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

2023年最高价格/最低价格

H：¥0.25 / $0.03 (2023-01-08)
L：¥0.02 / $0 (2023-03-03)

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
2023-05-05 0.008227 0.008261 0.008113 0.008145 6.71万 -1%
2023-05-04 0.008366 0.008387 0.008196 0.008227 5.3万 -1.66%
2023-05-03 0.008448 0.008499 0.008322 0.008366 6.17万 -0.97%
2023-05-02 0.008761 0.008779 0.008444 0.008448 7.81万 -3.57%
2023-05-01 0.00876 0.008825 0.008691 0.008761 4.54万 0.01%
2023-04-30 0.008718 0.008778 0.008692 0.008768 3.22万 0.57%
2023-04-29 0.009067 0.009123 0.008695 0.008718 4.46万 -3.85%
2023-04-28 0.009178 0.009201 0.00905 0.009073 6.39万 -1.14%
2023-04-27 0.009254 0.009287 0.009165 0.009178 7.88万 -0.82%
2023-04-26 0.009346 0.009358 0.009235 0.009254 5.65万 -0.98%
2023-04-25 0.009307 0.009358 0.009236 0.009346 6.95万 0.42%
2023-04-24 0.009243 0.009344 0.009235 0.009307 4.84万 0.69%
2023-04-23 0.009245 0.009334 0.009235 0.009243 4.34万 -0.02%
2023-04-22 0.009267 0.009334 0.009236 0.009245 5.91万 -0.24%
2023-04-21 0.009322 0.009332 0.009236 0.009267 5.84万 -0.59%
2023-04-20 0.009363 0.009399 0.009237 0.00932 6.42万 -0.46%
2023-04-19 0.009308 0.009397 0.009231 0.009363 6.08万 0.59%
2023-04-18 0.009471 0.009476 0.00923 0.009308 7.13万 -1.72%
2023-04-17 0.009426 0.009477 0.009322 0.009471 4.86万 0.48%
2023-04-16 0.009438 0.00945 0.009421 0.009426 3.71万 -0.13%
2023-04-15 0.009458 0.009504 0.009421 0.009438 7.4万 -0.21%
2023-04-14 0.009472 0.009545 0.009422 0.009458 4.92万 -0.15%
2023-04-13 0.009491 0.009552 0.009392 0.009468 4.28万 -0.24%
2023-04-12 0.009575 0.009599 0.009423 0.009491 7.98万 -0.88%
2023-04-11 0.00954 0.009594 0.009517 0.009575 7.45万 0.37%
2023-04-10 0.009552 0.009573 0.009516 0.00954 6.54万 -0.13%
2023-04-09 0.009541 0.009591 0.009515 0.009545 4.67万 0.04%
2023-04-08 0.009521 0.00962 0.009513 0.009541 4.64万 0.21%
2023-04-07 0.009562 0.009648 0.009512 0.009521 5.36万 -0.43%
2023-04-06 0.009606 0.009687 0.009512 0.009562 5.33万 -0.46%
2023-04-05 0.009655 0.009721 0.009603 0.009606 6.42万 -0.51%
2023-04-04 0.009624 0.009742 0.009511 0.009655 3.33万 0.32%
2023-04-03 0.009667 0.009701 0.009536 0.009623 907.68 -0.46%
2023-04-02 0.009724 0.009784 0.009635 0.009667 615.34 -0.59%
2023-04-01 0.009991 0.010081 0.009724 0.009724 4374.62 -2.67%
2023-03-31 0.010147 0.010147 0.009968 0.009991 211.67 -1.54%
2023-03-30 0.010053 0.010175 0.009948 0.010147 729.23 0.94%
2023-03-29 0.009961 0.010108 0.009871 0.010053 872.45 0.92%
2023-03-28 0.01007 0.010094 0.009795 0.009961 295.73 -1.08%
2023-03-27 0.010071 0.01015 0.00999 0.01007 167.24 -0.01%
