cvx币今日最新价格 实时

$ 3.37 涨幅：+10.03%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥33.0662 / $4.55
L：¥17.0055 / $2.34

2023年最高价格/最低价格

H：¥52.29 / $7.2 (2023-02-04)
L：¥16.68 / $2.29 (2023-09-13)

历史最高/最低价格

H：¥436.69 / $60.09
L：¥13.8079 / $1.9

Convex Finance交易平台推荐

欧易OKX 币安Binance
cvx走势图加载中...
  • cvx币历史价格表
  • cvx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
2023-12-31 3.6193 3.6577 3.4681 3.5026 1167.53万 -3.22%
2023-12-30 3.6895 3.7472 3.585 3.6455 1228.58万 -1.19%
2023-12-29 3.7064 3.8754 3.6493 3.6888 1258.2万 -0.47%
2023-12-28 3.6628 3.7211 3.4937 3.7064 1387.78万 1.19%
2023-12-27 3.646 3.745 3.5095 3.6718 1382.37万 0.71%
2023-12-26 3.592 3.6643 3.4341 3.6491 1206.1万 1.59%
2023-12-25 3.5227 3.6301 3.4925 3.592 1202.67万 1.97%
2023-12-24 3.5412 3.5906 3.4714 3.5099 1049.23万 -0.88%
2023-12-23 3.3444 3.5618 3.2948 3.5377 1233.83万 5.78%
2023-12-22 3.4948 3.5204 3.3339 3.3417 1189.65万 -4.38%
2023-12-21 3.4912 3.5265 3.363 3.4848 1032.16万 -0.18%
2023-12-20 3.4513 3.637 3.4394 3.4822 979.9万 0.9%
2023-12-19 3.6916 3.7641 3.3744 3.4348 1079.61万 -6.96%
2023-12-18 3.7248 3.7597 3.6019 3.6836 998.81万 -1.11%
2023-12-17 3.6334 3.7543 3.5453 3.7167 1008.33万 2.29%
2023-12-16 3.6488 3.7103 3.5945 3.6385 972.5万 -0.28%
2023-12-15 3.6965 3.7837 3.5856 3.653 851.27万 -1.18%
2023-12-14 3.7129 3.7459 3.5403 3.6836 752.82万 -0.79%
2023-12-13 3.8776 3.903 3.6861 3.7252 749.13万 -3.93%
2023-12-12 4.092 4.1744 3.7261 3.8794 907.69万 -5.2%
2023-12-11 4.1572 4.1612 3.9856 4.0817 751.12万 -1.82%
2023-12-10 4.1226 4.2318 4.1051 4.1472 808.52万 0.6%
2023-12-09 4.0148 4.1524 4.0059 4.1226 750.07万 2.69%
2023-12-08 3.9578 4.0418 3.7939 4.0418 805.05万 2.12%
2023-12-07 3.8161 3.9729 3.8021 3.9446 905.13万 3.37%
2023-12-06 3.8037 3.9338 3.7262 3.8155 666.46万 0.31%
2023-12-05 3.8096 4.0086 3.6883 3.7979 731.99万 -0.31%
2023-12-04 3.7237 3.9124 3.7218 3.8176 612.64万 2.52%
2023-12-03 3.6346 3.7539 3.6238 3.7383 613.41万 2.85%
2023-12-02 3.5184 3.674 3.5184 3.6289 544.99万 3.14%
2023-12-01 3.5646 3.599 3.5094 3.5184 568.36万 -1.3%
2023-11-30 3.6191 3.6766 3.5431 3.5607 585.13万 -1.61%
2023-11-29 3.5956 3.6458 3.5307 3.6297 590.01万 0.95%
2023-11-28 3.7275 3.7417 3.6032 3.6032 647.58万 -3.33%
2023-11-27 3.8111 3.834 3.715 3.715 570.61万 -2.52%
2023-11-26 3.8854 3.891 3.7492 3.8077 568.86万 -2%
2023-11-25 3.6866 3.9308 3.682 3.8798 645.51万 5.24%
