cvxcrv币今日最新价格 实时

$ 0.282422 涨幅：+2.28%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥4.3601 / $0.59996
L：¥3.8998 / $0.536624

2021年最高价格/最低价格

H：¥43.01 / $5.92 (2021-11-26)
L：¥8.25 / $1.14 (2021-07-22)

历史最高/最低价格

H：¥44.77 / $6.16
L：¥0.6805 / $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
2021-12-30 4.9015 4.963 4.5559 4.9493 54.93万 0.98%
2021-12-29 5.4702 5.4845 4.7196 4.9016 205.28万 -10.39%
2021-12-28 5.5343 5.6881 5.3885 5.4702 84.43万 -1.16%
2021-12-27 5.242 5.8764 5.2189 5.5211 69.03万 5.32%
2021-12-26 5.4349 5.5072 5.0106 5.2374 47.79万 -3.63%
2021-12-25 5.0896 5.4349 4.9495 5.4349 115.4万 6.78%
2021-12-24 5.0739 5.2362 4.7808 5.0897 150.17万 0.31%
2021-12-23 4.2108 5.1239 4.1592 5.0395 102.02万 19.68%
2021-12-22 3.8379 4.302 3.8333 4.2108 96.04万 9.72%
2021-12-21 4.2339 4.268 3.6956 3.8379 69.36万 -9.35%
2021-12-20 4.5037 4.5425 4.2303 4.2326 54.44万 -6.02%
2021-12-19 4.2218 4.5481 4.0651 4.438 57.42万 5.12%
2021-12-18 4.03 4.2199 3.6067 4.2199 127.82万 4.71%
2021-12-17 3.2617 4.0383 3.1917 4.03 59.82万 23.56%
2021-12-16 3.282 3.5088 3.2306 3.2575 34.81万 -0.75%
2021-12-15 3.3261 3.4346 3.0612 3.2816 105.76万 -1.34%
2021-12-14 3.6523 3.8798 3.3208 3.3297 42.79万 -8.83%
2021-12-13 3.6219 3.7651 3.5517 3.6523 20.15万 0.84%
2021-12-12 3.5033 3.6617 3.275 3.6247 33.86万 3.47%
2021-12-11 3.7496 3.7877 3.4948 3.5027 38.96万 -6.58%
2021-12-10 3.9917 4.1953 3.7137 3.7496 30.83万 -6.07%
2021-12-09 3.8393 4.1315 3.793 3.9929 30.59万 4%
2021-12-08 3.4014 3.9038 3.3999 3.8392 31.43万 12.87%
2021-12-07 3.4153 3.7666 3.1634 3.4051 103.85万 -0.3%
2021-12-06 3.7094 3.8315 3.4085 3.415 80.7万 -7.94%
2021-12-05 4.3856 4.4323 2.8335 3.7094 137.06万 -15.42%
2021-12-04 4.6108 4.7193 4.3856 4.3856 198.03万 -4.88%
2021-12-03 5.2217 5.2217 4.5114 4.6108 342.59万 -11.7%
2021-12-02 4.7172 5.2315 4.4999 5.2217 75.27万 10.69%
2021-12-01 4.4802 4.8167 4.3456 4.7072 114.05万 5.07%
2021-11-30 4.1956 4.8145 3.6927 4.4806 127.74万 6.79%
2021-11-29 4.6251 4.7444 3.8761 4.1956 339.25万 -9.29%
2021-11-28 4.7609 4.9902 4.5863 4.6251 63.08万 -2.85%
2021-11-27 5.4451 5.6098 4.604 4.7609 409.26万 -12.57%
2021-11-26 4.8293 5.9179 4.8272 5.4451 717.72万 12.75%
2021-11-25 4.6278 4.9799 3.6508 4.8293 248.05万 4.35%
2021-11-24 4.4171 4.7869 3.959 4.6291 76.21万 4.8%
2021-11-23 3.7937 4.4171 3.6279 4.4171 165.85万 16.43%
2021-11-22 3.8246 3.9024 3.6253 3.7937 153.69万 -0.81%