2023-03-26 0.009833 0.010076 0.009833 0.010071 1088.77 2.42%
2023-03-25 0.00986 0.009886 0.009739 0.009833 779.33 -0.27%
2023-03-24 0.009956 0.01006 0.009779 0.00986 1000.93 -0.96%
2023-03-23 0.010071 0.010384 0.009706 0.009956 4919.46 -1.14%
2023-03-22 0.00998 0.010093 0.009978 0.010071 411.14 0.91%
2023-03-21 0.009966 0.010009 0.009944 0.00998 44.93万 0.14%
2023-03-20 0.009972 0.010009 0.009944 0.009966 50.27万 -0.06%
2023-03-19 0.009952 0.010009 0.009504 0.010009 49.27万 0.57%
2023-03-18 0.010019 0.010193 0.009597 0.009952 46.02万 -0.67%
2023-03-17 0.009869 0.010226 0.009613 0.010019 48.82万 1.52%
2023-03-16 0.01002 0.010227 0.009527 0.009869 43.42万 -1.51%
2023-03-15 0.010087 0.010226 0.009853 0.01001 38.8万 -0.76%
2023-03-14 0.010033 0.010226 0.009555 0.010087 48.41万 0.54%
2023-03-13 0.010053 0.010257 0.009895 0.010033 45.84万 -0.2%
2023-03-12 0.010257 0.010258 0.010001 0.010053 46.78万 -1.99%
2023-03-11 0.010302 0.010628 0.01013 0.010257 41.8万 -0.44%
2023-03-10 0.010611 0.01063 0.010205 0.010268 49.95万 -3.23%
2023-03-09 0.01031 0.010693 0.009108 0.010586 44.56万 2.68%
2023-03-08 0.010299 0.010648 0.008549 0.010498 44.22万 1.93%
2023-03-07 0.010467 0.010581 0.010113 0.010299 48.2万 -1.61%
2023-03-06 0.010793 0.010875 0.010224 0.010467 49.95万 -3.02%
2023-03-05 0.010781 0.01087 0.010481 0.01076 48.46万 -0.19%
2023-03-04 0.010811 0.011148 0.008726 0.010781 47.96万 -0.28%
2023-03-03 0.010932 0.011221 0.003338 0.010811 38.29万 -1.11%
2023-03-02 0.011091 0.011353 0.010821 0.010932 44.11万 -1.43%
2023-03-01 0.011432 0.011971 0.010992 0.011091 46.79万 -2.98%
2023-02-28 0.011208 0.01176 0.010886 0.011432 46.94万 2%
2023-02-27 0.011029 0.011372 0.010858 0.011254 41.13万 2.04%
2023-02-26 0.011097 0.011216 0.010917 0.011029 51.23万 -0.61%
2023-02-25 0.011084 0.011216 0.011083 0.011171 51.73万 0.78%
2023-02-24 0.011427 0.011471 0.011084 0.011168 45.15万 -2.27%
2023-02-23 0.01142 0.017187 0.011084 0.011418 45.45万 -0.02%
2023-02-22 0.011489 0.011575 0.011133 0.011377 46.15万 -0.97%
2023-02-21 0.011515 0.017459 0.011189 0.011489 46.39万 -0.23%
2023-02-20 0.011332 0.011756 0.011078 0.011515 46.4万 1.61%
2023-02-19 0.011104 0.011477 0.01102 0.011332 47.76万 2.05%
2023-02-18 0.011341 0.011459 0.010972 0.011299 46.41万 -0.37%
2023-02-17 0.011253 0.011401 0.010949 0.011341 40.69万 0.78%
2023-02-16 0.011123 0.011357 0.010922 0.011253 48.39万 1.17%
2023-02-15 0.011239 0.011396 0.010967 0.011123 44.47万 -1.03%
2023-02-14 0.010958 0.011697 0.010864 0.011239 48.13万 2.56%
2023-02-13 0.011009 0.011384 0.010887 0.010958 46.34万 -0.46%
