cot币今日最新价格 实时

$ 0.01480058 涨幅：-12.90%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.1961 / $0.02697238
L：¥0.1762 / $0.02423768

2023年最高价格/最低价格

H：¥0.29 / $0.04 (2023-08-29)
L：¥0.09 / $0.01 (2023-05-04)

历史最高/最低价格

H：¥2.6 / $0.357248
L：¥0.0927 / $0.01275604

Cosplay Token交易平台推荐

欧易OKX 币安Binance
cot走势图加载中...
  • cot币历史价格表
  • cot币概况
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 0.030514 0.031752 0.029272 0.029777 11.37万 -2.42%
2023-12-30 0.028913 0.030881 0.028597 0.030578 13.98万 5.76%
2023-12-29 0.029207 0.029292 0.028338 0.028935 12.21万 -0.93%
2023-12-28 0.029339 0.029343 0.028617 0.029207 11.71万 -0.45%
2023-12-27 0.029174 0.030517 0.027858 0.029339 7.32万 0.57%
2023-12-26 0.029029 0.029302 0.029026 0.02915 10.82万 0.42%
2023-12-25 0.028998 0.029346 0.028513 0.029029 9.06万 0.11%
2023-12-24 0.029279 0.029285 0.028374 0.028995 11.14万 -0.97%
2023-12-23 0.029084 0.029421 0.028352 0.029238 10.83万 0.53%
2023-12-22 0.028792 0.02965 0.02842 0.02909 8.25万 1.04%
2023-12-21 0.028926 0.029797 0.028286 0.028619 8.9万 -1.06%
2023-12-20 0.026949 0.032974 0.026226 0.028926 10.9万 7.34%
2023-12-19 0.026257 0.039 0.026047 0.026928 15.24万 2.56%
2023-12-18 0.02662 0.026764 0.025662 0.02624 11.14万 -1.43%
2023-12-16 0.025386 0.026724 0.025382 0.026062 8.32万 2.66%
2023-12-14 0.026384 0.0264 0.025012 0.026014 9006.85 -1.4%
2023-12-13 0.02561 0.026399 0.025564 0.026395 7569.72 3.07%
2023-12-12 0.026 0.026309 0.0255 0.02561 6420.72 -1.5%
2023-12-11 0.02564 0.026108 0.025379 0.026 6480.24 1.4%
2023-12-10 0.026087 0.026087 0.025266 0.02564 1632.19 -1.71%
2023-12-09 0.026318 0.026318 0.024974 0.026087 9673.36 -0.88%
2023-11-28 0.0258 0.026498 0.0254 0.025936 9.6万 0.53%
2023-11-27 0.025231 0.025894 0.024825 0.0258 10.09万 2.26%
2023-11-26 0.025718 0.0261 0.025206 0.025222 13.28万 -1.93%
2023-11-25 0.025648 0.025957 0.025599 0.025718 8.82万 0.27%
2023-11-24 0.025638 0.026064 0.025592 0.025651 10.01万 0.05%
2023-11-23 0.025379 0.026632 0.025134 0.025691 4.85万 1.23%
2023-11-22 0.025349 0.025664 0.024092 0.025379 12.26万 0.12%
2023-11-21 0.025672 0.026182 0.024793 0.025349 6.67万 -1.26%
2023-11-20 0.024762 0.025647 0.023513 0.025646 13.76万 3.57%
2023-11-19 0.023798 0.025 0.023729 0.024762 13.26万 4.05%
2023-11-18 0.024882 0.024924 0.023511 0.023925 11.61万 -3.85%
2023-11-17 0.024947 0.025139 0.024592 0.024882 9.47万 -0.26%
2023-11-16 0.024571 0.025509 0.0242 0.024858 6.74万 1.17%
2023-11-15 0.025106 0.025227 0.02446 0.024571 10万 -2.13%
2023-11-14 0.025219 0.025303 0.0235 0.025 13.02万 -0.87%
2023-11-13 0.024842 0.025277 0.024643 0.025228 9.99万 1.55%