2021-11-21 4.0206 4.1114 3.8149 3.8246 185.14万 -4.87%
2021-11-20 3.7967 4.2432 3.605 4.0208 71.08万 5.9%
2021-11-19 3.7953 4.089 3.75 3.8004 69.58万 0.13%
2021-11-18 3.4965 4.0013 3.3629 3.7935 220.52万 8.49%
2021-11-17 3.9666 4.0881 3.2802 3.4965 139.54万 -11.85%
2021-11-16 4.0931 4.1293 3.9123 3.9666 84.66万 -3.09%
2021-11-15 4.1367 4.2936 4.0216 4.0931 31.31万 -1.05%
2021-11-14 3.8916 4.2306 3.7701 4.1379 45.26万 6.33%
2021-11-13 4.0727 4.211 3.8106 3.8681 99.54万 -5.02%
2021-11-12 4.4528 4.4981 3.7501 4.0719 218.6万 -8.55%
2021-11-11 4.6795 4.702 4.2892 4.4529 69.95万 -4.84%
2021-11-10 4.4372 4.9001 4.3167 4.6798 43.34万 5.47%
2021-11-09 4.2159 4.6587 3.3398 4.4358 289.78万 5.22%
2021-11-08 3.8995 4.2923 3.7463 4.2142 54.06万 8.07%
2021-11-07 3.9851 4.2044 3.7492 3.8991 75.31万 -2.16%
2021-11-06 3.9735 4.1954 3.9572 3.9849 126.39万 0.29%
2021-11-05 4.15 4.4599 3.9609 3.981 252.58万 -4.07%
2021-11-04 4.3117 4.4538 3.9626 4.15 125.8万 -3.75%
2021-11-03 4.3606 4.4434 3.9062 4.3117 170.62万 -1.12%
2021-11-02 4.3118 4.4226 4.0352 4.337 50.69万 0.58%
2021-11-01 4.8317 4.832 4.2211 4.3246 114.52万 -10.5%
2021-10-31 4.6208 5.1788 4.4428 4.8317 113.68万 4.56%
2021-10-30 4.8985 5.004 4.4479 4.6198 45.87万 -5.69%
2021-10-29 4.1942 5.1854 4.1185 4.8985 104.85万 16.79%
2021-10-28 4.9765 4.9773 4.0987 4.1942 181.9万 -15.72%
2021-10-27 4.0029 5.1185 3.9476 4.977 417.93万 24.33%
2021-10-26 3.5426 4.2343 3.4396 4.0029 303.69万 12.99%
2021-10-25 3.4382 3.9214 3.3082 3.5423 230.08万 3.03%
2021-10-24 3.0008 3.6188 2.9602 3.44 542.51万 14.64%
2021-10-23 2.891 3.0885 2.854 2.9986 69.99万 3.72%
2021-10-22 2.6477 3.0535 2.5972 2.891 365.42万 9.19%
2021-10-21 2.7747 2.9093 2.4439 2.8151 3669.94万 1.46%
2021-10-20 2.7721 2.812 2.6535 2.7783 40万 0.22%
2021-10-19 2.7891 2.8489 2.7076 2.7725 87.72万 -0.6%
2021-10-18 2.9486 2.9554 2.5409 2.7891 146.12万 -5.41%
2021-10-17 2.8197 3.0093 2.7826 2.9485 386.17万 4.57%
2021-10-16 2.9222 2.9222 2.6653 2.8192 60.36万 -3.52%
2021-10-15 2.9731 3.1299 2.858 2.9222 55.89万 -1.71%
2021-10-14 2.6425 2.9731 2.568 2.933 99.09万 10.99%
2021-10-13 2.7413 2.7413 2.4653 2.6425 130.98万 -3.6%
2021-10-12 2.7877 2.829 2.6815 2.6928 77.41万 -3.4%
2021-10-11 2.7847 2.9151 2.6806 2.7898 78.27万 0.18%
2021-10-10 2.7847 2.9151 2.7847 2.9022 69.39万 4.22%
2021-10-09 2.7572 2.8447 2.6357 2.7922 104.5万 1.27%
2021-10-08 2.7844 2.7922 2.5945 2.7572 135.85万 -0.98%
