cvxcrv币今日最新价格 实时

$ 0.292267 涨幅：+1.85%
更新时间：2024-06-29 00:10:03

24H最高/最低价格

H：¥4.3574 / $0.59996
L：¥3.8974 / $0.536624

今年最高/最低价格

H：¥5.34 / $0.73
L：¥0.26 / $0.04

历史最高/最低价格

H：¥44.74 / $6.16
L：¥0.6801 / $0.093635

Convex CRV交易平台推荐

欧易OKX 币安Binance
cvxcrv走势图加载中...
  • cvxcrv币历史价格表
  • cvxcrv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
2024-06-27 0.3219 0.3222 0.3219 0.3222 2477.02 0.09%
2024-06-26 0.3243 0.3243 0.3213 0.3219 4560.52 -0.74%
2024-06-25 0.3216 0.3298 0.3041 0.3243 4756.64 0.84%
2024-06-24 0.3274 0.3351 0.322 0.322 4477.99 -1.65%
2024-06-23 0.3307 0.3307 0.3198 0.3274 2443.98 -1%
2024-06-22 0.3169 0.3582 0.315 0.3307 5012.13 4.35%
2024-06-21 0.329 0.3341 0.3158 0.3169 1944.41 -3.68%
2024-06-20 0.2871 0.3442 0.2854 0.329 1726.48 14.59%
2024-06-19 0.3085 0.3152 0.2783 0.2871 263.63 -6.94%
2024-06-18 0.3085 0.3152 0.2783 0.2871 263.63 -6.936790923825%
2024-06-17 0.3038 0.3038 0.2884 0.3 4054.61 -1.25%
2024-06-16 0.2623 0.3045 0.2548 0.3037 4550.22 15.78%
2024-06-15 0.2696 0.2748 0.2608 0.2624 4893.59 -2.67%
2024-06-14 0.3284 0.3443 0.2176 0.2696 4819.27 -17.9%
2024-06-13 0.3277 0.331 0.3274 0.3284 156.56 0.21%
2024-06-12 0.3727 0.3744 0.3279 0.3279 644.3 -12.02%
2024-06-11 0.3609 0.3778 0.3609 0.3726 324.32 3.24%
2024-06-10 0.3548 0.3746 0.353 0.3609 1300.8 1.72%
2024-06-09 0.412 0.412 0.3536 0.3548 264.08 -13.88%
2024-06-08 0.4148 0.4208 0.3939 0.412 511.86 -0.68%
2024-06-07 0.4188 0.4283 0.4143 0.4148 1048.94 -0.96%
2024-06-06 0.4101 0.419 0.41 0.4188 65.5664 2.12%
2024-06-05 0.4129 0.4131 0.4089 0.4101 198.47 -0.68%
2024-06-04 0.4048 0.4187 0.4014 0.4125 299.11 1.9%
2024-06-03 0.4052 0.4078 0.4032 0.4048 34.4551 -0.1%
2024-06-02 0.4129 0.4153 0.4052 0.4052 175.63 -1.86%
2024-06-01 0.4141 0.4182 0.4118 0.4134 282.45 -0.17%
2024-05-31 0.4282 0.431 0.4099 0.4141 592.56 -3.29%
2024-05-30 0.4523 0.4564 0.4282 0.4282 994.16 -5.33%
2024-05-29 0.4587 0.4587 0.4504 0.4523 234.95 -1.4%
2024-05-28 0.4604 0.4629 0.4371 0.4587 1849.94 -0.37%
2024-05-27 0.4481 0.467 0.4481 0.4604 477.81 2.74%
2024-05-26 0.4244 0.4573 0.4204 0.4481 954.68 5.58%
2024-05-25 0.3989 0.4261 0.3817 0.4244 546.58 6.39%
2024-05-24 0.4187 0.4194 0.3927 0.3988 247.45 -4.75%
2024-05-23 0.4251 0.4301 0.4155 0.4187 116.71 -1.51%
2024-05-22 0.3853 0.4293 0.3741 0.4251 651.62 10.33%
2024-05-21 0.3785 0.3892 0.3754 0.3848 148.27 1.66%
2024-05-20 0.3767 0.3939 0.3767 0.3785 271.63 0.48%
2024-05-19 0.3735 0.3878 0.3708 0.3767 72.3911 0.86%
2024-05-18 0.3633 0.3757 0.3625 0.3734 160.89 2.78%
2024-05-17 0.371 0.3754 0.3601 0.3633 260.92 -2.08%
2024-05-16 0.3635 0.3722 0.3593 0.3712 435.1 2.12%
2024-05-15 0.3917 0.3927 0.3612 0.3635 638.2 -7.2%
