223 0.022001 0.02537 2094.08 -20.34%
2021-10-21 0.033927 0.033927 0.030908 0.031849 147.94 -6.12%
2021-10-20 0.033501 0.033927 0.031765 0.033927 5.089 1.27%
2021-10-19 0.03161 0.033644 0.03161 0.032109 58.1172 1.58%
2021-10-18 0.035057 0.035057 0.031569 0.03161 14.0032 -9.83%
2021-10-17 0.035057 0.035057 0.035057 0.035057 0.0351 --
2021-10-16 0.034536 0.034536 0.032661 0.032661 0.098 -5.43%
2021-10-15 0.033785 0.034536 0.033785 0 0 -100%
2021-10-14 0.033758 0.033785 0.033178 0.033782 21.0127 0.07%
2021-10-13 0.035618 0.036986 0.033752 0.033752 247.99 -5.24%
2021-10-12 0.028137 0.035831 0.028137 0.035617 1364.05 26.58%
2021-10-11 0.039653 0.039653 0.036168 0.036168 43.9762 -8.79%
2021-10-10 0.039653 0.039653 0.038437 0.038437 168.46 -3.07%
2021-10-09 0.039653 0.040037 0.039653 0.040037 0.04 0.97%
2021-10-07 0.036499 0.036499 0.036499 0.036499 0.0365 --
2021-10-04 0.0358 0.0358 0.035779 0.035779 0.0036 -0.06%
2021-10-03 0.035887 0.038138 0.035779 0.0358 0.0358 -0.24%
2021-10-02 0.032588 0.035887 0.032588 0.035887 84.0473 10.12%
2021-10-01 0.032263 0.033049 0.031512 0.032588 2.9655 1.01%
2021-09-30 0.031511 0.032417 0.031348 0.032263 0.9678 2.39%
2021-09-29 0.034714 0.034714 0.030932 0.031511 112.21 -9.23%
2021-09-28 0.034696 0.034918 0.033187 0.034714 88.4512 0.05%
2021-09-27 0.032368 0.034696 0.032236 0.034696 1329.72 7.19%
2021-09-26 0.032182 0.033131 0.032021 0.032368 166.85 0.58%
2021-09-25 0.035077 0.035077 0.031948 0.032182 15.0127 -8.25%
2021-09-24 0.032794 0.035077 0.032794 0.035077 21.7479 6.96%
2021-09-23 0.033601 0.033825 0.031737 0.032794 85.002 -2.4%
2021-09-22 0.035802 0.035802 0.033601 0.033601 0.0134 -6.15%
2021-09-21 0.037486 0.037486 0.035802 0.035802 1.1098 -4.49%
2021-09-20 0.038588 0.03882 0.037486 0.037486 50.1556 -2.86%
2021-09-19 0.03708 0.03708 0.03708 0 0 -100%
2021-09-18 0.03708 0.03708 0.03708 0.03708 4.9687 --
2021-09-16 0.034821 0.035337 0.033716 0.035337 3.9224 1.48%
2021-09-15 0.033804 0.034821 0.033184 0.034821 0.0348 3.01%
2021-09-14 0.034216 0.035197 0.033804 0.033804 4.8742 -1.2%
2021-09-13 0.035593 0.035593 0.034216 0.034216 10.9833 -3.87%
2021-09-11 0.034276 0.035234 0.034276 0.035234 0.0035 2.79%
2021-09-10 0.0347 0.034721 0.033939 0.034276 112.87 -1.22%
2021-09-09 0.039772 0.039772 0.034597 0.0347 0.0104 -12.75%
2021-09-08 0.040327 0.040423 0.039772 0.039772 63.7545 -1.38%
2021-09-07 0.040056 0.040446 0.039311 0.040327 7.9444 0.68%
2021-09-06 0.038506 0.040262 0.038004 0.040056 161.1 4.03%
2021-09-05 0.040549 0.040549 0.038232 0.038506 214.23 -5.04%
2021-09-04 0.038228 0.041156 0.038228 0.040549 36.8421 6.07%
2021-09-03 0.036541 0.038327 0.036541 0.038228 0.9174 4.62%
2021-09-02 0.037019 0.037019 0.036392 0.036541 1.827 -1.29%
2021-09-01 0.039693 0.040089 0.037019 0.037019 14.6225 -6.74%
2021-08-31 0.039697 0.040597 0.03962 0.039693 4.1677 -0.01%