2021-10-07 2.8199 2.9001 2.5673 2.7838 66.06万 -1.28%
2021-10-06 2.6545 2.9816 2.6465 2.8197 135.66万 6.22%
2021-10-05 2.8484 2.9205 2.4304 2.6545 968.1万 -6.81%
2021-10-04 2.5562 2.8538 2.4533 2.8484 101.4万 11.43%
2021-10-03 2.4762 2.6227 2.4234 2.5562 38.19万 3.23%
2021-10-02 2.2581 2.5366 2.2211 2.476 48.49万 9.65%
2021-10-01 2.273 2.3794 2.0967 2.2581 103.57万 -0.66%
2021-09-30 2.2512 2.3878 2.1996 2.273 38.15万 0.97%
2021-09-29 2.5107 2.5704 2.2444 2.2524 96.12万 -10.29%
2021-09-28 2.4261 2.7163 2.3612 2.5107 47.69万 3.49%
2021-09-27 2.3586 2.4792 2.0677 2.4261 171.88万 2.86%
2021-09-26 2.4258 2.6485 2.2738 2.3586 224.14万 -2.77%
2021-09-25 2.4687 2.7416 2.2835 2.4258 67.54万 -1.74%
2021-09-24 2.4372 2.529 2.3504 2.4687 163.1万 1.29%
2021-09-23 2.4478 2.4522 2.0945 2.437 81.28万 -0.44%
2021-09-22 2.5128 2.618 2.2184 2.4478 139.21万 -2.59%
2021-09-21 2.7582 3.1632 2.3228 2.5214 89.99万 -8.59%
2021-09-20 2.8671 2.8908 2.676 2.7524 107.77万 -4%
2021-09-19 2.9702 3.1026 2.6889 2.8668 189.44万 -3.48%
2021-09-18 3.3158 3.3158 2.7931 2.9697 72.63万 -10.44%
2021-09-17 3.0786 3.395 2.9076 3.3158 499.53万 7.7%
2021-09-16 2.6201 3.1665 2.5585 3.0786 673.61万 17.5%
2021-09-15 2.1213 2.7028 2.1117 2.6201 128.23万 23.51%
2021-09-14 2.3239 2.4664 2.0363 2.1213 65.19万 -8.72%
2021-09-13 2.2607 2.4739 2.211 2.325 70.3万 2.84%
2021-09-12 2.1663 2.2718 2.0523 2.2607 30.56万 4.36%
2021-09-11 2.1149 2.7373 2.0772 2.1663 164.14万 2.43%
2021-09-10 1.9267 2.1348 1.8777 2.1149 346.23万 9.77%
2021-09-09 1.9616 2.0909 1.8175 1.9267 257.64万 -1.78%
2021-09-08 2.5303 2.533 1.7746 1.9616 242.78万 -22.48%
2021-09-07 2.3611 2.6295 2.359 2.5303 287.57万 7.17%
2021-09-06 2.248 2.4668 2.1602 2.361 207.97万 5.03%
2021-09-05 2.1401 2.2582 2.127 2.249 117.67万 5.09%
2021-09-04 2.209 2.2148 2.1352 2.1401 268.24万 -3.12%
2021-09-03 2.1714 2.2469 2.1609 2.209 268.29万 1.73%
2021-09-02 2.2334 2.2484 2.0937 2.1714 219.53万 -2.78%
2021-09-01 2.0978 2.2867 2.006 2.2334 209.83万 6.46%
2021-08-31 2.0956 2.1858 1.9374 2.0978 334.34万 0.1%
2021-08-30 2.091 2.1212 2.0109 2.0956 115.49万 0.22%
2021-08-29 2.1268 2.1795 2.0753 2.091 107.18万 -1.68%
2021-08-28 2.1249 2.1479 1.9866 2.1268 123.3万 0.09%
2021-08-27 2.1905 2.1999 2.0782 2.1249 160.59万 -2.99%
2021-08-26 2.269 2.269 2.049 2.1905 721.83万 -3.46%
2021-08-25 2.2767 2.3377 2.2336 2.269 1143.71万 -0.34%
2021-08-24 2.2393 2.4662 2.1919 2.2767 1452.02万 1.67%
