fyn币今日最新价格 实时

$ 0.00765288 涨幅：-1.02%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥0.2965 / $0.04224071
L：¥0.2819 / $0.04016111

2023年最高价格/最低价格

H：¥0.61 / $0.09 (2023-05-01)
L：¥0.07 / $0.01 (2023-11-23)

历史最高/最低价格

H：¥12.91 / $1.84
L：¥0.0734 / $0.01046309

Affyn交易平台推荐

欧易OKX 币安Binance
fyn走势图加载中...
  • fyn币历史价格表
  • fyn币概况
2018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 0.02127 0.023862 0.020328 0.020328 33.96万 -4.43%
2023-12-30 0.021527 0.021527 0.021181 0.021354 26.91万 -0.8%
2023-12-29 0.022517 0.022602 0.021543 0.021621 27.79万 -3.98%
2023-12-28 0.02259 0.022739 0.022263 0.022517 27.68万 -0.32%
2023-12-27 0.023279 0.023339 0.022367 0.022624 28.34万 -2.81%
2023-12-26 0.023633 0.023667 0.023206 0.023206 26.32万 -1.81%
2023-12-25 0.023315 0.023774 0.023212 0.023633 27.95万 1.36%
2023-12-24 0.023086 0.023353 0.022929 0.023282 27.16万 0.85%
2023-12-23 0.023601 0.023942 0.022173 0.023067 35.88万 -2.26%
2023-12-22 0.020008 0.023653 0.019959 0.023557 36.33万 17.74%
2023-12-21 0.019384 0.020074 0.018952 0.020019 30.68万 3.28%
2023-12-20 0.019702 0.019971 0.019296 0.019342 30.22万 -1.83%
2023-12-19 0.021098 0.02123 0.019684 0.019685 27.09万 -6.7%
2023-12-18 0.021086 0.021168 0.020935 0.021021 26.96万 -0.31%
2023-12-17 0.02131 0.021321 0.020763 0.021087 27.84万 -1.05%
2023-12-16 0.021853 0.021965 0.021125 0.02132 26.94万 -2.44%
2023-12-14 0.022121 0.022145 0.021486 0.021963 27.75万 -0.71%
2023-12-13 0.021542 0.022833 0.021374 0.022189 30.72万 3%
2023-12-12 0.022 0.022019 0.020558 0.021667 29.79万 -1.51%
2023-12-11 0.024512 0.024627 0.021769 0.021933 26.26万 -10.52%
2023-12-10 0.020393 0.024494 0.020026 0.024494 33.23万 20.11%
2023-12-09 0.017792 0.021182 0.01764 0.020393 28.64万 14.62%
2023-11-28 0.013055 0.013205 0.011696 0.011696 24.54万 -10.41%
2023-11-27 0.012802 0.01358 0.012656 0.012976 26.71万 1.36%
2023-11-26 0.010967 0.012996 0.010966 0.01288 29.1万 17.44%
2023-11-25 0.010817 0.011141 0.010503 0.010967 17.33万 1.39%
2023-11-24 0.0105 0.011036 0.010433 0.010886 16.59万 3.68%
2023-11-23 0.011521 0.011676 0.010404 0.010512 24.66万 -8.76%
2023-11-22 0.012257 0.012286 0.011448 0.011448 25.67万 -6.6%
2023-11-21 0.012264 0.012626 0.01167 0.012257 27.33万 -0.06%
2023-11-20 0.012405 0.012567 0.012088 0.012158 26.34万 -1.99%
2023-11-19 0.01252 0.012908 0.012216 0.012405 26.07万 -0.92%
2023-11-18 0.011979 0.012682 0.011744 0.012495 27.21万 4.31%
2023-11-17 0.012521 0.012933 0.011863 0.011979 26.83万 -4.33%
2023-11-16 0.012211 0.012842 0.012051 0.012568 27.26万 2.92%
2023-11-15 0.012545 0.013131 0.012121 0.012267 25.25万 -2.22%
2023-11-14 0.012017 0.012605 0.011511 0.01254 28.52万 4.35%
2023-11-13 0.01154 0.012682 0.011271 0.01213 28.44万 5.11%