2023-11-24 3.533 3.8176 3.533 3.6927 870.58万 4.52%
2023-11-23 3.5993 3.6554 3.3825 3.5331 858.79万 -1.84%
2023-11-22 3.7264 3.7814 3.5399 3.6203 681.31万 -2.85%
2023-11-21 3.4852 3.7798 3.4759 3.7264 827.19万 6.92%
2023-11-20 3.5007 3.5204 3.3908 3.4902 653.48万 -0.3%
2023-11-19 3.5237 3.5964 3.3923 3.5007 739.3万 -0.65%
2023-11-18 3.7882 3.8171 3.4997 3.4997 714.84万 -7.62%
2023-11-17 3.7894 3.9441 3.7201 3.7607 805.45万 -0.76%
2023-11-16 3.7782 3.8341 3.5945 3.7779 735.67万 -0.01%
2023-11-15 3.9105 3.9398 3.7207 3.7875 816.15万 -3.15%
2023-11-14 3.9178 3.9843 3.7958 3.9185 847.79万 0.02%
2023-11-13 3.8854 3.9547 3.7312 3.9371 802.74万 1.33%
2023-11-12 3.7175 3.8779 3.676 3.8647 783.06万 3.96%
2023-11-11 3.6365 3.8116 3.3381 3.7049 1032.74万 1.88%
2023-11-10 3.4431 3.6565 3.4224 3.6488 868.67万 5.97%
2023-11-05 3.0973 3.2717 3.0528 3.2485 759.34万 4.88%
2023-11-04 2.9796 3.1062 2.9465 3.0998 745.27万 4.03%
2023-11-03 2.7823 3.1003 2.7785 2.9796 934.61万 7.09%
2023-11-02 2.7878 2.8472 2.7552 2.7871 668.42万 -0.03%
2023-11-01 2.9473 2.9682 2.78 2.7916 640.94万 -5.28%
2023-10-31 2.9203 2.9977 2.9059 2.9593 648.23万 1.34%
2023-10-30 2.8277 2.9401 2.8124 2.9272 637.43万 3.52%
2023-10-29 2.7656 2.8371 2.7052 2.8254 633.96万 2.16%
2023-10-28 2.7996 2.8692 2.7337 2.7665 597.15万 -1.18%
2023-10-27 2.8623 2.9492 2.7848 2.8 752.01万 -2.18%
2023-10-26 2.7961 2.8686 2.764 2.8551 595.44万 2.11%
2023-10-25 2.6496 2.919 2.6422 2.7985 809.8万 5.62%
2023-10-24 2.58 2.7045 2.5797 2.6549 436.2万 2.9%
2023-10-23 2.582 2.6484 2.5741 2.5865 488.37万 0.17%
2023-10-22 2.5258 2.5894 2.4865 2.5894 495.94万 2.52%
2023-10-21 2.4793 2.5629 2.4457 2.5224 422.58万 1.74%
2023-10-20 2.5786 2.5993 2.468 2.4754 478万 -4%
2023-10-19 2.6308 2.6403 2.5742 2.581 421.8万 -1.89%
2023-10-18 2.6506 2.7013 2.6166 2.6332 454.44万 -0.66%
2023-10-17 2.6659 2.7177 2.6353 2.6459 421.05万 -0.75%
2023-10-16 2.6878 2.6998 2.6488 2.6803 364.09万 -0.28%
2023-10-15 2.6247 2.7074 2.6247 2.6823 461.28万 2.19%
2023-10-14 2.5546 2.6432 2.5095 2.6195 478.16万 2.54%
2023-10-12 2.6661 2.6843 2.6261 2.6329 398.77万 -1.25%
2023-10-11 2.7322 2.7406 2.6569 2.6661 455.12万 -2.42%
2023-10-10 2.8369 2.8648 2.6953 2.752 517.25万 -2.99%
2023-10-09 2.8532 2.858 2.7837 2.8335 416.88万 -0.69%
2023-10-08 2.8599 2.8846 2.8329 2.8455 442.01万 -0.5%
2023-10-07 2.834 2.8738 2.7723 2.8735 448.52万 1.39%