2023-11-12 0.024686 0.025397 0.024686 0.024909 11.38万 0.9%
2023-11-11 0.023246 0.026934 0.022933 0.024703 14.6万 6.27%
2023-11-10 0.023189 0.023381 0.022678 0.023232 12.71万 0.19%
2023-11-05 0.022296 0.022896 0.022048 0.022502 14.26万 0.92%
2023-11-04 0.02255 0.022918 0.02213 0.022293 12.35万 -1.14%
2023-11-03 0.023378 0.023469 0.02245 0.02255 13.31万 -3.54%
2023-11-02 0.023834 0.023944 0.022435 0.023372 10.8万 -1.94%
2023-11-01 0.023915 0.024282 0.023815 0.023836 11.42万 -0.33%
2023-10-31 0.024233 0.025055 0.023825 0.023915 12.45万 -1.31%
2023-10-30 0.022797 0.024943 0.022508 0.024233 8.38万 6.3%
2023-10-29 0.021934 0.023201 0.021776 0.022801 9.52万 3.95%
2023-10-28 0.021835 0.023011 0.020413 0.021934 6.9万 0.45%
2023-10-27 0.022453 0.023455 0.021832 0.021837 9.57万 -2.74%
2023-10-26 0.023035 0.02326 0.021771 0.022453 9.74万 -2.53%
2023-10-25 0.023018 0.026831 0.022599 0.023044 7.88万 0.11%
2023-10-24 0.023693 0.02384 0.022443 0.023021 13.86万 -2.84%
2023-10-23 0.024533 0.024988 0.023693 0.023793 14.73万 -3.02%
2023-10-22 0.023996 0.025752 0.023251 0.024476 12.52万 2%
2023-10-21 0.024831 0.02573 0.023384 0.02401 26.17万 -3.31%
2023-10-20 0.025467 0.025467 0.024452 0.024745 15.11万 -2.84%
2023-10-19 0.025952 0.026016 0.024839 0.025452 16.21万 -1.93%
2023-10-18 0.026008 0.026346 0.025832 0.02585 16.13万 -0.61%
2023-10-17 0.026267 0.026514 0.025785 0.026008 3.43万 -0.99%
2023-10-15 0.026303 0.026404 0.026193 0.026212 3.41万 -0.35%
2023-10-14 0.026219 0.026408 0.026072 0.026303 10.56万 0.32%
2023-10-12 0.026452 0.026489 0.025948 0.025997 22.45万 -1.72%
2023-10-11 0.025884 0.027018 0.025869 0.026452 25.28万 2.19%
2023-10-10 0.026625 0.02815 0.025799 0.025882 24.06万 -2.79%
2023-10-09 0.026239 0.027263 0.025875 0.026562 24.85万 1.23%
2023-10-08 0.025765 0.026871 0.025596 0.02624 24.53万 1.84%
2023-10-07 0.02632 0.026957 0.025062 0.025761 28.82万 -2.12%
2023-10-06 0.0273 0.027409 0.025785 0.026299 27.08万 -3.67%
2023-10-05 0.025923 0.029619 0.025281 0.027317 36.23万 5.38%
2023-10-04 0.026272 0.026694 0.025038 0.025885 25.9万 -1.47%
2023-10-03 0.027377 0.027403 0.026178 0.026363 25.38万 -3.7%
2023-10-02 0.026974 0.027488 0.026275 0.02737 30.87万 1.47%
2023-10-01 0.026173 0.027887 0.026048 0.026975 28.33万 3.06%
2023-09-30 0.027129 0.028496 0.025807 0.026183 16.1万 -3.49%
2023-09-29 0.028692 0.028853 0.026418 0.027141 7.99万 -5.41%
2023-09-28 0.028683 0.028791 0.028235 0.028682 28.58万 --
2023-09-27 0.030108 0.030477 0.028655 0.028686 38.28万 -4.72%
2023-09-26 0.0297 0.030327 0.028419 0.030154 15.22万 1.53%
2023-09-25 0.029691 0.029738 0.029535 0.029535 5.15万 -0.53%