2021-08-23 2.1766 2.3337 2.1685 2.2393 81.68万 2.88%
2021-08-22 2.226 2.333 2.143 2.1766 291.66万 -2.22%
2021-08-21 2.0652 2.4605 2.0413 2.226 447.45万 7.79%
2021-08-20 1.9532 2.0666 1.824 2.0652 312.21万 5.73%
2021-08-19 2.1085 2.1085 1.8156 1.9491 630万 -7.56%
2021-08-18 2.1679 2.2471 2.0257 2.1085 175.06万 -2.74%
2021-08-17 2.0964 2.2539 2.0716 2.1679 108.08万 3.41%
2021-08-16 2.2383 2.2685 2.0719 2.0964 273.29万 -6.34%
2021-08-15 2.2088 2.353 2.1459 2.2383 122.79万 1.34%
2021-08-14 1.914 2.2715 1.8906 2.2088 258.87万 15.4%
2021-08-13 2.1244 2.1244 1.8992 1.9122 314.31万 -9.99%
2021-08-12 1.8583 2.1547 1.7847 2.1244 239.67万 14.32%
2021-08-11 1.8658 1.9261 1.7884 1.8583 191.69万 -0.4%
2021-08-10 1.7724 1.8658 1.6832 1.8658 227.69万 5.27%
2021-08-09 1.8335 1.873 1.7409 1.7724 245.59万 -3.33%
2021-08-08 1.7182 1.9403 1.6873 1.8335 720.95万 6.71%
2021-08-07 1.7327 1.7944 1.6509 1.7182 203.12万 -0.84%
2021-08-06 1.602 1.7327 1.5636 1.7327 84.52万 8.16%
2021-08-05 1.5401 1.6167 1.5029 1.602 111.86万 4.02%
2021-08-04 1.615 1.631 1.5054 1.5401 127.45万 -4.64%
2021-08-03 1.7089 1.739 1.5801 1.615 207.6万 -5.49%
2021-08-02 1.668 1.7444 1.6373 1.7089 99.4万 2.45%
2021-08-01 1.5657 1.7325 1.5553 1.668 68.86万 6.53%
2021-07-31 1.5899 1.6586 1.5263 1.5657 166.13万 -1.52%
2021-07-30 1.5265 1.5924 1.4915 1.5899 146.65万 4.15%
2021-07-29 1.5403 1.5688 1.4882 1.5265 113.32万 -0.9%
2021-07-28 1.6289 1.6706 1.4385 1.5403 93.08万 -5.44%
2021-07-27 1.4708 1.6784 1.4436 1.6253 215.67万 10.5%
2021-07-26 1.5486 1.577 1.4526 1.4708 84.51万 -5.02%
2021-07-25 1.5109 1.6038 1.4656 1.5481 167.57万 2.46%
2021-07-24 1.4914 1.5936 1.4615 1.5109 194.1万 1.31%
2021-07-23 1.3686 1.4933 1.3612 1.4914 168.19万 8.97%
2021-07-22 1.2736 1.3982 1.1357 1.3686 266.33万 7.46%
2021-07-21 1.3313 1.3522 1.1523 1.2735 305.32万 -4.34%
2021-07-20 1.384 1.4148 1.2886 1.3313 151.61万 -3.81%
2021-07-19 1.3746 1.4676 1.3746 1.384 85.46万 0.68%
2021-07-18 1.3804 1.4405 1.3351 1.3746 245.55万 -0.42%
2021-07-17 1.4457 1.4788 1.2951 1.4013 259.44万 -3.07%
2021-07-16 1.509 1.5879 1.4454 1.4457 264.21万 -4.19%
2021-07-15 1.5425 1.5794 1.3744 1.509 475.58万 -2.17%
2021-07-14 1.6537 1.6815 1.4759 1.5425 337.61万 -6.72%
2021-07-13 1.7179 1.7517 1.6537 1.6537 1677.47万 -3.74%
2021-07-12 1.6947 1.7504 1.6345 1.7201 114.68万 1.5%
2021-07-11 1.7493 1.7493 1.6425 1.6947 1088.87万 -3.12%
2021-07-10 1.7495 1.7495 1.7493 1.7493 1029.19万 -0.01%