2023-10-06 2.893 2.9364 2.8242 2.8394 475.97万 -1.85%
2023-10-05 2.8519 2.9394 2.8457 2.8956 515.11万 1.53%
2023-10-04 3.0387 3.0599 2.8535 2.8569 626.61万 -5.98%
2023-10-03 3.0942 3.2311 3.0385 3.0422 463.63万 -1.68%
2023-10-02 3.1577 3.1709 3.0849 3.0949 438.73万 -1.99%
2023-10-01 3.1026 3.1721 3.0658 3.1672 413.91万 2.08%
2023-09-30 3.0759 3.1217 3.0332 3.114 453.04万 1.24%
2023-09-29 3.0638 3.1177 3.0396 3.0669 436.27万 0.1%
2023-09-28 2.9473 3.1129 2.9366 3.0612 501.93万 3.86%
2023-09-27 3.0317 3.0975 2.9381 2.9381 554.57万 -3.09%
2023-09-26 2.9551 3.048 2.8877 3.0117 666.62万 1.92%
2023-09-25 2.8261 2.9665 2.8175 2.9623 525.48万 4.82%
2023-09-24 2.808 2.8978 2.7763 2.8315 636.16万 0.84%
2023-09-23 2.6685 2.8095 2.5948 2.785 545.89万 4.37%
2023-09-22 2.6788 2.7059 2.6177 2.6689 488.61万 -0.37%
2023-09-21 2.7156 2.7374 2.6676 2.6692 445.33万 -1.71%
2023-09-20 2.6572 2.7328 2.5981 2.7156 516.71万 2.2%
2023-09-19 2.6212 2.6832 2.5421 2.6491 512.31万 1.06%
2023-09-18 2.5933 2.6537 2.5913 2.6212 478.58万 1.08%
2023-09-17 2.4098 2.6445 2.4098 2.5946 683.58万 7.67%
2023-09-16 2.3815 2.4247 2.3665 2.4098 452.9万 1.19%
2023-09-15 2.3882 2.4386 2.361 2.3924 487.43万 0.18%
2023-09-14 2.3728 2.4113 2.343 2.3882 515.97万 0.65%
2023-09-13 2.361 2.4186 2.2949 2.3807 541.78万 0.83%
2023-09-12 2.5242 2.5378 2.3326 2.361 500.42万 -6.47%
2023-09-11 2.5642 2.5829 2.4973 2.5329 443.61万 -1.22%
2023-09-10 2.5421 2.5725 2.5216 2.5642 416.75万 0.87%
2023-09-09 2.5309 2.6179 2.5292 2.5472 523.28万 0.64%
2023-09-08 2.6114 2.6435 2.5214 2.5309 463.71万 -3.08%
2023-09-07 2.6527 2.6606 2.5992 2.6147 510.5万 -1.43%
2023-09-06 2.6062 2.6594 2.5946 2.6504 470.66万 1.7%
2023-09-05 2.665 2.6708 2.5889 2.597 458.83万 -2.55%
2023-09-04 2.718 2.7265 2.6534 2.665 423.1万 -1.95%
2023-09-03 2.7164 2.7364 2.6706 2.7265 436.32万 0.37%
2023-09-02 2.8233 2.8314 2.7105 2.7317 475.11万 -3.24%
2023-09-01 2.8533 2.8807 2.8069 2.8155 516.86万 -1.32%
2023-08-31 2.9151 2.9376 2.8493 2.8584 535.03万 -1.95%
2023-08-30 2.808 2.9512 2.7875 2.8901 562.85万 2.92%
2023-08-29 2.7462 2.8371 2.724 2.8084 645.94万 2.26%
2023-08-28 2.7333 2.7763 2.7213 2.751 591.85万 0.65%
2023-08-27 2.7665 2.7932 2.7223 2.7478 617.2万 -0.68%
2023-08-26 2.7726 2.7986 2.7411 2.7665 653.26万 -0.22%
2023-08-25 2.8203 2.8832 2.7581 2.7688 653.68万 -1.83%
2023-08-24 2.8177 2.8318 2.708 2.8203 687.98万 0.09%
