cot币今日最新价格 实时

$ 0.01478887 涨幅：-12.93%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.43 / $0.06 (2024-04-13)
L：¥0.09 / $0.01 (2024-06-30)

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
2024-07-04 0.017402 0.017825 0.016597 0.016985 78.49万 -2.4%
2024-07-03 0.01605 0.017844 0.015784 0.017402 52.47万 8.42%
2024-07-02 0.016331 0.017076 0.01532 0.016044 61.21万 -1.76%
2024-07-01 0.013231 0.018312 0.013231 0.016312 87.35万 23.29%
2024-06-30 0.014704 0.014708 0.012008 0.013231 61.41万 -10.02%
2024-06-29 0.016808 0.016906 0.014481 0.0147 56.61万 -12.54%
2024-06-28 0.018391 0.018412 0.016194 0.016808 50.09万 -8.61%
2024-06-27 0.020129 0.020131 0.017994 0.018412 64.64万 -8.53%
2024-06-26 0.020777 0.020836 0.019998 0.020131 39.28万 -3.11%
2024-06-23 0.022334 0.022519 0.022286 0.022328 37.33万 -0.03%
2024-06-22 0.021643 0.022588 0.021495 0.022334 37.66万 3.19%
2024-06-21 0.021818 0.021909 0.02117 0.021596 42.97万 -1.02%
2024-06-20 0.02235 0.02253 0.021719 0.021815 45.86万 -2.39%
2024-06-19 0.024152 0.024358 0.02155 0.02235 57.62万 -7.46%
2024-06-18 0.024152 0.024358 0.02155 0.02235 57.62万 -7.4610798277575%
2024-04-21 0.043899 0.048529 0.0431 0.047933 20.33万 9.19%
2024-04-20 0.051483 0.052165 0.043423 0.043899 74.69万 -14.73%
2024-04-19 0.050624 0.052 0.048311 0.05197 447.33万 2.66%
2024-04-18 0.049551 0.051435 0.049 0.050887 164.92万 2.7%
2024-04-17 0.049211 0.05 0.047091 0.049575 54.3万 0.74%
2024-04-16 0.049099 0.0511 0.045725 0.049213 51.8万 0.23%
2024-04-15 0.055574 0.056684 0.048421 0.049099 34.73万 -11.65%
2024-04-14 0.050828 0.056877 0.045717 0.056469 51.91万 11.1%
2024-04-13 0.046 0.059 0.041189 0.050383 149.37万 9.53%
2024-04-12 0.042539 0.046 0.040602 0.045997 49.56万 8.13%
2024-04-11 0.040603 0.0439 0.040457 0.042539 30.47万 4.77%
2024-04-10 0.04068 0.041491 0.039199 0.040603 23.36万 -0.19%
2024-04-09 0.043448 0.044 0.039596 0.04032 44.29万 -7.2%
2024-04-08 0.0446 0.045 0.042415 0.043447 23.1万 -2.59%
2024-04-07 0.041243 0.0446 0.040847 0.044503 27.48万 7.9%
2024-04-06 0.044471 0.0458 0.038056 0.040969 61.94万 -7.87%
2024-04-05 0.043649 0.044524 0.039436 0.044471 56.76万 1.88%
2024-04-04 0.041996 0.043751 0.039463 0.043751 24.54万 4.18%
2024-04-03 0.039975 0.042219 0.037102 0.04194 29.6万 4.92%
2024-04-02 0.041188 0.042306 0.039228 0.039997 36.57万 -2.89%
2024-04-01 0.041232 0.042307 0.040338 0.041188 19.97万 -0.11%
2024-03-31 0.045159 0.0459 0.039093 0.041592 69.28万 -7.9%
2024-03-30 0.043148 0.046193 0.0424 0.045028 30.65万 4.36%
2024-03-29 0.0428 0.044 0.041026 0.043167 27.2万 0.86%