2023-11-12 0.011974 0.012603 0.011393 0.011571 26.73万 -3.37%
2023-11-11 0.013071 0.013071 0.011019 0.01199 29.59万 -8.27%
2023-11-10 0.013677 0.01405 0.012845 0.013068 27.47万 -4.45%
2023-11-05 0.016161 0.017251 0.016064 0.016989 26.53万 5.12%
2023-11-04 0.016771 0.016815 0.015993 0.016062 25.77万 -4.23%
2023-11-03 0.017277 0.017362 0.016729 0.016771 25.92万 -2.93%
2023-11-02 0.017705 0.017799 0.017037 0.017283 24.93万 -2.38%
2023-11-01 0.017271 0.018401 0.017191 0.017722 26.71万 2.61%
2023-10-31 0.017408 0.017467 0.016743 0.017235 26.55万 -0.99%
2023-10-30 0.017842 0.018039 0.016942 0.017413 25.52万 -2.4%
2023-10-29 0.017624 0.019044 0.017497 0.017853 25.75万 1.3%
2023-10-28 0.017258 0.019453 0.017186 0.017663 26.91万 2.35%
2023-10-27 0.017464 0.017807 0.017226 0.017226 26.07万 -1.36%
2023-10-26 0.018096 0.018232 0.017302 0.017536 26.83万 -3.09%
2023-10-25 0.017968 0.018578 0.017704 0.018085 27.18万 0.65%
2023-10-24 0.018057 0.018794 0.017838 0.017927 26.37万 -0.72%
2023-10-23 0.018454 0.018919 0.017959 0.017994 25.88万 -2.49%
2023-10-22 0.017097 0.018529 0.017009 0.018491 28万 8.15%
2023-10-21 0.018898 0.018898 0.016776 0.016776 24.6万 -11.23%
2023-10-20 0.019948 0.020455 0.018397 0.018774 25.95万 -5.89%
2023-10-19 0.01633 0.020398 0.016141 0.019871 28.92万 21.68%
2023-10-18 0.015964 0.016445 0.015878 0.016385 20.33万 2.64%
2023-10-17 0.015451 0.015964 0.015379 0.015964 25.7万 3.32%
2023-10-16 0.015839 0.016098 0.015359 0.015407 25.62万 -2.73%
2023-10-15 0.015853 0.016065 0.015795 0.015838 25.42万 -0.09%
2023-10-14 0.016153 0.016188 0.015792 0.015883 25.55万 -1.67%
2023-10-12 0.015201 0.016131 0.015163 0.015483 26.13万 1.86%
2023-10-11 0.014737 0.015488 0.014716 0.015201 25.09万 3.15%
2023-10-10 0.015108 0.015269 0.014757 0.014757 25.26万 -2.32%
2023-10-09 0.015411 0.015532 0.01506 0.015116 25.64万 -1.91%
2023-10-08 0.015423 0.015977 0.015283 0.015367 24.98万 -0.36%
2023-10-07 0.014992 0.015445 0.014902 0.015445 26.51万 3.02%
2023-10-06 0.016783 0.016924 0.014748 0.015047 24万 -10.34%
2023-10-05 0.015107 0.01684 0.01486 0.016754 28.28万 10.9%
2023-10-04 0.015106 0.015513 0.014964 0.015107 25.17万 0.01%
2023-10-03 0.015286 0.015974 0.01494 0.015044 25.76万 -1.58%
2023-10-02 0.014712 0.016536 0.014452 0.015247 27.13万 3.64%
2023-10-01 0.012671 0.014889 0.012606 0.014723 29.24万 16.19%
2023-09-30 0.012653 0.012865 0.012512 0.012704 25.93万 0.4%
2023-09-29 0.012871 0.013041 0.01248 0.012642 25.69万 -1.78%
2023-09-28 0.012735 0.01336 0.012674 0.012871 25.16万 1.07%
2023-09-27 0.012749 0.012963 0.012656 0.012735 25.53万 -0.11%
2023-09-26 0.012693 0.012838 0.012535 0.012722 25.76万 0.23%
2023-09-25 0.013125 0.013141 0.012531 0.012742 26.62万 -2.92%