2023-08-22 2.8917 2.9548 2.842 2.8791 800.04万 -0.44%
2023-08-21 2.85 2.9332 2.8476 2.9025 769.91万 1.84%
2023-08-20 2.7892 2.8585 2.7582 2.8585 809.31万 2.48%
2023-08-19 3.0224 3.0465 2.5694 2.7824 1204.83万 -7.94%
2023-08-18 3.1166 3.1485 3.0156 3.0156 959.78万 -3.24%
2023-08-17 3.1694 3.1916 3.0156 3.1134 1113.02万 -1.77%
2023-08-16 3.1715 3.2014 3.0952 3.1693 900.11万 -0.07%
2023-08-15 3.1305 3.1838 3.0954 3.1707 895.26万 1.28%
2023-08-03 3.1839 3.2964 3.1458 3.1908 1417.14万 0.22%
2023-08-02 3.4093 3.4175 2.896 3.1777 2129.08万 -6.79%
2023-08-01 3.8033 3.8062 3.3773 3.3963 1489.27万 -10.7%
2023-07-31 3.8256 3.8873 3.7856 3.8036 902.03万 -0.58%
2023-07-30 3.7677 3.8509 3.7325 3.832 980.12万 1.71%
2023-07-29 3.7005 3.7939 3.6698 3.7776 924.73万 2.08%
2023-07-28 3.7887 3.8204 3.6863 3.7095 1186.52万 -2.09%
2023-07-27 3.4328 3.8027 3.41 3.771 1339.92万 9.85%
2023-07-26 3.4095 3.4503 3.3619 3.4438 886.86万 1.01%
2023-07-25 3.5871 3.6263 3.3718 3.4135 968.44万 -4.84%
2023-07-24 3.6444 3.6577 3.5462 3.5884 1014.42万 -1.54%
2023-07-23 3.7321 3.7557 3.6368 3.6447 876.18万 -2.34%
2023-07-22 3.8024 3.8224 3.7156 3.7225 958.66万 -2.1%
2023-07-21 3.888 3.9146 3.7948 3.8026 1006.64万 -2.2%
2023-07-20 3.8907 3.932 3.8384 3.8879 1000.26万 -0.07%
2023-07-19 3.9474 3.9938 3.8695 3.8892 974.6万 -1.47%
2023-07-18 3.9947 4.0427 3.9186 3.9461 997.45万 -1.22%
2023-07-17 4.0341 4.0854 3.9579 3.9938 1027.05万 -1%
2023-07-16 4.2393 4.2724 3.9507 4.0223 1036.27万 -5.12%
2023-07-15 4.16 4.3085 4.1058 4.2383 1131.47万 1.88%
2023-07-14 4.0231 4.1885 3.9668 4.1578 967.85万 3.35%
2023-07-13 4.0553 4.1142 4.0186 4.0226 933.58万 -0.81%
2023-07-12 4.0814 4.1311 4.0253 4.0585 972.42万 -0.56%
2023-07-11 4.0788 4.0943 3.9724 4.0551 988.69万 -0.58%
2023-07-10 4.0305 4.0966 3.9795 4.0672 968.35万 0.91%
2023-07-09 4.0834 4.1261 4.0133 4.0301 969.09万 -1.31%
2023-07-08 4.0996 4.1199 3.877 4.0842 1109.98万 -0.38%
2023-07-07 4.0975 4.2294 3.9924 4.0994 1227.12万 0.05%
2023-07-05 3.9069 4.2031 3.8892 4.1405 1155.2万 5.98%
2023-07-04 3.7325 3.9079 3.6991 3.907 1262.02万 4.68%
2023-07-03 3.7374 3.7928 3.6774 3.7327 1150.12万 -0.13%
2023-07-02 3.5837 3.803 3.5688 3.7374 1309.55万 4.29%
2023-07-01 3.5623 3.7164 3.4555 3.5739 1277.02万 0.33%
2023-06-30 3.5181 3.643 3.4112 3.5631 1210.87万 1.28%
2023-06-28 3.6683 3.7039 3.5693 3.6066 1114.05万 -1.68%
2023-06-26 3.6853 3.8717 3.6751 3.7908 1194.18万 2.86%
