co币今日最新价格 实时

$ 0.00225008 涨幅：-3.07%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.038 / $0.00522293
L：¥0.0331 / $0.00455007

2021年最高价格/最低价格

H：¥57.57 / $7.92 (2021-09-12)
L：¥2.26 / $0.31 (2021-12-30)

历史最高/最低价格

H：¥0.42 / $0.057615
L：¥0.0216 / $0.00297531

Corite交易平台推荐

欧易OKX 币安Binance
co走势图加载中...
  • co币历史价格表
  • co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 0.3534 0.3545 0.3102 0.3157 142.46万 -10.67%
2021-12-29 0.3843 0.3846 0.3532 0.3534 160.93万 -8.04%
2021-12-28 0.3666 0.401 0.3612 0.3843 171.58万 4.83%
2021-12-27 0.37 0.3859 0.3533 0.3667 165.69万 -0.89%
2021-12-26 0.3735 0.3781 0.3242 0.37 165.28万 -0.94%
2021-12-25 0.3803 0.3873 0.3673 0.3734 169.17万 -1.81%
2021-12-24 0.3906 0.3943 0.3688 0.3786 171.02万 -3.07%
2021-12-23 0.4142 0.4165 0.3804 0.3924 173.17万 -5.26%
2021-12-22 0.4155 0.4207 0.3584 0.4154 185.65万 -0.02%
2021-12-21 0.4077 0.4276 0.4009 0.416 186.81万 2.04%
2021-12-20 0.4273 0.4371 0.406 0.4078 181.98万 -4.56%
2021-12-19 0.4129 0.4608 0.4111 0.4287 182.05万 3.83%
2021-12-18 0.4793 0.4856 0.3829 0.4111 185.22万 -14.23%
2021-12-17 0.5084 0.5323 0.4742 0.4793 214.78万 -5.72%
2021-12-16 0.4662 0.5386 0.4625 0.5164 225.57万 10.77%
2021-12-15 0.5123 0.5288 0.4639 0.4662 208.16万 -9%
2021-12-14 0.6579 0.7502 0.4688 0.5114 225.61万 -22.27%
2021-12-13 0.8068 0.8646 0.6483 0.6578 288.33万 -18.47%
2021-12-12 0.6766 0.8773 0.6149 0.8098 357.82万 19.69%
2021-12-11 0.7408 0.7492 0.6742 0.6766 298.96万 -8.67%
2021-12-10 0.3981 1.2474 0.3978 0.7399 329.47万 85.86%
2021-12-09 0.4148 0.4181 0.3757 0.3994 179.55万 -3.71%
2021-12-08 0.5421 0.5724 0.4142 0.4148 186.2万 -23.48%
2021-12-07 0.6694 0.7243 0.5421 0.5443 238.37万 -18.69%
2021-12-06 0.6855 0.7466 0.665 0.6694 296.53万 -2.35%
2021-12-05 0.7655 0.7771 0.6233 0.6853 308.79万 -10.48%
2021-12-04 0.8014 0.8071 0.719 0.7655 336.02万 -4.48%
2021-12-03 0.7927 1.006 0.7499 0.8016 352.74万 1.12%
2021-12-02 0.8003 0.8859 0.7697 0.7926 351.44万 -0.96%
2021-12-01 0.9629 0.9705 0.7893 0.8019 351.17万 -16.72%
2021-11-30 1.1586 1.1597 0.9068 0.9629 426.28万 -16.89%
2021-11-29 1.1675 1.2615 1.1298 1.1575 507.71万 -0.86%
2021-11-28 1.2188 1.25 1.1165 1.1674 504.47万 -4.22%
2021-11-27 1.206 1.3389 1.1166 1.2177 537.09万 0.97%
2021-11-26 1.4714 1.4895 1.0516 1.2069 532.2万 -17.98%
2021-11-25 1.6735 1.7847 1.26 1.4654 645.19万 -12.44%