2023-09-24 0.012937 0.013228 0.012886 0.013059 24.98万 0.94%
2023-09-23 0.013012 0.013096 0.012579 0.012957 27.24万 -0.42%
2023-09-22 0.013037 0.013254 0.012849 0.013031 25.89万 -0.05%
2023-09-21 0.014027 0.014127 0.012974 0.013057 25.83万 -6.92%
2023-09-20 0.014621 0.014695 0.013858 0.014027 26.06万 -4.06%
2023-09-19 0.014815 0.01502 0.0145 0.014578 26.19万 -1.6%
2023-09-18 0.015023 0.015642 0.014745 0.014815 26.05万 -1.38%
2023-09-17 0.01458 0.01523 0.014365 0.015001 26.28万 2.89%
2023-09-16 0.014973 0.015094 0.014554 0.01458 25.5万 -2.62%
2023-09-15 0.01458 0.015179 0.014203 0.014958 26.26万 2.59%
2023-09-14 0.013791 0.014631 0.013687 0.01458 27.2万 5.72%
2023-09-13 0.015588 0.017382 0.013782 0.013787 25.75万 -11.55%
2023-09-12 0.015616 0.015915 0.015438 0.015588 25.8万 -0.18%
2023-09-11 0.016049 0.016532 0.015596 0.015622 25.31万 -2.66%
2023-09-10 0.015774 0.016195 0.01535 0.016049 26.56万 1.74%
2023-09-09 0.013414 0.015657 0.01316 0.015564 29.38万 16.03%
2023-09-08 0.0126 0.014173 0.01245 0.013391 27.55万 6.28%
2023-09-07 0.01195 0.013337 0.011942 0.012758 26.76万 6.76%
2023-09-06 0.011314 0.012338 0.010867 0.01195 30.45万 5.62%
2023-09-05 0.013578 0.014599 0.011314 0.011314 23.5万 -16.67%
2023-09-04 0.01372 0.013896 0.013443 0.013578 25.55万 -1.03%
2023-09-03 0.014123 0.01526 0.013606 0.01372 25.43万 -2.85%
2023-09-02 0.014415 0.014752 0.01367 0.014117 27.98万 -2.07%
2023-09-01 0.014331 0.015167 0.014165 0.014415 28.57万 0.59%
2023-08-31 0.015372 0.015372 0.014039 0.014345 29.27万 -6.68%
2023-08-30 0.016805 0.01686 0.015372 0.015372 26.47万 -8.53%
2023-08-29 0.016953 0.017038 0.016756 0.016862 28.49万 -0.54%
2023-08-28 0.017328 0.017663 0.016941 0.016953 26.68万 -2.16%
2023-08-27 0.017279 0.017552 0.016792 0.017328 28.79万 0.28%
2023-08-26 0.01648 0.023202 0.016369 0.017279 29.88万 4.85%
2023-08-25 0.018088 0.018853 0.016159 0.01648 28万 -8.89%
2023-08-24 0.01872 0.018789 0.017922 0.018088 27.65万 -3.38%
2023-08-22 0.01959 0.019614 0.018842 0.01902 28.07万 -2.91%
2023-08-21 0.019269 0.020119 0.019142 0.01959 28.49万 1.67%
2023-08-20 0.019097 0.019733 0.018329 0.019291 29.57万 1.02%
2023-08-19 0.019521 0.019869 0.018906 0.019071 28.56万 -2.31%
2023-08-18 0.020587 0.020622 0.01924 0.019615 28.99万 -4.72%
2023-08-17 0.021486 0.021486 0.020294 0.020556 27.9万 -4.33%
2023-08-16 0.02133 0.021915 0.020663 0.021457 28.81万 0.6%
2023-08-15 0.020044 0.023042 0.019976 0.02133 29.72万 6.42%
2023-08-03 0.020925 0.021817 0.020805 0.021483 29.46万 2.67%
2023-08-02 0.021256 0.022134 0.020841 0.020925 28万 -1.56%
2023-08-01 0.02018 0.021539 0.02018 0.021288 28.95万 5.49%
2023-07-31 0.021335 0.021565 0.020116 0.020275 28.45万 -4.97%