2023-06-25 3.8214 3.8734 3.6665 3.6979 1113.17万 -3.23%
2023-06-22 3.4911 3.788 3.4599 3.7633 1223.94万 7.8%
2023-06-21 3.409 3.5107 3.3801 3.491 1041.23万 2.41%
2023-06-20 3.4056 3.4583 3.362 3.4303 1055.31万 0.73%
2023-06-19 3.3909 3.4493 3.367 3.4065 981.61万 0.46%
2023-06-18 3.2798 3.5024 3.2792 3.4125 1086.16万 4.05%
2023-06-17 3.1748 3.3055 3.1591 3.2953 1094.67万 3.8%
2023-06-16 3.4551 3.4705 3.1302 3.1745 1213.28万 -8.12%
2023-06-15 3.4477 3.4841 3.396 3.4263 1021.67万 -0.62%
2023-06-14 3.3927 3.5243 3.369 3.4475 951.64万 1.62%
2023-06-13 3.4602 3.5795 3.3842 3.3983 945万 -1.79%
2023-06-12 3.38 3.5419 3.351 3.4653 977.05万 2.52%
2023-06-11 3.7521 3.7933 3.2058 3.3791 1159.66万 -9.94%
2023-06-10 3.8463 3.8686 3.7428 3.7663 983.28万 -2.08%
2023-06-09 3.8656 3.9142 3.8125 3.8461 1015.66万 -0.5%
2023-06-08 3.9475 4.0876 3.8483 3.8789 1074.86万 -1.74%
2023-06-07 4.0505 4.0649 3.7589 3.9475 1411.92万 -2.54%
2023-06-06 4.184 4.2995 4.0455 4.0455 1019.9万 -3.31%
2023-06-05 4.2677 4.2927 4.1759 4.1836 1023.67万 -1.97%
2023-06-04 4.2197 4.3046 4.1853 4.2687 1023.31万 1.16%
2023-06-03 4.2506 4.3594 4.1575 4.2249 1089.81万 -0.6%
2023-06-02 4.2336 4.2882 4.0905 4.2593 1126.34万 0.61%
2023-06-01 4.4127 4.438 4.204 4.2333 1065.42万 -4.07%
2023-05-31 4.5342 4.5626 4.3745 4.4145 1178.24万 -2.64%
2023-05-30 4.4801 4.6779 4.4442 4.511 1180.51万 0.69%
2023-05-29 4.525 4.555 4.4564 4.4891 1078.93万 -0.79%
2023-05-28 4.4922 4.5819 4.4199 4.5247 1153.92万 0.72%
2023-05-27 4.3858 4.5231 4.3811 4.4922 1055.87万 2.43%
2023-05-26 4.3955 4.4968 4.3319 4.3938 1156.27万 -0.04%
2023-05-25 4.6028 4.6559 4.3782 4.4052 1061.16万 -4.29%
2023-05-24 4.553 4.7008 4.5108 4.6031 1109.66万 1.1%
2023-05-23 4.4784 4.5855 4.4498 4.5526 1107万 1.66%
2023-05-22 4.6483 4.6896 4.4685 4.4781 846.6万 -3.66%
2023-05-21 4.6543 4.6951 4.5984 4.6483 1157.38万 -0.13%
2023-05-20 4.6885 4.722 4.5813 4.6551 1237.19万 -0.71%
2023-05-19 4.6833 4.8303 4.6467 4.6884 1201.9万 0.11%
2023-05-18 4.7267 4.7918 4.6133 4.6722 1106.03万 -1.15%
2023-05-17 4.6839 4.7468 4.6227 4.7211 1106.54万 0.79%
2023-05-16 4.6389 4.7345 4.5438 4.6856 1113.79万 1.01%
2023-05-15 4.498 4.684 4.4581 4.6695 1100.84万 3.81%
2023-05-14 4.3863 4.5267 4.3465 4.4848 1095.07万 2.25%
2023-05-13 4.3715 4.4837 4.2684 4.3846 1286.38万 0.3%
2023-05-12 4.6977 4.7516 4.3191 4.3709 1299.28万 -6.96%