2024-03-28 0.04 0.042325 0.039093 0.042313 29.83万 5.78%
2024-03-27 0.04078 0.04078 0.03708 0.04 43.84万 -1.91%
2024-03-26 0.040256 0.042332 0.0395 0.040372 26.87万 0.29%
2024-03-25 0.039107 0.041247 0.028924 0.040203 96.39万 2.8%
2024-03-24 0.040572 0.042175 0.03774 0.039133 28.68万 -3.55%
2024-03-22 0.039033 0.044525 0.036176 0.036848 80.8万 -5.6%
2024-03-21 0.038597 0.045508 0.037 0.039487 62.3万 2.31%
2024-03-20 0.040046 0.043503 0.035556 0.0386 51.3万 -3.61%
2024-03-19 0.043795 0.049993 0.03529 0.039917 88.62万 -8.85%
2024-03-18 0.044776 0.046796 0.040431 0.043172 20.38万 -3.58%
2024-03-17 0.041997 0.0482 0.041209 0.044776 35.78万 6.62%
2024-03-16 0.047163 0.049402 0.035507 0.041997 74.45万 -10.95%
2024-03-15 0.040438 0.051343 0.037005 0.04644 153.25万 14.84%
2024-03-14 0.027564 0.050171 0.026001 0.040091 147.88万 45.45%
2024-03-13 0.020577 0.039248 0.020205 0.027564 58.78万 33.96%
2024-03-12 0.020703 0.022493 0.018452 0.020577 31.69万 -0.61%
2024-03-11 0.018033 0.021689 0.01732 0.020585 39.48万 14.15%
2024-03-10 0.022109 0.022845 0.018999 0.019435 32.47万 -12.09%
2024-03-09 0.01967 0.02924 0.018595 0.021524 25.39万 9.43%
2024-03-08 0.019775 0.022355 0.018 0.01967 14.35万 -0.53%
2024-03-07 0.020675 0.021524 0.018274 0.019509 13.44万 -5.64%
2024-03-06 0.025621 0.025621 0.018598 0.020675 30.05万 -19.3%
2024-03-05 0.029532 0.029577 0.02329 0.025637 25.91万 -13.19%
2024-03-04 0.030001 0.030484 0.028155 0.029522 16.61万 -1.6%
2024-03-03 0.030262 0.033161 0.028901 0.030145 21.34万 -0.39%
2024-03-02 0.03309 0.03341 0.02996 0.030262 18.05万 -8.55%
2024-03-01 0.031733 0.033272 0.030677 0.032244 19.71万 1.61%
2024-02-29 0.033789 0.033789 0.031848 0.03276 17.82万 -3.05%
2024-02-28 0.033636 0.033896 0.032008 0.033789 16.95万 0.45%
2024-02-27 0.032944 0.034072 0.032216 0.033615 18.58万 2.04%
2024-02-26 0.034045 0.034724 0.031279 0.032965 19.7万 -3.17%
2024-02-25 0.034879 0.036794 0.030341 0.034045 23.92万 -2.39%
2024-02-24 0.03354 0.037 0.033123 0.034851 27.98万 3.91%
2024-02-23 0.031882 0.033888 0.031549 0.03337 18.33万 4.67%
2024-02-22 0.031249 0.032553 0.031 0.031882 14.94万 2.03%
2024-02-21 0.029332 0.0336 0.029293 0.031654 29.91万 7.92%
2024-02-20 0.029649 0.03005 0.029051 0.029351 17.39万 -1.01%
2024-02-19 0.029452 0.03 0.029202 0.029621 14.91万 0.57%
2024-02-18 0.029762 0.029768 0.029001 0.029435 13.79万 -1.1%
2024-02-17 0.029637 0.029987 0.029202 0.029729 14.29万 0.31%
2024-02-16 0.029688 0.029849 0.0291 0.029631 14.51万 -0.19%
2024-02-15 0.029826 0.030043 0.029503 0.029709 10.62万 -0.39%