2021-08-30 0.040061 0.040669 0.039498 0.039697 19.1339 -0.91%
2021-08-29 0.040616 0.040993 0.039819 0.040061 5.6085 -1.37%
2021-08-28 0.038057 0.041905 0.038057 0.040616 70.6255 6.72%
2021-08-27 0.03589 0.042584 0.03589 0.038057 0.0381 6.04%
2021-08-26 0.03718 0.038063 0.034834 0.03589 86.6744 -3.47%
2021-08-25 0.039364 0.039364 0.037157 0.03718 99.1218 -5.55%
2021-08-24 0.039523 0.041032 0.038591 0.039364 1065.01 -0.4%
2021-08-23 0.043252 0.043252 0.039523 0.039523 116.71 -8.62%
2021-08-22 0.042453 0.043252 0.042355 0.043252 11.0725 1.88%
2021-08-21 0.04071 0.042634 0.04071 0.042453 164.84 4.28%
2021-08-20 0.039332 0.04071 0.039332 0.04071 1978.18 3.5%
2021-08-19 0.039332 0.039332 0.039332 0.039332 0.0039 --
2021-08-18 0.04124 0.04124 0.04124 0 0 -100%
2021-08-16 0.040939 0.04213 0.040939 0.04124 18.0951 0.74%
2021-08-15 0.039973 0.041247 0.039731 0.040939 52.1188 2.42%
2021-08-14 0.036995 0.039973 0.036995 0.039973 0.8394 8.05%
2021-08-13 0.037447 0.041215 0.036995 0.036995 28.9672 -1.21%
2021-08-12 0.038754 0.038754 0.03684 0.037447 0.5991 -3.37%
2021-08-11 0.040673 0.040753 0.038754 0.038754 0.0039 -4.72%
2021-08-10 0.041202 0.041202 0.038346 0.040673 0.6507 -1.28%
2021-08-09 0.039796 0.041332 0.039796 0.041202 2.3073 3.53%
2021-08-08 0.039081 0.04128 0.035871 0.039796 937.99 1.83%
2021-08-07 0.035802 0.039357 0.035802 0.039081 130.51 9.16%
2021-08-06 0.034745 0.035802 0.034745 0.035802 13.3183 3.04%
2021-08-05 0.034478 0.035289 0.034478 0.034745 1.9319 0.77%
2021-08-04 0.03549 0.0362 0.033914 0.034478 4.1889 -2.85%
2021-08-03 0.032887 0.037628 0.032587 0.03549 69.6918 7.91%
2021-08-02 0.035745 0.036278 0.032887 0.032887 366.13 -8%
2021-08-01 0.036968 0.037089 0.035744 0.035745 1131.65 -3.31%
2021-07-31 0.035786 0.036968 0.034325 0.036968 21.1454 3.3%
2021-07-30 0.035272 0.036 0.035272 0.035786 0.0358 1.46%
2021-07-29 0.0355 0.036797 0.034452 0.035272 71.3369 -0.64%
2021-07-28 0.034815 0.036269 0.033917 0.0355 89.105 1.97%
2021-07-27 0.031871 0.035082 0.031852 0.034815 152.07 9.24%
2021-07-26 0.031581 0.032085 0.03128 0.031871 18.5807 0.92%
2021-07-25 0.029999 0.031581 0.02976 0.031581 68.0821 5.27%
2021-07-24 0.030057 0.030206 0.029973 0.029999 4.3198 -0.19%
2021-07-23 0.02791 0.030457 0.025696 0.030057 490.62 7.69%
2021-07-22 0.031683 0.031762 0.025315 0.02791 584.19 -11.91%
2021-07-21 0.032961 0.0341 0.031132 0.031683 235.21 -3.88%
2021-07-20 0.034024 0.036243 0.032961 0.032961 24.0727 -3.12%
2021-07-19 0.031765 0.03473 0.031765 0.034024 84.1145 7.11%
2021-07-18 0.031353 0.031765 0.031175 0.031765 0.0095 1.31%
2021-07-17 0.031175 0.031807 0.030995 0.031353 11.0406 0.57%
2021-07-16 0.032565 0.032565 0.031175 0.031175 0.0062 -4.27%
2021-07-15 0.031372 0.032565 0.029967 0.032565 112.04 3.8%
2021-07-14 0.034677 0.034677 0.031372 0.031372 43.6383 -9.53%