2023-05-11 4.6122 4.7757 4.5158 4.6981 1235.34万 1.86%
2023-05-10 4.9176 4.9182 4.5926 4.6124 1403.06万 -6.21%
2023-05-09 5.1976 5.2129 4.8646 4.8885 1241.62万 -5.95%
2023-05-08 5.1091 5.25 5.1062 5.1866 1125.94万 1.52%
2023-05-07 5.358 5.4824 5.1091 5.1119 1205.67万 -4.59%
2023-05-06 5.1939 5.3741 5.1338 5.3447 1316.35万 2.9%
2023-05-05 5.0555 5.3282 5.0317 5.1932 1401万 2.72%
2023-05-04 5.0807 5.1564 5.0389 5.0554 1223.41万 -0.5%
2023-05-03 5.0425 5.1008 4.9416 5.0805 1233万 0.75%
2023-05-02 5.2661 5.3207 5.0075 5.0362 1202.92万 -4.37%
2023-05-01 5.3061 5.3441 5.1778 5.2665 1186.81万 -0.75%
2023-04-30 5.263 5.3521 5.2256 5.3052 1247.87万 0.8%
2023-04-29 5.3154 5.4212 5.2295 5.261 1225.74万 -1.02%
2023-04-28 5.5357 5.5455 5.0594 5.3162 1443.56万 -3.97%
2023-04-27 5.2082 5.5738 5.1726 5.5086 1336.85万 5.77%
2023-04-26 5.279 5.3357 5.1692 5.1914 1303.64万 -1.66%
2023-04-25 5.3653 5.4446 5.2595 5.2814 1395.96万 -1.56%
2023-04-24 5.3306 5.4482 5.3239 5.3644 1364.39万 0.63%
2023-04-23 5.4639 5.4703 5.1708 5.3306 1454.57万 -2.44%
2023-04-22 5.4844 5.6028 5.3805 5.4679 1551.62万 -0.3%
2023-04-21 5.7957 5.8071 5.4839 5.4839 1467.66万 -5.38%
2023-04-20 6.2107 6.2624 5.77 5.8003 1640.09万 -6.61%
2023-04-19 5.9689 6.3745 5.9438 6.2347 1847.72万 4.45%
2023-04-18 6.0126 6.1428 5.9217 5.968 1801.92万 -0.74%
2023-04-17 6.0095 6.065 5.9068 6.0127 1535.85万 0.05%
2023-04-16 5.89 6.0629 5.8777 6.0033 1573.16万 1.92%
2023-04-15 5.8116 6.4228 5.7765 5.8787 1427.58万 1.15%
2023-04-14 5.4886 5.8994 5.4372 5.8265 1506.94万 6.16%
2023-04-13 5.5608 5.5608 5.321 5.5028 1534.3万 -1.04%
2023-04-12 5.3122 5.5909 5.28 5.5581 1645.58万 4.63%
2023-04-11 5.2406 5.3821 5.2171 5.3123 1231.8万 1.37%
2023-04-10 5.2308 5.2838 5.1559 5.2351 1232.07万 0.08%
2023-04-09 5.2267 5.2918 5.1826 5.231 1250.11万 0.08%
2023-04-08 5.3007 5.331 5.1799 5.2264 1229.51万 -1.4%
2023-04-07 5.3096 5.4407 5.2175 5.2919 1418.75万 -0.33%
2023-04-06 5.2711 5.473 5.2517 5.3087 1594.59万 0.71%
2023-04-05 5.0648 5.3147 4.9275 5.2807 1407.76万 4.26%
2023-04-04 5.0903 5.1749 4.9744 5.0634 1244.08万 -0.53%
2023-04-03 5.1928 5.2472 5.0562 5.0884 1398.17万 -2.01%
2023-04-02 5.3845 5.3862 5.1565 5.1932 1307.45万 -3.55%
2023-04-01 5.3234 5.4168 5.2648 5.3861 1408.46万 1.18%
2023-03-31 5.4312 5.5054 5.3014 5.3249 1466.17万 -1.96%
2023-03-30 4.9749 5.4387 4.9315 5.4347 1500.65万 9.24%
2023-03-29 4.9435 5.0239 4.8566 4.9896 1141.09万 0.93%