2024-02-14 0.031003 0.032878 0.0293 0.029826 18.74万 -3.8%
2024-02-13 0.030421 0.0375 0.030032 0.031153 43.84万 2.41%
2024-02-12 0.029044 0.030519 0.029 0.030519 14.56万 5.08%
2024-02-11 0.029072 0.029319 0.029017 0.029044 9.07万 -0.1%
2024-02-10 0.028839 0.029188 0.028683 0.02907 10.74万 0.8%
2024-02-09 0.029042 0.029528 0.028816 0.028919 6.47万 -0.42%
2024-02-08 0.027757 0.029141 0.0275 0.029014 4.98万 4.53%
2024-02-07 0.029085 0.029643 0.027134 0.027743 8.6万 -4.61%
2024-02-06 0.02904 0.029229 0.028751 0.029085 10.02万 0.15%
2024-02-05 0.029195 0.029256 0.028763 0.029052 7.77万 -0.49%
2024-02-04 0.029193 0.029286 0.029074 0.029208 13.15万 0.05%
2024-02-03 0.02935 0.02977 0.029051 0.029129 6.68万 -0.75%
2024-02-02 0.029323 0.029762 0.028853 0.029354 8.73万 0.11%
2024-02-01 0.028691 0.029423 0.026759 0.029323 8.26万 2.2%
2024-01-31 0.029213 0.029412 0.028547 0.028668 12.11万 -1.87%
2024-01-30 0.029343 0.029452 0.029136 0.029194 15.65万 -0.51%
2024-01-29 0.028526 0.029401 0.028454 0.029343 16.31万 2.86%
2024-01-28 0.029471 0.029471 0.028271 0.028533 8.3万 -3.18%
2024-01-27 0.0288 0.029475 0.027705 0.029433 14.85万 2.2%
2024-01-26 0.030033 0.030221 0.028205 0.0288 12.88万 -4.11%
2024-01-25 0.030182 0.030982 0.027721 0.03002 16.85万 -0.54%
2024-01-22 0.030144 0.031279 0.029552 0.031101 8.22万 3.17%
2024-01-21 0.029695 0.030289 0.029394 0.030154 13.7万 1.55%
2024-01-20 0.02996 0.031219 0.029772 0.029855 16.83万 -0.35%
2024-01-19 0.0298 0.030944 0.0298 0.029981 12.28万 0.61%
2024-01-18 0.030757 0.03077 0.0298 0.0298 8.5万 -3.11%
2024-01-17 0.030823 0.0313 0.029718 0.030756 9.4万 -0.22%
2024-01-16 0.030089 0.03114 0.029775 0.030864 8.2万 2.58%
2024-01-15 0.03054 0.031348 0.02997 0.030089 11.14万 -1.48%
2024-01-14 0.031404 0.0315 0.030149 0.030999 11.78万 -1.29%
2024-01-13 0.031891 0.031899 0.031361 0.03141 13.85万 -1.51%
2024-01-12 0.031875 0.031999 0.031842 0.031891 13.95万 0.05%
2024-01-11 0.031484 0.031913 0.031413 0.031875 12.83万 1.24%
2024-01-10 0.031427 0.031982 0.031217 0.031496 13.58万 0.22%
2024-01-09 0.030074 0.03149 0.030005 0.031292 15.27万 4.05%
2024-01-08 0.030347 0.030347 0.029882 0.030032 15.23万 -1.04%
2024-01-07 0.030227 0.031172 0.02999 0.030316 10.74万 0.29%
2024-01-06 0.03025 0.030511 0.029385 0.030074 9.19万 -0.58%
2024-01-05 0.029869 0.030516 0.029271 0.03025 3.75万 1.28%
2024-01-04 0.03051 0.030649 0.029804 0.029869 3.26万 -2.1%
2024-01-03 0.030118 0.031 0.030087 0.030596 10.49万 1.59%
2024-01-02 0.029443 0.030487 0.029218 0.030131 7.36万 2.34%
2024-01-01 0.029777 0.030151 0.028916 0.029229 8.05万 -1.84%

回顶部