2021-11-24 1.7143 1.8496 1.4347 1.6735 736万 -2.38%
2021-11-23 1.7406 1.7547 1.6707 1.7143 741.79万 -1.51%
2021-11-22 1.4369 1.7406 1.4229 1.7354 752.88万 20.77%
2021-11-21 1.4223 1.4581 1.4008 1.4385 629.54万 1.14%
2021-11-20 1.499 1.5096 1.3987 1.4207 623.78万 -5.22%
2021-11-19 1.824 1.8248 1.4476 1.4981 657.87万 -17.87%
2021-11-18 1.8195 1.9224 1.6554 1.8201 788.5万 0.03%
2021-11-17 1.6289 1.8989 1.5832 1.8221 794.7万 11.86%
2021-11-16 1.6611 1.8902 1.4077 1.631 707.55万 -1.81%
2021-11-15 1.7138 1.8213 1.5604 1.663 722.84万 -2.96%
2021-11-14 1.8213 2.4909 1.5747 1.7156 751.83万 -5.8%
2021-11-13 1.2621 3.8646 1.2504 1.8209 751.48万 44.28%
2021-11-12 1.4721 1.533 0.948 1.2604 549.87万 -14.38%
2021-11-11 1.5102 1.6934 1.2777 1.471 643.88万 -2.6%
2021-11-10 2.3291 2.3646 1.5005 1.5105 642.23万 -35.15%
2021-11-09 2.795 2.9086 2.3038 2.3291 1008.86万 -16.67%
2021-11-08 2.7565 2.9571 2.6486 2.7933 1204.22万 1.34%
2021-11-07 3.554 3.554 2.5526 2.7554 1187.66万 -22.47%
2021-11-06 3.5653 3.6379 3.1464 3.1464 1359.47万 -11.75%
2021-11-05 3.1356 3.8733 3.1153 3.5687 1528.38万 13.81%
2021-11-04 2.972 3.3824 2.9351 3.1355 1350.41万 5.5%
2021-11-03 3.1077 3.1119 2.6629 2.9755 1288.39万 -4.25%
2021-11-02 3.3864 3.4412 3.0465 3.1077 1285.72万 -8.23%
2021-11-01 3.3498 3.6031 3.1736 3.3949 1463.35万 1.35%
2021-10-31 3.9387 4.1389 3.2283 3.3482 1446.03万 -14.99%
2021-10-30 3.9975 4.7202 3.4987 3.9383 1693.6万 -1.48%
2021-10-29 4.1832 4.2209 3.7513 4.0103 1723.55万 -4.13%
2021-10-28 4.7288 4.8652 3.8029 4.1993 1805.27万 -11.2%
2021-10-27 3.9946 4.985 3.95 4.7288 2006.8万 18.38%
2021-10-26 3.7151 4.3147 3.3155 3.9946 1674.41万 7.52%
2021-10-25 3.6043 3.8205 3.3127 3.7214 1562.99万 3.25%
2021-10-24 3.2608 3.6666 3.235 3.6119 1509.6万 10.77%
2021-10-23 3.3281 3.414 3.2386 3.2657 1361.81万 -1.87%
2021-10-22 3.5072 4.0031 3.0705 3.3272 1401.18万 -5.13%
2021-10-21 2.7425 3.7752 2.7411 3.4871 1457.8万 27.15%
2021-10-20 2.7395 2.7746 2.6378 2.7412 1143.41万 0.06%
2021-10-19 2.7739 2.7759 2.6999 2.7403 1154.45万 -1.21%
2021-10-18 2.8563 2.9136 2.7684 2.7702 1169.27万 -3.01%
2021-10-17 2.6706 2.8796 2.6328 2.8434 1192.61万 6.47%
2021-10-16 2.6536 3.193 2.6052 2.6761 1125.07万 0.85%
2021-10-15 2.4575 2.705 2.4406 2.6324 1120.53万 7.12%
2021-10-14 2.3354 2.5163 2.3344 2.452 1031.97万 4.99%
2021-10-13 2.4903 2.5219 2.2214 2.3352 980.46万 -6.23%