2023-02-12 0.011043 0.011295 0.010883 0.011009 55.09万 -0.31%
2023-02-11 0.011079 0.011336 0.010803 0.011043 50.65万 -0.32%
2023-02-10 0.011215 0.011267 0.010771 0.011114 49.42万 -0.9%
2023-02-09 0.011047 0.01129 0.010837 0.011025 58.71万 -0.2%
2023-02-08 0.011118 0.011213 0.010932 0.011088 47.5万 -0.27%
2023-02-07 0.011147 0.011213 0.010852 0.011085 48.11万 -0.56%
2023-02-06 0.011191 0.011214 0.010918 0.011156 49.56万 -0.31%
2023-02-05 0.010845 0.011213 0.0107 0.011166 53.39万 2.96%
2023-02-04 0.010853 0.010981 0.0107 0.010873 56.79万 0.18%
2023-02-03 0.010852 0.010982 0.010717 0.010853 52.99万 0.01%
2023-02-02 0.010852 0.010887 0.010792 0.010859 19.43万 0.06%
2023-02-01 0.010962 0.010981 0.010773 0.010881 42.85万 -0.74%
2023-01-31 0.01086 0.010981 0.010672 0.010966 52.88万 0.98%
2023-01-30 0.010792 0.011162 0.010731 0.01086 50.93万 0.63%
2023-01-29 0.010796 0.011169 0.010703 0.010843 41.47万 0.44%
2023-01-28 0.011213 0.011213 0.010767 0.010796 43.84万 -3.72%
2023-01-27 0.011066 0.011213 0.010671 0.011213 51.11万 1.33%
2023-01-26 0.010958 0.011213 0.010694 0.011 51.48万 0.38%
2023-01-25 0.010852 0.011211 0.01066 0.010943 52.46万 0.84%
2023-01-24 0.011523 0.01186 0.010716 0.010852 41.68万 -5.82%
2023-01-23 0.011303 0.011619 0.011147 0.011523 53.6万 1.95%
2023-01-22 0.011114 0.011506 0.010956 0.011427 53.73万 2.82%
2023-01-21 0.01132 0.011427 0.010943 0.011114 44.36万 -1.82%
2023-01-20 0.011321 0.011437 0.0113 0.011328 55.49万 0.06%
2023-01-19 0.011813 0.012215 0.011018 0.011377 50.18万 -3.69%
2023-01-18 0.011891 0.01218 0.011412 0.011835 53.3万 -0.47%
2023-01-17 0.011744 0.012067 0.011555 0.011884 48.46万 1.19%
2023-01-16 0.011776 0.011974 0.011497 0.011744 49.78万 -0.27%
2023-01-15 0.01167 0.011948 0.01132 0.011713 45.86万 0.37%
2023-01-14 0.011514 0.011707 0.01125 0.01167 50.31万 1.35%
2023-01-13 0.011489 0.011642 0.010641 0.011514 50.05万 0.22%
2023-01-12 0.011199 0.011564 0.011111 0.011335 46.09万 1.21%
2023-01-11 0.011052 0.011499 0.010596 0.011199 51.57万 1.33%
2023-01-10 0.011612 0.011781 0.010994 0.011181 53.99万 -3.71%
2023-01-09 0.011145 0.0117 0.010886 0.01155 55.77万 3.63%
2023-01-08 0.011028 0.034462 0.010786 0.011095 42.62万 0.61%
2023-01-07 0.010496 0.011159 0.010496 0.011056 49.3万 5.34%
2023-01-06 0.010739 0.010885 0.010156 0.010498 53.25万 -2.24%
2023-01-05 0.010308 0.010772 0.010078 0.010676 48.89万 3.57%
2023-01-04 0.010248 0.010424 0.010056 0.010308 44.49万 0.59%
2023-01-03 0.010213 0.010404 0.009994 0.010204 53.53万 -0.09%
2023-01-02 0.010429 0.010434 0.009996 0.010032 52.69万 -3.81%
2023-01-01 0.010141 0.010584 0.009956 0.01027 49.5万 1.27%

回顶部