2021-07-13 0.033428 0.037805 0.033428 0.034677 1774.06 3.74%
2021-07-12 0.033067 0.033828 0.033067 0.033428 19.1279 1.09%
2021-07-11 0.03315 0.034183 0.033067 0.033067 0.8928 -0.25%
2021-07-10 0.032893 0.03315 0.032893 0.03315 0.0332 0.78%
2021-07-09 0.033504 0.033504 0.032717 0.032893 0.0329 -1.82%
2021-07-08 0.032993 0.038628 0.032662 0.033504 962.87 1.55%
2021-07-07 0.0327 0.032994 0.03264 0.032993 3.1673 0.9%
2021-07-06 0.033836 0.034272 0.0327 0.0327 0.0654 -3.36%
2021-07-05 0.030439 0.033836 0.030439 0.033836 217.4 11.16%
2021-07-04 0.030018 0.030439 0.030018 0.030439 0.003 1.4%
2021-07-03 0.030803 0.031015 0.030018 0.030018 5.5779 -2.55%
2021-07-02 0.030463 0.031833 0.029815 0.030803 21.1572 1.12%
2021-07-01 0.032294 0.032294 0.03185 0 0 -100%
2021-06-30 0.030743 0.032318 0.030743 0.032294 0.0129 5.05%
2021-06-29 0.033276 0.033278 0.030743 0.030743 12.5431 -7.61%
2021-06-28 0.031512 0.033276 0.029741 0.033276 317.4 5.6%
2021-06-27 0.031848 0.032829 0.030996 0.031512 271.04 -1.06%
2021-06-26 0.030728 0.032576 0.030728 0.031848 231.88 3.64%
2021-06-25 0.030907 0.031115 0.030171 0.030728 13.2714 -0.58%
2021-06-24 0.027209 0.034177 0.027209 0.030907 332.98 13.59%
2021-06-23 0.028989 0.03036 0.027209 0.027209 142.9 -6.14%
2021-06-22 0.033497 0.033497 0.028989 0.028989 405.74 -13.46%
2021-06-21 0.036725 0.036897 0.033497 0.033497 33.7513 -8.79%
2021-06-20 0.037696 0.037696 0.035912 0.036725 47.7071 -2.58%
2021-06-19 0.042268 0.042268 0.037696 0.037696 467.05 -10.82%
2021-06-18 0.03801 0.042268 0.0373 0.042268 314.54 11.2%
2021-06-17 0.031404 0.045026 0.031311 0.03801 8170.54 21.04%
2021-06-16 0.044074 0.045955 0.031404 0.031404 4695.66 -28.75%
2021-06-15 0.046018 0.046018 0.036341 0.044074 6500.83 -4.22%
2021-06-14 0.047298 0.047646 0.037124 0.046018 4203.55 -2.71%
2021-06-13 0.051209 0.05224 0.042939 0.047298 6492.1 -7.64%
2021-06-12 0.050419 0.051802 0.050191 0.051209 18.9845 1.57%
2021-06-11 0.050647 0.0564 0.050419 0.050419 94.6096 -0.45%
2021-06-10 0.045443 0.051084 0.045443 0.050647 412.65 11.45%
2021-06-09 0.053129 0.053129 0.044581 0.045443 1362.41 -14.47%
2021-06-08 0.048777 0.053614 0.048278 0.053129 898.05 8.92%
2021-06-07 0.048925 0.053938 0.048633 0.048777 189.32 -0.3%
2021-06-06 0.049091 0.053114 0.048924 0.048925 17.8537 -0.34%
2021-06-05 0.058484 0.058484 0.049091 0.049091 453.4 -16.06%
2021-06-04 0.054978 0.059027 0.052664 0.058484 577.65 6.38%
2021-06-03 0.056178 0.056361 0.043873 0.054978 4511.29 -2.14%
2021-06-02 0.053249 0.056178 0.053007 0.056178 0.1122 5.5%
2021-06-01 0.050442 0.055753 0.0496 0.053249 892.25 5.56%
2021-05-31 0.052309 0.053267 0.049964 0.050442 1638.29 -3.57%
2021-05-30 0.051622 0.053652 0.049975 0.052309 952.5 1.33%
2021-05-29 0.058509 0.058509 0.051592 0.051622 837.03 -11.77%
2021-05-28 0.057389 0.06005 0.057389 0.058509 12.0156 1.95%