2021-10-12 2.5301 2.5359 2.4891 2.4891 1043.56万 -1.62%
2021-10-11 2.4793 2.8145 2.4313 2.5396 1062.54万 2.43%
2021-10-10 2.4793 2.6984 2.4786 2.6895 1145.22万 8.48%
2021-10-09 2.3122 2.6903 2.2221 2.4219 1052.06万 4.74%
2021-10-08 2.6302 2.6452 2.2473 2.3123 998.86万 -12.09%
2021-10-07 2.5807 2.6353 2.4941 2.6295 1133.75万 1.89%
2021-10-06 2.7783 2.8513 2.5781 2.5807 1103.82万 -7.11%
2021-10-05 2.5362 3.0961 2.5315 2.7783 1195.93万 9.55%
2021-10-04 2.4457 2.6362 2.4448 2.5362 1101.44万 3.7%
2021-10-03 2.5283 2.7298 2.3337 2.4457 1058.85万 -3.27%
2021-10-02 2.7603 2.9108 2.5262 2.5283 1087.48万 -8.4%
2021-10-01 2.218 2.9103 2.1807 2.7528 1194.53万 24.11%
2021-09-30 2.6982 2.6982 1.9758 2.2179 952.37万 -17.8%
2021-09-29 2.9616 3.2547 2.6415 2.671 1149.37万 -9.81%
2021-09-28 3.4173 4.2517 2.88 2.9452 1255.59万 -13.82%
2021-09-27 3.5432 4.1738 3.3683 3.4219 1453.32万 -3.42%
2021-09-26 4.1452 4.5256 3.4997 3.5449 1480万 -14.48%
2021-09-25 4.9352 5.2756 4.0008 4.1452 1739.57万 -16.01%
2021-09-24 5.5663 5.8736 4.5275 4.9379 2088.5万 -11.29%
2021-09-23 5.2501 5.875 4.973 5.5665 2386.46万 6.03%
2021-09-22 4.1788 5.4886 4.0969 5.2501 2223.69万 25.64%
2021-09-21 3.5087 4.6478 3.4911 4.1279 1751.77万 17.65%
2021-09-20 3.3404 3.7096 3.3375 3.4911 1486.27万 4.51%
2021-09-19 3.0744 3.7393 3.0695 3.3434 1433.22万 8.75%
2021-09-18 2.88 3.1033 2.8207 3.0774 1324.56万 6.85%
2021-09-17 3.1338 3.2668 2.8636 2.891 1242.69万 -7.75%
2021-09-16 2.9038 3.3823 2.8637 3.1339 1351.69万 7.92%
2021-09-15 2.8423 3.0987 2.7617 2.9 1253.57万 2.03%
2021-09-14 3.1659 3.3173 2.813 2.8423 1135.28万 -10.22%
2021-09-13 3.3268 3.4368 3.034 3.1608 1402.2万 -4.99%
2021-09-12 3.4446 7.9178 3.3122 3.327 1456.56万 -3.41%
2021-09-11 2.7028 3.9538 2.6554 3.4439 1540.37万 27.42%
2021-09-10 2.5063 2.8812 2.353 2.7017 1208.79万 7.8%
2021-09-09 2.5935 2.7799 2.052 2.5063 1110.37万 -3.36%
2021-09-08 3.4584 3.4836 2.4785 2.5981 1134.31万 -24.88%
2021-09-07 2.8138 4.4192 2.6737 3.4584 1504.81万 22.91%
2021-09-06 2.6209 2.9555 2.4838 2.8025 1244万 6.93%
2021-09-05 1.6753 3.2264 1.3809 2.6209 1120.03万 56.44%
2021-09-04 0.8124 1.788 0.7834 1.6754 717.04万 106.23%
2021-09-03 0.7991 0.8185 0.7756 0.8124 347.91万 1.66%
2021-09-02 0.8739 0.9606 0.6958 0.7991 344.8万 -8.56%
2021-09-01 0.8059 1.055 0.7493 0.8735 115.45万 8.39%
2021-08-31 0.9625 0.9784 0.6768 0.7967 2526.16万 -17.23%

回顶部