2023-07-30 0.021675 0.021818 0.021083 0.021337 27.91万 -1.56%
2023-07-29 0.022081 0.022499 0.021289 0.021674 28.21万 -1.84%
2023-07-28 0.023372 0.023555 0.021907 0.022081 28.19万 -5.52%
2023-07-27 0.023192 0.023734 0.023024 0.023351 28.91万 0.69%
2023-07-26 0.025432 0.025604 0.0231 0.023219 28.33万 -8.7%
2023-07-25 0.025516 0.025763 0.02522 0.025432 28.88万 -0.33%
2023-07-24 0.026663 0.026698 0.025459 0.025475 28.14万 -4.46%
2023-07-23 0.026679 0.026836 0.026506 0.026669 28.11万 -0.04%
2023-07-22 0.028535 0.028563 0.026603 0.026704 28.11万 -6.42%
2023-07-21 0.026739 0.029432 0.026542 0.028533 29.58万 6.71%
2023-07-20 0.023535 0.02979 0.023521 0.026739 27.88万 13.61%
2023-07-19 0.022647 0.023982 0.022099 0.023537 29.15万 3.93%
2023-07-18 0.023034 0.023146 0.022569 0.022617 27.81万 -1.81%
2023-07-17 0.024708 0.024731 0.022958 0.023003 27.44万 -6.9%
2023-07-16 0.022898 0.027189 0.022801 0.02469 28.04万 7.83%
2023-07-15 0.021574 0.022957 0.021346 0.022898 29.72万 6.14%
2023-07-14 0.020447 0.02208 0.020368 0.021594 29.18万 5.61%
2023-07-13 0.019317 0.020955 0.019139 0.020438 28.34万 5.8%
2023-07-11 0.020939 0.021264 0.019968 0.020002 27.6万 -4.47%
2023-07-10 0.021682 0.021768 0.02035 0.020934 27.09万 -3.45%
2023-07-09 0.02228 0.029085 0.020617 0.021683 28.66万 -2.68%
2023-07-08 0.02346 0.023763 0.022107 0.022334 26.64万 -4.8%
2023-07-07 0.024794 0.02482 0.023387 0.023463 27.88万 -5.37%
2023-07-05 0.026764 0.026838 0.024329 0.02508 28.44万 -6.29%
2023-07-04 0.025852 0.027199 0.024713 0.026823 29.2万 3.76%
2023-07-03 0.027509 0.02784 0.025754 0.02586 27.51万 -5.99%
2023-07-02 0.027871 0.027995 0.02732 0.02751 27.67万 -1.3%
2023-07-01 0.027736 0.028202 0.026891 0.027852 26.19万 0.42%
2023-06-30 0.027022 0.027948 0.026903 0.027768 27.74万 2.76%
2023-06-28 0.025275 0.025951 0.023312 0.025237 31.82万 -0.15%
2023-06-26 0.02653 0.026609 0.025831 0.026265 28.49万 -1%
2023-06-25 0.027984 0.028087 0.025559 0.026531 28.17万 -5.19%
2023-06-22 0.028278 0.028697 0.027374 0.02825 27.82万 -0.1%
2023-06-21 0.028029 0.028665 0.027946 0.028278 27.15万 0.89%
2023-06-20 0.027727 0.029039 0.02767 0.02803 26.6万 1.09%
2023-06-19 0.027847 0.028013 0.027319 0.027725 27.59万 -0.44%
2023-06-18 0.027665 0.028043 0.027349 0.027847 27.87万 0.66%
2023-06-17 0.028086 0.028168 0.027182 0.027639 26.7万 -1.59%
2023-06-16 0.029002 0.029155 0.027995 0.028063 25.48万 -3.24%
2023-06-15 0.029062 0.029285 0.028901 0.029002 24.51万 -0.21%
2023-06-14 0.02807 0.029192 0.02783 0.029062 27.2万 3.53%
2023-06-13 0.028501 0.028583 0.027182 0.027984 27.59万 -1.81%
2023-06-12 0.030303 0.030681 0.027847 0.028428 28.31万 -6.19%
2023-06-11 0.031881 0.032163 0.029757 0.030322 27.76万 -4.89%