2021-05-27 0.056393 0.058563 0.055662 0.057389 324.1 1.77%
2021-05-26 0.062598 0.062598 0.056075 0.056393 184.42 -9.91%
2021-05-25 0.04398 0.063448 0.04398 0.062598 779.04 42.33%
2021-05-24 0.058149 0.058219 0.04398 0.04398 3708.65 -24.37%
2021-05-23 0.05933 0.062618 0.054508 0.058149 1053.13 -1.99%
2021-05-22 0.070529 0.075007 0.05933 0.05933 1707.36 -15.88%
2021-05-21 0.057175 0.070529 0.057175 0.070529 282.09 23.36%
2021-05-20 0.1016 0.1016 0.057175 0.057175 1.96万 -43.73%
2021-05-19 0.1014 0.1044 0.09858 0.1016 85.9264 0.2%
2021-05-18 0.1206 0.1206 0.099805 0.1014 5969.98 -15.92%
2021-05-17 0.1246 0.1354 0.1173 0.1206 2818.72 -3.21%
2021-05-16 0.1237 0.1258 0.1139 0.1246 4660.88 0.73%
2021-05-15 0.122 0.1259 0.1168 0.1237 1021.09 1.39%
2021-05-14 0.13 0.13 0.1101 0.122 5356.57 -6.15%
2021-05-13 0.1284 0.1324 0.122 0.13 2577.73 1.25%
2021-05-12 0.1389 0.1445 0.1216 0.128 1.47万 -7.85%
2021-05-11 0.1281 0.1417 0.1281 0.1389 680.31 8.43%
2021-05-10 0.1275 0.1382 0.1274 0.1281 2108.74 0.47%
2021-05-09 0.1446 0.1446 0.1275 0.1275 6155.41 -11.83%
2021-05-08 0.1396 0.1492 0.1347 0.1446 8001.85 3.58%
2021-05-07 0.1385 0.1591 0.1385 0.1396 1.79万 0.79%
2021-05-06 0.1276 0.153 0.1255 0.1385 3896.94 8.54%
2021-05-05 0.134 0.163 0.1269 0.1276 1.81万 -4.78%
2021-05-04 0.1265 0.1456 0.1265 0.134 9416.27 5.93%
2021-05-03 0.1235 0.1395 0.1234 0.1265 2430.55 2.43%
2021-05-02 0.1191 0.1293 0.1191 0.1235 3619.45 3.69%
2021-05-01 0.1278 0.1303 0.1172 0.1191 7992.91 -6.81%
2021-04-30 0.1226 0.135 0.1218 0.1278 4145.45 4.24%
2021-04-29 0.1154 0.1302 0.1145 0.1226 2035.99 6.24%
2021-04-28 0.1086 0.119 0.1086 0.1154 712.34 6.26%
2021-04-27 0.1037 0.1086 0.1014 0.1086 5098.71 4.73%
2021-04-26 0.1173 0.1173 0.1037 0.1037 7224.28 -11.59%
2021-04-25 0.099892 0.1173 0.09932 0.1173 2.22万 17.43%
2021-04-24 0.1064 0.1146 0.094187 0.099892 1.46万 -6.12%
2021-04-23 0.1002 0.1086 0.1002 0.1064 4738.97 6.19%
2021-04-22 0.092796 0.1002 0.092796 0.1002 2595.43 7.98%
2021-04-21 0.094445 0.094445 0.091141 0.092796 2034.62 -1.75%
2021-04-20 0.1051 0.1051 0.094445 0.094445 1万 -10.14%
2021-04-19 0.1052 0.1058 0.1051 0.1051 2341.13 -0.1%
2021-04-18 0.1057 0.107 0.1052 0.1052 9385.18 -0.47%
2021-04-17 0.108 0.108 0.1012 0.1057 8014.32 -2.13%
2021-04-16 0.1035 0.108 0.1035 0.108 2.04万 4.35%
2021-04-15 0.1023 0.1043 0.1023 0.1035 1.55万 1.17%
2021-04-14 0.1084 0.1084 0.099922 0.1023 6522.04 -5.63%
2021-04-13 0.1086 0.1091 0.1046 0.1084 4454.19 -0.18%
2021-04-12 0.1006 0.1112 0.1006 0.1086 2210.73 7.95%
2021-04-11 0.09775 0.1006 0.09775 0.1006 1.2万 2.92%
2021-04-10 0.1017 0.1017 0.09775 0.09775 1.57万 -3.88%
2021-04-09 0.1004 0.102 0.1004 0.1017 1.58万 1.29%
2021-04-08 0.1029 0.1052 0.099648 0.1004 8375.19 -2.43%
2021-04-07 0.1093 0.1118 0.1029 0.1029 8929.58 -5.86%
2021-04-06 0.098913 0.1101 0.098913 0.1093 4384.1 10.5%