2023-09-24 0.029794 0.03 0.028578 0.02963 11.95万 -0.55%
2023-09-23 0.028913 0.030135 0.028595 0.029818 1.38万 3.13%
2023-09-22 0.030157 0.030157 0.025212 0.028952 8.38万 -4%
2023-09-21 0.030551 0.030775 0.030138 0.030138 3.04万 -1.35%
2023-09-20 0.031561 0.031561 0.030551 0.030551 3.69万 -3.2%
2023-09-19 0.031784 0.031784 0.030798 0.030947 9070.22 -2.63%
2023-09-18 0.031549 0.032009 0.030772 0.032009 2.28万 1.46%
2023-09-17 0.032013 0.032071 0.030971 0.031549 8.78万 -1.45%
2023-09-16 0.031505 0.0325 0.029716 0.032016 7.54万 1.62%
2023-09-15 0.031614 0.031773 0.030023 0.0315 30.55万 -0.36%
2023-09-14 0.033485 0.033485 0.031576 0.031576 30.78万 -5.7%
2023-09-13 0.032836 0.034265 0.03171 0.033482 58.86万 1.97%
2023-09-12 0.032608 0.033977 0.032041 0.03294 28.38万 1.02%
2023-09-11 0.032961 0.032962 0.032579 0.032607 13.14万 -1.07%
2023-09-10 0.033165 0.033168 0.032645 0.032755 4.18万 -1.24%
2023-09-09 0.032654 0.035838 0.032245 0.033164 15.96万 1.56%
2023-09-08 0.032567 0.033612 0.031958 0.032571 29.93万 0.01%
2023-09-07 0.033055 0.033906 0.032022 0.032552 20万 -1.52%
2023-09-06 0.033696 0.034502 0.032551 0.033055 25.29万 -1.9%
2023-09-05 0.03413 0.038915 0.033016 0.033695 12.06万 -1.27%
2023-09-04 0.032652 0.035411 0.03218 0.03413 4.51万 4.53%
2023-09-03 0.034213 0.034536 0.032199 0.032605 5.12万 -4.7%
2023-09-02 0.03401 0.034947 0.032137 0.034227 7.02万 0.64%
2023-09-01 0.031501 0.036064 0.031221 0.034237 11.87万 8.69%
2023-08-31 0.032615 0.033887 0.031258 0.031501 8.98万 -3.42%
2023-08-30 0.036796 0.037186 0.029986 0.032619 16.68万 -11.35%
2023-08-29 0.024588 0.04 0.024482 0.036825 49.42万 49.77%
2023-08-28 0.023534 0.024907 0.023534 0.024588 16.03万 4.48%
2023-08-27 0.025083 0.025547 0.023254 0.023534 38.77万 -6.18%
2023-08-26 0.026747 0.027718 0.024807 0.025083 25.21万 -6.22%
2023-08-25 0.027054 0.028127 0.026501 0.026771 29.48万 -1.05%
2023-08-24 0.023052 0.035795 0.02303 0.027054 39.06万 17.36%
2023-08-22 0.021377 0.022647 0.021199 0.022198 21.54万 3.84%
2023-08-21 0.020147 0.022333 0.019977 0.021377 25.93万 6.11%
2023-08-20 0.019683 0.021376 0.019517 0.020196 21.74万 2.61%
2023-08-19 0.021204 0.021602 0.019537 0.019537 19.69万 -7.86%
2023-08-18 0.02155 0.02176 0.021175 0.021196 26.85万 -1.64%
2023-08-17 0.021101 0.0229 0.020749 0.021549 25.65万 2.12%
2023-08-16 0.022141 0.022298 0.020851 0.021127 12.99万 -4.58%
2023-08-15 0.022258 0.023 0.022093 0.022141 29.3万 -0.53%
2023-08-03 0.024011 0.02469 0.023622 0.023671 18.62万 -1.42%
2023-08-02 0.02004 0.025919 0.019938 0.024011 23.54万 19.82%
2023-08-01 0.019525 0.020747 0.0189 0.02004 9.55万 2.64%