2023-06-10 0.031654 0.031961 0.031636 0.03192 26.53万 0.84%
2023-06-09 0.031753 0.032355 0.031313 0.031654 27.56万 -0.31%
2023-06-08 0.032558 0.032926 0.031705 0.031753 26.92万 -2.47%
2023-06-07 0.032667 0.037088 0.032247 0.032558 28.8万 -0.33%
2023-06-06 0.032606 0.032877 0.03206 0.032622 28.24万 0.05%
2023-06-05 0.033415 0.033975 0.031404 0.032615 28.15万 -2.39%
2023-06-04 0.034476 0.034706 0.033221 0.033404 36.65万 -3.11%
2023-06-03 0.035532 0.036223 0.033805 0.034476 16.28万 -2.97%
2023-06-02 0.036444 0.036592 0.035303 0.035532 28.99万 -2.5%
2023-06-01 0.038259 0.03834 0.036038 0.03641 31.36万 -4.83%
2023-05-31 0.038557 0.038706 0.037114 0.038259 32.27万 -0.77%
2023-05-30 0.038266 0.039058 0.038071 0.038585 30.25万 0.83%
2023-05-29 0.0395 0.039637 0.037899 0.03824 28.72万 -3.19%
2023-05-28 0.038598 0.042179 0.038524 0.0395 31.81万 2.34%
2023-05-27 0.038857 0.039056 0.038105 0.038648 31.39万 -0.54%
2023-05-26 0.038696 0.041448 0.038326 0.038857 32.28万 0.42%
2023-05-25 0.039723 0.040103 0.038334 0.038596 29.68万 -2.84%
2023-05-24 0.037865 0.040839 0.037292 0.039723 32万 4.91%
2023-05-23 0.040175 0.040375 0.036763 0.037865 31.19万 -5.75%
2023-05-22 0.041079 0.042079 0.039754 0.040149 31.26万 -2.26%
2023-05-21 0.041395 0.04171 0.040817 0.041058 30.18万 -0.81%
2023-05-20 0.042278 0.042754 0.041374 0.041374 29.86万 -2.14%
2023-05-19 0.03997 0.046719 0.039826 0.042278 31.09万 5.77%
2023-05-18 0.040616 0.040826 0.039683 0.039942 29.43万 -1.66%
2023-05-17 0.041132 0.04191 0.040157 0.040571 29.76万 -1.36%
2023-05-16 0.042679 0.044466 0.040661 0.041354 30.68万 -3.1%
2023-05-15 0.044129 0.044846 0.041662 0.042642 31.75万 -3.37%
2023-05-14 0.040742 0.044588 0.040499 0.044058 34.34万 8.14%
2023-05-13 0.048235 0.048812 0.039711 0.040742 31.81万 -15.53%
2023-05-12 0.060767 0.060767 0.047614 0.048235 33.09万 -20.62%
2023-05-11 0.059141 0.066017 0.052533 0.060767 57.55万 2.75%
2023-05-10 0.059134 0.061986 0.055673 0.059382 50.08万 0.42%
2023-05-09 0.054683 0.067235 0.051932 0.059144 57.05万 8.16%
2023-05-08 0.054993 0.056229 0.053026 0.054714 47.65万 -0.51%
2023-05-07 0.053487 0.057705 0.052647 0.054993 49.22万 2.82%
2023-05-06 0.050677 0.059924 0.050168 0.05351 38.08万 5.59%
2023-05-05 0.057744 0.057782 0.049223 0.050677 33.22万 -12.24%
2023-05-04 0.069153 0.076358 0.055413 0.057744 25.58万 -16.5%
2023-05-03 0.060749 0.070449 0.060634 0.068043 18.9万 12.01%
2023-05-02 0.075193 0.078119 0.05702 0.060749 17.08万 -19.21%
2023-05-01 0.076296 0.087198 0.070473 0.075182 19.31万 -1.46%
2023-04-30 0.060643 0.079449 0.060575 0.076296 21.5万 25.81%
2023-04-29 0.057741 0.062649 0.057702 0.060595 14.41万 4.94%
2023-04-28 0.055107 0.05783 0.054994 0.057741 14.02万 4.78%

回顶部