2023-03-28 5.1345 5.1717 4.8527 4.9411 1285.79万 -3.77%
2023-03-27 5.0975 5.2403 5.0579 5.1373 1319.46万 0.78%
2023-03-26 5.1234 5.1352 5.0011 5.1048 1413.88万 -0.36%
2023-03-25 5.4881 5.5174 5.1001 5.1232 1265.49万 -6.65%
2023-03-24 5.5764 5.595 5.1976 5.4873 1603.13万 -1.6%
2023-03-23 5.5661 5.6566 5.4471 5.5948 1524.61万 0.52%
2023-03-22 5.6273 5.652 5.2719 5.5634 1688.35万 -1.14%
2023-03-21 5.6586 5.8303 5.5404 5.6276 1694.97万 -0.55%
2023-03-20 5.7128 5.7638 5.4696 5.6482 1616.12万 -1.13%
2023-03-19 5.3017 5.8847 5.2807 5.7011 1789.09万 7.53%
2023-03-18 5.2175 5.4415 5.1109 5.3048 1698.13万 1.67%
2023-03-17 5.4971 5.5736 5.168 5.2167 1709.16万 -5.1%
2023-03-16 5.9592 6.0174 5.4643 5.5141 2181.33万 -7.47%
2023-03-15 5.6992 5.999 5.4641 5.9638 2047.12万 4.64%
2023-03-14 4.9175 5.7612 4.8384 5.6876 2230.42万 15.66%
2023-03-13 4.8117 5.0385 4.7987 4.9127 1395.12万 2.1%
2023-03-12 5.0504 5.1806 4.7973 4.8074 1653.01万 -4.81%
2023-03-11 5.3312 5.3312 4.818 5.054 1979.6万 -5.2%
2023-03-10 5.8633 5.8816 5.2357 5.3265 1612.9万 -9.16%
2023-03-09 5.9628 6.0047 5.7643 5.8622 1622.39万 -1.69%
2023-03-08 5.9773 6.0793 5.8271 5.9612 1714.73万 -0.27%
2023-03-07 5.8749 6.0011 5.8051 5.9877 1586.4万 1.92%
2023-03-06 5.8762 5.9801 5.7081 5.8749 1713.51万 -0.02%
2023-03-05 5.8633 5.9367 5.7558 5.8759 1493.38万 0.21%
2023-03-04 6.03 6.1321 5.661 5.8519 2077.32万 -2.95%
2023-03-03 6.1568 6.5248 5.9828 6.0125 1739.69万 -2.34%
2023-03-02 6.136 6.5184 5.9818 6.1608 1507.98万 0.4%
2023-03-01 5.9897 6.1764 5.9434 6.1349 2041.51万 2.42%
2023-02-28 5.747 6.0067 5.7049 5.9899 579.17万 4.23%
2023-02-27 5.7625 5.8006 5.5829 5.7479 1604.99万 -0.25%
2023-02-26 5.8869 5.8869 5.7072 5.7664 1868.57万 -2.05%
2023-02-25 6.2279 6.2526 5.872 5.8846 1812.38万 -5.51%
2023-02-24 6.0994 6.3461 6.0262 6.2097 1911.27万 1.81%
2023-02-23 6.4539 6.5101 6.0766 6.1072 1920.48万 -5.37%
2023-02-22 6.5391 6.8232 6.4309 6.4784 2107.45万 -0.93%
2023-02-21 6.6444 6.6885 6.3334 6.538 2030.8万 -1.6%
2023-02-20 6.6611 6.6789 6.52 6.6452 1422.16万 -0.24%
2023-02-19 6.7127 6.8201 6.5839 6.6564 1179.02万 -0.84%
2023-02-18 6.5659 6.732 6.3582 6.7253 1517.54万 2.43%
2023-02-17 6.2723 6.5745 6.253 6.5685 795.68万 4.72%
2023-02-16 6.0976 6.2916 6.0711 6.273 787.06万 2.88%
2023-02-15 6.1392 6.2477 5.8681 6.1057 1866.61万 -0.55%
2023-02-14 5.7132 6.4312 5.5249 6.1279 2235.24万 7.26%