2023-07-31 0.019209 0.019986 0.018911 0.019525 11.85万 1.65%
2023-07-30 0.019229 0.019606 0.018782 0.019209 13.47万 -0.1%
2023-07-29 0.019521 0.019801 0.018901 0.019229 12.99万 -1.5%
2023-07-28 0.019694 0.019847 0.01945 0.019521 16.43万 -0.88%
2023-07-27 0.019515 0.01977 0.019399 0.01971 17.12万 1%
2023-07-26 0.019591 0.019805 0.019202 0.019515 13.35万 -0.39%
2023-07-25 0.019507 0.020059 0.01852 0.019591 10.99万 0.43%
2023-07-24 0.019411 0.020135 0.019135 0.019507 5.37万 0.49%
2023-07-23 0.019127 0.020197 0.018871 0.019411 12.7万 1.48%
2023-07-22 0.019714 0.019806 0.019049 0.019127 13.55万 -2.98%
2023-07-21 0.019553 0.019786 0.019302 0.019714 13.46万 0.82%
2023-07-20 0.019562 0.020164 0.019124 0.019553 11.93万 -0.05%
2023-07-19 0.019382 0.020118 0.019152 0.019562 6.23万 0.93%
2023-07-18 0.019557 0.019603 0.01911 0.019382 12.46万 -0.89%
2023-07-17 0.019258 0.019623 0.019149 0.019557 13.23万 1.55%
2023-07-16 0.019536 0.019609 0.019085 0.019265 10.7万 -1.39%
2023-07-15 0.019496 0.020076 0.019001 0.019536 11.5万 0.21%
2023-07-14 0.019383 0.019652 0.01909 0.019496 12.51万 0.58%
2023-07-13 0.019392 0.026302 0.01885 0.019415 17.81万 0.12%
2023-07-11 0.019863 0.020989 0.019085 0.01932 14.8万 -2.73%
2023-07-10 0.019484 0.020136 0.019446 0.019863 16.71万 1.95%
2023-07-09 0.019176 0.02034 0.018929 0.019484 11.87万 1.61%
2023-07-08 0.019204 0.019669 0.018796 0.019179 2.32万 -0.13%
2023-07-07 0.018946 0.019746 0.018828 0.019204 3.52万 1.36%
2023-07-05 0.019725 0.019846 0.018467 0.018552 18.12万 -5.95%
2023-07-04 0.019836 0.020209 0.019337 0.019725 15.97万 -0.56%
2023-07-03 0.019475 0.01996 0.019038 0.019836 16.57万 1.85%
2023-07-02 0.019639 0.021764 0.019095 0.019475 7.66万 -0.84%
2023-07-01 0.01898 0.019955 0.018605 0.019639 16.41万 3.47%
2023-06-30 0.018907 0.019158 0.0184 0.01898 15.77万 0.39%
2023-06-28 0.016422 0.026163 0.016356 0.019177 20.7万 16.78%
2023-06-26 0.017 0.017478 0.016111 0.016856 15.55万 -0.85%
2023-06-25 0.016652 0.017657 0.016564 0.016948 11.33万 1.78%
2023-06-22 0.01368 0.014181 0.013549 0.01388 13.14万 1.46%
2023-06-21 0.013569 0.013855 0.013527 0.01368 15.25万 0.82%
2023-06-20 0.013722 0.013932 0.013485 0.013569 13.84万 -1.11%
2023-06-19 0.013541 0.013955 0.01324 0.013722 10.17万 1.34%
2023-06-18 0.013686 0.014257 0.013142 0.013541 6.77万 -1.06%
2023-06-17 0.013669 0.014024 0.0134 0.013686 11.69万 0.12%
2023-06-16 0.014049 0.014186 0.013476 0.013669 10.71万 -2.7%
2023-06-15 0.014305 0.014351 0.013886 0.014049 15.57万 -1.79%
2023-06-14 0.013502 0.014485 0.013477 0.014305 12.43万 5.95%
2023-06-13 0.013575 0.013713 0.013228 0.013496 17.78万 -0.58%