2021-04-05 0.1048 0.1048 0.097693 0.098913 1.12万 -5.62%
2021-04-04 0.1028 0.1107 0.1028 0.1048 1.27万 1.95%
2021-04-03 0.088021 0.104 0.088021 0.1028 2.41万 16.79%
2021-04-02 0.092625 0.113 0.088021 0.088021 3.78万 -4.97%
2021-04-01 0.095087 0.1044 0.092625 0.092625 2.79万 -2.59%
2021-03-31 0.089459 0.095087 0.089459 0.095087 1.18万 6.29%
2021-03-30 0.078958 0.089459 0.078958 0.089459 2578.15 13.3%
2021-03-29 0.076725 0.078958 0.076313 0.078958 4723.98 2.91%
2021-03-28 0.07995 0.081639 0.075245 0.075245 9628.15 -5.88%
2021-03-27 0.076816 0.089144 0.076816 0.07995 2.74万 4.08%
2021-03-26 0.089444 0.094387 0.076816 0.076816 2.36万 -14.12%
2021-03-25 0.094945 0.094945 0.083265 0.089444 2.18万 -5.79%
2021-03-24 0.1133 0.1133 0.094945 0.094945 4938.28 -16.2%
2021-03-23 0.108 0.1146 0.092664 0.1133 1.43万 4.91%
2021-03-22 0.1001 0.1147 0.094746 0.108 3.51万 7.89%
2021-03-21 0.094169 0.1009 0.083875 0.1001 2.3万 6.3%
2021-03-20 0.094306 0.1045 0.09396 0.094169 1.65万 -0.15%
2021-03-19 0.093491 0.1292 0.086917 0.094306 3.87万 0.87%
2021-03-18 0.049852 0.093491 0.0456 0.093491 9.05万 87.54%
2021-03-17 0.051352 0.051352 0.044316 0.049852 1.38万 -2.92%
2021-03-16 0.038115 0.051352 0.038115 0.051352 1.78万 34.73%
2021-03-15 0.039533 0.03965 0.03782 0.038115 429.43 -3.59%
2021-03-14 0.03654 0.039533 0.034995 0.039533 786.5 8.19%
2021-03-13 0.04032 0.04032 0.036172 0.03654 1015.24 -9.38%
2021-03-12 0.039161 0.04032 0.038639 0.04032 419.17 2.96%
2021-03-11 0.037121 0.039478 0.037121 0.039161 541.16 5.5%
2021-03-10 0.037043 0.038722 0.036583 0.037121 1799.31 0.21%
2021-03-09 0.037406 0.037406 0.035781 0.037043 1919.98 -0.97%
2021-03-08 0.036971 0.038 0.036643 0.037406 304.58 1.18%
2021-03-07 0.032364 0.037979 0.032364 0.036971 853.5 14.23%
2021-03-06 0.037919 0.037919 0.032135 0.032364 901.36 -14.65%
2021-03-05 0.038214 0.03825 0.037919 0.037919 1336.47 -0.77%
2021-03-04 0.034293 0.03825 0.033912 0.038214 1347.05 11.43%
2021-03-03 0.03744 0.037596 0.034293 0.034293 469.48 -8.41%
2021-03-02 0.033743 0.03744 0.033743 0.03744 1306.6 10.96%
2021-03-01 0.034726 0.036774 0.030634 0.033743 1185.11 -2.83%
2021-02-28 0.034838 0.035931 0.032648 0.034726 1175.14 -0.32%
2021-02-27 0.038532 0.038532 0.033935 0.034838 1103.7 -9.59%
2021-02-26 0.034472 0.03895 0.034472 0.038532 1272.84 11.78%
2021-02-25 0.031543 0.034879 0.031374 0.034472 1258.27 9.29%
2021-02-24 0.036717 0.036717 0.031543 0.031543 397.03 -14.09%
2021-02-23 0.038665 0.038977 0.035203 0.036717 539.02 -5.04%
2021-02-22 0.042008 0.042008 0.032116 0.038665 1858.88 -7.96%
2021-02-21 0.040253 0.042072 0.040253 0.042008 1221.54 4.36%
2021-02-20 0.044369 0.044369 0.040183 0.040253 7269.03 -9.28%
2021-02-19 0.040616 0.04555 0.040616 0.044369 6059.29 9.24%
2021-02-18 0.039199 0.040616 0.038978 0.040616 2439.32 3.61%
2021-02-17 0.040515 0.040515 0.03883 0.039199 2967.68 -3.25%