2023-02-13 5.8098 5.8894 5.6699 5.715 375.68万 -1.63%
2023-02-12 5.7533 5.8367 5.687 5.8131 442万 1.04%
2023-02-11 6.0896 6.1131 5.5596 5.757 738.77万 -5.46%
2023-02-10 6.4508 6.4722 6.0747 6.0872 623.98万 -5.64%
2023-02-09 6.5118 6.7109 6.4034 6.4494 657.66万 -0.96%
2023-02-08 6.4427 6.595 6.2425 6.5126 609.23万 1.08%
2023-02-07 6.207 6.4472 6.0299 6.4472 711.17万 3.87%
2023-02-06 6.6065 6.6267 5.9732 6.231 844.76万 -5.68%
2023-02-05 6.7677 7.0898 6.5094 6.612 930.5万 -2.3%
2023-02-04 6.9629 7.1952 6.551 6.7751 1198.18万 -2.7%
2023-02-03 5.7477 7.0574 5.6768 6.9552 1953.03万 21.01%
2023-02-02 5.9681 5.9998 5.7314 5.7527 596.69万 -3.61%
2023-02-01 5.8972 6.2099 5.7249 5.9791 845.96万 1.39%
2023-01-31 6.0497 6.3618 5.8909 5.8928 690.84万 -2.59%
2023-01-30 5.9629 6.2152 5.8272 6.0511 1115.53万 1.48%
2023-01-29 5.2032 5.9865 5.2016 5.9537 1209.42万 14.42%
2023-01-28 5.1497 5.2447 5.0375 5.2017 321.79万 1.01%
2023-01-27 4.9736 5.2416 4.9152 5.1518 463.44万 3.58%
2023-01-26 5.3427 5.3791 4.9012 4.9732 541.14万 -6.92%
2023-01-25 5.313 5.5619 5.2176 5.3429 537.66万 0.56%
2023-01-24 5.3277 5.5513 5.1839 5.3169 1119.3万 -0.2%
2023-01-23 5.0603 5.392 4.9768 5.3256 762.61万 5.24%
2023-01-22 4.911 5.3002 4.8996 5.065 1204.37万 3.14%
2023-01-21 4.7599 4.9333 4.7093 4.9156 688.51万 3.27%
2023-01-20 4.8849 4.9946 4.7073 4.7508 836.6万 -2.75%
2023-01-19 4.9661 5.1796 4.7928 4.875 910.38万 -1.83%
2023-01-18 4.8158 4.9856 4.7275 4.9856 1075.02万 3.53%
2023-01-17 3.967 5.121 3.9625 4.8043 3513.6万 21.11%
2023-01-16 3.9495 4.0527 3.8215 3.9672 691.35万 0.45%
2023-01-15 3.5649 4.1786 3.524 3.9572 1193.52万 11%
2023-01-14 3.4552 3.5928 3.4538 3.5692 523.52万 3.3%
2023-01-13 3.302 3.5217 3.2924 3.4552 376.68万 4.64%
2023-01-12 3.3718 3.4155 3.2978 3.3008 280.47万 -2.11%
2023-01-11 3.4354 3.4926 3.3374 3.3715 401.34万 -1.86%
2023-01-10 3.1738 3.4661 3.1412 3.4379 455.48万 8.32%
2023-01-09 3.1567 3.2319 3.1372 3.174 271.49万 0.55%
2023-01-08 3.0596 3.1615 3.0481 3.1547 245.65万 3.11%
2023-01-07 3.0999 3.1177 2.9859 3.0563 312.9万 -1.41%
2023-01-06 3.2692 3.2781 3.0703 3.0969 458.83万 -5.27%
2023-01-05 3.1976 3.3455 3.1477 3.2679 400.58万 2.2%
2023-01-04 3.2499 3.2703 3.1739 3.2002 257.35万 -1.53%
2023-01-03 3.1983 3.2739 3.1689 3.2519 240.54万 1.68%
2023-01-02 3.2526 3.2566 3.1936 3.1982 171.8万 -1.67%
2023-01-01 3.2132 3.2862 3.1971 3.255 220.73万 1.3%

回顶部