2024-05-14 0.3948 0.3952 0.3791 0.3918 230.31 -0.76%
2024-05-13 0.3872 0.3959 0.3872 0.3948 7.7761 1.96%
2024-05-12 0.395 0.396 0.3862 0.3872 75.3929 -1.97%
2024-05-11 0.4023 0.4072 0.3927 0.395 79.819 -1.81%
2024-05-10 0.3882 0.4058 0.3882 0.4027 810.35 3.74%
2024-05-09 0.4045 0.4045 0.3765 0.3882 1112.6 -4.03%
2024-05-08 0.4016 0.4046 0.3953 0.4045 1797.18 0.72%
2024-05-07 0.4089 0.4173 0.3997 0.4016 1717.97 -1.79%
2024-05-06 0.4086 0.4104 0.4056 0.4088 218.66 0.05%
2024-05-05 0.4039 0.4192 0.4026 0.4086 748.86 1.16%
2024-05-04 0.384 0.4039 0.3834 0.4039 2698.27 5.18%
2024-05-03 0.3704 0.3848 0.3699 0.384 149.9 3.67%
2024-05-02 0.3843 0.3858 0.3633 0.3704 517.93 -3.62%
2024-05-01 0.3949 0.4022 0.3843 0.3843 563.28 -2.68%
2024-04-30 0.4027 0.4149 0.3903 0.3949 613.4 -1.94%
2024-04-29 0.4082 0.4155 0.3988 0.4027 4329.21 -1.35%
2024-04-28 0.4033 0.4113 0.3996 0.4082 354.91 1.21%
2024-04-27 0.4093 0.4183 0.4016 0.4033 868.21 -1.47%
2024-04-26 0.4368 0.437 0.3998 0.4093 226.3 -6.3%
2024-04-25 0.4418 0.4471 0.4369 0.4369 403.83 -1.11%
2024-04-24 0.4286 0.4447 0.4286 0.4421 3889.34 3.15%
2024-04-23 0.4164 0.4423 0.4078 0.4286 4122.93 2.93%
2024-04-22 0.4054 0.4229 0.4047 0.4165 2259.35 2.74%
2024-04-21 0.3982 0.4055 0.3896 0.4055 1463.63 1.83%
2024-04-20 0.3888 0.4017 0.3631 0.3982 7490.03 2.42%
2024-04-19 0.3718 0.391 0.3707 0.3888 1万 4.57%
2024-04-18 0.3751 0.394 0.3699 0.3718 8204.76 -0.88%
2024-04-17 0.3859 0.3872 0.36 0.376 1.71万 -2.57%
2024-04-16 0.372 0.3995 0.3666 0.3855 9574.78 3.63%
2024-04-15 0.4133 0.4133 0.301 0.372 6801.39 -9.99%
2024-04-14 0.5017 0.5017 0.3632 0.4134 5689.35 -17.6%
2024-04-13 0.5062 0.5139 0.5021 0.5021 4772.41 -0.81%
2024-04-12 0.5234 0.5345 0.501 0.506 9960.12 -3.32%
2024-04-11 0.5191 0.5327 0.5145 0.5234 1263.77 0.83%
2024-04-10 0.5549 0.5627 0.5149 0.5191 2084.3 -6.45%
2024-04-09 0.5378 0.56 0.5331 0.5549 1057.09 3.18%
2024-04-08 0.532 0.5496 0.5317 0.5378 9778.44 1.09%
2024-04-07 0.5379 0.5383 0.5284 0.5321 1643.86 -1.08%
2024-04-06 0.5231 0.5513 0.5231 0.5376 2596.78 2.77%
2024-04-05 0.5378 0.5426 0.5052 0.5234 1001.62 -2.68%
2024-04-04 0.4732 0.5434 0.4715 0.5379 5479.81 13.67%
2024-04-03 0.5188 0.5215 0.4745 0.4746 4415.36 -8.52%
2024-04-02 0.5827 0.5827 0.5215 0.5221 5673.29 -10.4%
2024-04-01 0.5903 0.5903 0.5613 0.5827 2.74万 -1.29%
2024-03-31 0.5894 0.5916 0.5881 0.5903 3.94万 0.15%
2024-03-30 0.6041 0.6041 0.5803 0.5894 4.59万 -2.43%
2024-03-29 0.6106 0.6162 0.5986 0.6051 8594.7 -0.9%
2024-03-28 0.6163 0.6338 0.6102 0.611 4805.26 -0.86%
2024-03-27 0.6179 0.6303 0.6121 0.6163 1080.36 -0.26%
2024-03-26 0.5773 0.6179 0.5677 0.6179 3.63万 7.03%
2024-03-25 0.585 0.5894 0.5699 0.5773 2542.02 -1.32%