2021-02-16 0.03853 0.04115 0.03853 0.040515 392.2 5.15%
2021-02-15 0.036546 0.03853 0.036546 0.03853 2342.16 5.43%
2021-02-14 0.034675 0.036546 0.034675 0.036546 1067.44 5.4%
2021-02-13 0.040333 0.045391 0.034335 0.034675 5235.24 -14.03%
2021-02-12 0.03579 0.040333 0.03579 0.040333 1935.57 12.69%
2021-02-11 0.035313 0.03579 0.02976 0.03579 1.42万 1.35%
2021-02-10 0.03733 0.039472 0.024538 0.035313 1.89万 -5.4%
2021-02-09 0.041585 0.041585 0.03733 0.03733 1.27万 -10.23%
2021-02-08 0.039843 0.042118 0.039466 0.041585 7151.36 4.37%
2021-02-07 0.039233 0.039843 0.03874 0.039843 115.52 1.55%
2021-02-06 0.038003 0.039233 0.036748 0.039233 1660.14 3.24%
2021-02-05 0.037316 0.038003 0.036259 0.038003 894.12 1.84%
2021-02-04 0.034726 0.037996 0.034726 0.037316 2996.42 7.46%
2021-02-03 0.037413 0.037413 0.034726 0.034726 3834.16 -7.18%
2021-02-02 0.040117 0.040117 0.037135 0.037413 1.1219 -6.74%
2021-02-01 0.044118 0.044118 0.033372 0.040117 7499.81 -9.07%
2021-01-31 0.042238 0.044118 0.038307 0.044118 897.62 4.45%
2021-01-30 0.03635 0.042238 0.03635 0.042238 3886.04 16.2%
2021-01-29 0.034801 0.03635 0.034801 0.03635 27.6672 4.45%
2021-01-28 0.037609 0.0381 0.032952 0.034801 184.74 -7.47%
2021-01-27 0.0395 0.039757 0.037609 0.037609 652.54 -4.79%
2021-01-26 0.039045 0.040292 0.038632 0.0395 2304.5 1.17%
2021-01-25 0.036921 0.040135 0.036921 0.039045 247.67 5.75%
2021-01-24 0.0361 0.037758 0.034297 0.036921 9112.55 2.27%
2021-01-23 0.036406 0.036977 0.033538 0.0361 1549.86 -0.84%
2021-01-22 0.038174 0.038701 0.031596 0.036406 3361.75 -4.63%
2021-01-21 0.042808 0.042808 0.038174 0.038174 419.65 -10.83%
2021-01-20 0.039427 0.042808 0.037986 0.042808 2966.75 8.58%
2021-01-19 0.037487 0.039427 0.037487 0.039427 1.21万 5.18%
2021-01-18 0.037673 0.041519 0.036586 0.037487 1.29万 -0.49%
2021-01-17 0.035689 0.037769 0.035475 0.037673 763.58 5.56%
2021-01-16 0.038394 0.039735 0.035689 0.035689 123.49 -7.05%
2021-01-15 0.031211 0.038394 0.031211 0.038394 2437.88 23.01%
2021-01-14 0.034269 0.034908 0.031211 0.031211 6979.17 -8.92%
2021-01-13 0.037938 0.037938 0.034269 0.034269 1.38万 -9.67%
2021-01-12 0.042532 0.042532 0.037152 0.037938 1.36万 -10.8%
2021-01-11 0.039187 0.043139 0.037479 0.042532 1015.65 8.54%
2021-01-10 0.039571 0.044458 0.039187 0.039187 6771.96 -0.97%
2021-01-09 0.047633 0.047921 0.037556 0.039571 5971.3 -16.93%
2021-01-08 0.038908 0.048112 0.038676 0.047633 2561.89 22.42%
2021-01-07 0.038391 0.038908 0.038391 0.038908 6202.67 1.35%
2021-01-06 0.03904 0.03904 0.038158 0.038391 1101.1 -1.66%
2021-01-05 0.044198 0.044198 0.038651 0.03904 5219.69 -11.67%
2021-01-04 0.040956 0.044198 0.040956 0.044198 7067.53 7.92%
2021-01-03 0.03483 0.040956 0.033191 0.040956 1.09万 17.59%
2021-01-02 0.032262 0.03483 0.032262 0.03483 335.34 7.96%
2021-01-01 0.032979 0.032979 0.032262 0.032262 5286.69 -2.17%

回顶部