2021-07-09 1.993 2.0461 1.7159 1.7495 1052.68万 -12.22%
2021-07-08 1.9376 2.1058 1.8391 1.993 243.76万 2.86%
2021-07-07 1.7366 2.0101 1.7198 1.9376 148.73万 11.57%
2021-07-06 1.8448 1.8948 1.68 1.7379 1363.49万 -5.79%
2021-07-05 1.7323 1.8645 1.6885 1.8448 524.13万 6.49%
2021-07-04 1.6275 1.756 1.5755 1.7323 97.74万 6.44%
2021-07-03 1.6967 1.7207 1.5642 1.624 143.44万 -4.28%
2021-07-02 1.666 1.8668 1.6338 1.6967 144.46万 1.84%
2021-07-01 1.8038 1.835 1.6533 1.666 173.89万 -7.64%
2021-06-30 1.6323 1.8427 1.584 1.8038 92.68万 10.51%
2021-06-29 1.4755 1.6326 1.4333 1.6326 49.72万 10.65%
2021-06-28 1.4242 1.5193 1.394 1.4757 65.72万 3.62%
2021-06-27 1.4766 1.5033 1.3444 1.4242 351.68万 -3.55%
2021-06-26 1.5359 1.7198 1.465 1.4764 124.5万 -3.87%
2021-06-25 1.4813 1.5714 1.4263 1.5359 188.06万 3.69%
2021-06-24 1.3702 1.5626 1.3348 1.4806 159.89万 8.06%
2021-06-23 1.6112 1.6204 1.1837 1.3702 386.22万 -14.96%
2021-06-22 1.7858 1.94 1.5141 1.6112 336.01万 -9.78%
2021-06-21 1.9042 1.9114 1.7165 1.7858 112.65万 -6.22%
2021-06-20 1.9495 1.9811 1.7315 1.9042 506.52万 -2.32%
2021-06-19 2.0956 2.0965 1.9054 1.9496 296.97万 -6.97%
2021-06-18 2.0668 2.1217 1.946 2.0956 418.75万 1.39%
2021-06-17 2.1652 2.3193 2.0449 2.0668 117.46万 -4.54%
2021-06-16 2.2082 2.3561 2.1182 2.166 293.41万 -1.91%
2021-06-15 2.0305 2.247 2.0139 2.2082 325.2万 8.75%
2021-06-14 2.0925 2.1466 1.993 2.0305 283.95万 -2.96%
2021-06-13 2.0093 2.2405 1.8562 2.0925 530.54万 4.14%
2021-06-12 2.251 2.2653 1.9891 1.9891 637.77万 -11.63%
2021-06-11 2.3865 2.5703 2.2407 2.251 497.92万 -5.68%
2021-06-10 1.9274 2.3908 1.9273 2.3865 249.91万 23.82%
2021-06-09 2.4024 2.4152 1.8858 1.9274 385.21万 -19.77%
2021-06-08 2.4863 2.5455 2.3231 2.4024 364.12万 -3.37%
2021-06-07 2.5013 2.5629 2.3434 2.4852 492.42万 -0.64%
2021-06-06 2.4171 2.8124 2.3873 2.5013 662.38万 3.48%
2021-06-05 2.4492 2.5191 1.8759 2.4171 697.03万 -1.31%
2021-06-04 2.4703 2.6987 2.2214 2.4492 398.19万 -0.85%
2021-06-03 1.8257 2.5106 1.8257 2.4703 196.53万 35.31%
2021-06-02 1.8245 1.9556 1.7738 1.8257 95万 0.07%
2021-06-01 1.697 1.8454 1.6071 1.8246 24.94万 7.52%
2021-05-31 1.5053 1.8004 1.4845 1.697 29.79万 12.74%
2021-05-30 1.6514 1.6921 1.485 1.5053 25.41万 -8.85%
2021-05-29 1.8351 1.836 1.5159 1.6514 60.73万 -10.01%
2021-05-28 1.7166 1.9036 1.6465 1.8351 36.11万 6.9%
2021-05-27 1.5472 1.8496 1.472 1.714 22.24万 10.78%
2021-05-26 1.5987 1.6209 1.4047 1.5473 30.97万 -3.22%

回顶部