2023-06-12 0.013435 0.013836 0.013295 0.013575 17.7万 1.04%
2023-06-11 0.013975 0.014164 0.013358 0.013488 15.04万 -3.48%
2023-06-10 0.013723 0.014035 0.013573 0.013975 16.54万 1.84%
2023-06-09 0.013938 0.014128 0.013586 0.013723 16.63万 -1.54%
2023-06-08 0.013616 0.014184 0.0135 0.013938 15.62万 2.36%
2023-06-07 0.013791 0.013952 0.013273 0.013616 11.62万 -1.27%
2023-06-06 0.01393 0.01449 0.013734 0.013791 15.4万 -1%
2023-06-05 0.014174 0.014591 0.013877 0.01393 16.82万 -1.72%
2023-06-04 0.013904 0.014203 0.01387 0.014174 18.21万 1.94%
2023-06-03 0.013858 0.014355 0.013754 0.013904 14.08万 0.33%
2023-06-02 0.014191 0.014525 0.013699 0.013858 15.73万 -2.35%
2023-06-01 0.01419 0.014387 0.014154 0.014191 17.54万 0.01%
2023-05-31 0.014272 0.014472 0.013844 0.01419 16.84万 -0.57%
2023-05-30 0.014335 0.014402 0.014225 0.014272 18.59万 -0.44%
2023-05-29 0.014354 0.014414 0.014305 0.014335 18.29万 -0.13%
2023-05-28 0.014516 0.014629 0.014301 0.014354 17.36万 -1.12%
2023-05-27 0.014423 0.015075 0.014296 0.014516 15.8万 0.64%
2023-05-26 0.014709 0.014928 0.014377 0.014414 16.83万 -2.01%
2023-05-25 0.015152 0.015152 0.014547 0.014709 16.63万 -2.92%
2023-05-24 0.014816 0.015387 0.01472 0.015152 13.29万 2.27%
2023-05-23 0.014961 0.015256 0.014725 0.014816 15.66万 -0.97%
2023-05-22 0.014459 0.015212 0.014392 0.014961 14.11万 3.47%
2023-05-21 0.014163 0.014511 0.014109 0.014448 16.03万 2.01%
2023-05-20 0.014004 0.014214 0.013973 0.014163 15.41万 1.14%
2023-05-19 0.014194 0.014201 0.013878 0.013987 14.26万 -1.46%
2023-05-18 0.014112 0.01468 0.014062 0.014194 15.12万 0.58%
2023-05-17 0.014147 0.014436 0.013967 0.014115 15.84万 -0.23%
2023-05-16 0.014622 0.014762 0.013937 0.014147 12.51万 -3.25%
2023-05-15 0.014276 0.014897 0.014171 0.014622 11.8万 2.42%
2023-05-14 0.014806 0.015012 0.014191 0.014276 9.47万 -3.58%
2023-05-13 0.014815 0.015642 0.014346 0.014806 13.26万 -0.06%
2023-05-12 0.014128 0.015029 0.013701 0.014831 15.19万 4.98%
2023-05-11 0.015016 0.015167 0.013969 0.014128 5.71万 -5.91%
2023-05-10 0.014934 0.015103 0.014451 0.015016 8626.5 0.55%
2023-05-05 0.013976 0.015124 0.013559 0.014046 12.39万 0.5%
2023-05-04 0.013647 0.014517 0.012955 0.013976 6.23万 2.41%
2023-05-03 0.014983 0.015174 0.013003 0.013647 14.74万 -8.92%
2023-05-02 0.014915 0.015538 0.014296 0.014983 13.49万 0.46%
2023-05-01 0.014987 0.015462 0.014344 0.014915 8.58万 -0.48%
2023-04-30 0.015307 0.01559 0.014218 0.014987 13.52万 -2.09%
2023-04-29 0.017843 0.018173 0.01502 0.015307 17.75万 -14.21%
2023-04-28 0.014019 0.018347 0.013099 0.017843 762.33 27.28%

回顶部