2024-03-24 0.584 0.5989 0.5576 0.5849 1.09万 0.15%
2024-03-22 0.5055 0.5128 0.5055 0.5055 4824.23 --
2024-03-21 0.5365 0.5437 0.5062 0.5098 2.21万 -4.98%
2024-03-20 0.5626 0.5626 0.4759 0.5378 2.43万 -4.41%
2024-03-19 0.5911 0.5944 0.5579 0.5626 2.87万 -4.82%
2024-03-18 0.612 0.6178 0.555 0.5922 2.08万 -3.24%
2024-03-17 0.628 0.648 0.6097 0.612 2.37万 -2.55%
2024-03-16 0.6936 0.7039 0.6183 0.628 5920.97 -9.46%
2024-03-15 0.7029 0.7333 0.6908 0.6936 2.63万 -1.32%
2024-03-14 0.6856 0.7241 0.6648 0.7029 2.37万 2.52%
2024-03-13 0.7276 0.7349 0.682 0.6856 1.81万 -5.77%
2024-03-12 0.6708 0.732 0.6398 0.7278 2.39万 8.5%
2024-03-11 0.6826 0.6875 0.6691 0.6708 3.13万 -1.73%
2024-03-10 0.6466 0.6872 0.6336 0.6826 2.83万 5.57%
2024-03-09 0.6874 0.7032 0.6471 0.6471 1.79万 -5.86%
2024-03-08 0.7187 0.7187 0.6559 0.6874 3.76万 -4.36%
2024-03-07 0.67 0.7302 0.5616 0.7187 3.48万 7.27%
2024-03-06 0.656 0.7004 0.6498 0.6714 4.88万 2.35%
2024-03-05 0.6054 0.658 0.5673 0.6567 2.94万 8.47%
2024-03-04 0.5694 0.607 0.5694 0.6054 1.38万 6.32%
2024-03-03 0.5649 0.5939 0.5503 0.5694 1586.88 0.8%
2024-03-02 0.5625 0.5729 0.5625 0.565 1662.67 0.44%
2024-03-01 0.5304 0.5789 0.5148 0.5625 149.99 6.05%
2024-02-29 0.5523 0.5829 0.524 0.5304 448.72 -3.97%
2024-02-28 0.5418 0.5609 0.5414 0.5523 192.55 1.94%
2024-02-27 0.5404 0.5408 0.5246 0.5393 192.55 -0.2%
2024-02-26 0.5389 0.5389 0.5389 0.5389 118.93 --
2024-02-25 0.5191 0.5389 0.4687 0.5389 118.93 3.81%
2024-02-24 0.4916 0.5198 0.4654 0.5191 118.93 5.59%
2024-02-23 0.4455 0.4979 0.4428 0.4916 206 10.35%
2024-02-22 0.4922 0.5043 0.4412 0.4455 699.16 -9.49%
2024-02-21 0.4948 0.506 0.4913 0.4922 218.58 -0.53%
2024-02-20 0.4769 0.4996 0.4769 0.4946 218.58 3.71%
2024-02-19 0.4716 0.4789 0.4716 0.4769 414.56 1.12%
2024-02-18 0.4975 0.4975 0.4682 0.4716 468.59 -5.21%
2024-02-17 0.486 0.4975 0.4847 0.4975 86.005 2.37%
2024-02-16 0.4662 0.4917 0.4638 0.4858 172.11 4.2%
2024-02-15 0.4876 0.4932 0.4365 0.4663 852.36 -4.37%
2024-02-14 0.4732 0.4956 0.4715 0.4876 379.57 3.04%
2024-02-13 0.462 0.4732 0.4596 0.4732 2155.77 2.42%
2024-02-12 0.4594 0.4729 0.4591 0.462 1280.59 0.57%
2024-02-11 0.4746 0.4751 0.03592 0.4594 1257.67 -3.2%
2024-02-10 0.464 0.4787 0.4575 0.4746 1724.52 2.28%
2024-02-09 0.4481 0.464 0.4481 0.464 1362.06 3.55%
2024-02-08 0.4503 0.4593 0.445 0.4481 1722.81 -0.49%
2024-02-07 0.4488 0.456 0.4464 0.4503 78.305 0.33%
2024-02-06 0.436 0.4556 0.4173 0.4498 504.8 3.17%
2024-02-05 0.4283 0.4713 0.4283 0.436 1.93万 1.8%
2024-02-04 0.4197 0.4342 0.4156 0.4283 2699.4 2.05%
2024-02-03 0.4151 0.4238 0.4123 0.4197 627.98 1.11%
2024-02-02 0.4446 0.4477 0.4104 0.4151 429.67 -6.64%
2024-02-01 0.4564 0.4652 0.4369 0.444 527.19 -2.72%

回顶部