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

2024年最高价格/最低价格

H：¥1.2 / $0.17 (2024-03-24)
L：¥0.04 / $0.01 (2024-08-22)

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
2024-09-29 0.008608 0.008708 0.007932 0.008063 10.46万 -6.33%
2024-09-23 0.00893 0.008991 0.008442 0.008595 11.69万 -3.75%
2024-09-22 0.009145 0.009277 0.0087 0.00893 16.54万 -2.35%
2024-09-20 0.007057 0.009229 0.0068 0.008985 21.75万 27.32%
2024-09-18 0.007288 0.007503 0.00706 0.00724 15.64万 -0.66%
2024-09-12 0.006695 0.007423 0.006646 0.007272 28.56万 8.62%
2024-08-27 0.00674 0.006785 0.006355 0.006428 4.89万 -4.63%
2024-08-22 0.00682 0.006928 0.006342 0.00636 7.85万 -6.74%
2024-08-16 0.013499 0.013499 0.011796 0.011978 28.07万 -11.27%
2024-07-24 0.02073 0.021524 0.020126 0.02028 24.02万 -2.17%
2024-07-21 0.02021 0.022165 0.02021 0.021278 32.75万 5.28%
2024-07-17 0.027097 0.028604 0.02564 0.028529 49.26万 5.28%
2024-07-16 0.026217 0.027866 0.02593 0.027113 36.55万 3.42%
2024-06-23 0.026832 0.030605 0.026709 0.030552 47.64万 13.86%
2024-06-22 0.0251 0.026876 0.02483 0.026832 47.08万 6.9%
2024-06-21 0.024666 0.025971 0.024629 0.025083 36.02万 1.69%
2024-06-20 0.023963 0.024827 0.023915 0.024666 38.12万 2.93%
2024-06-19 0.025253 0.025593 0.023871 0.023975 30.66万 -5.06%
2024-06-18 0.025253 0.025593 0.023871 0.023975 30.66万 -5.0607848572447%
2024-04-21 0.058906 0.06464 0.058542 0.063699 10.02万 8.14%
2024-04-20 0.058371 0.060312 0.052438 0.058906 10.67万 0.92%
2024-04-19 0.057834 0.064838 0.05448 0.057368 10.28万 -0.81%
2024-04-18 0.059735 0.061303 0.057892 0.057892 9.27万 -3.09%
2024-04-17 0.067427 0.067566 0.058995 0.059742 9.44万 -11.4%
2024-04-16 0.055228 0.067792 0.055115 0.067481 11.51万 22.19%
2024-04-15 0.066059 0.066189 0.055233 0.055288 10.28万 -16.31%
2024-04-14 0.074274 0.074274 0.064877 0.066059 9.95万 -11.06%
2024-04-13 0.075105 0.077538 0.070446 0.07301 9.94万 -2.79%
2024-04-12 0.06691 0.078789 0.065021 0.075166 11.54万 12.34%
2024-04-11 0.074215 0.075452 0.06691 0.06691 9.08万 -9.84%
2024-04-10 0.090245 0.090245 0.074135 0.074215 10.49万 -17.76%
2024-04-09 0.084192 0.09186 0.082749 0.090204 12.65万 7.14%
2024-04-08 0.089245 0.089746 0.083185 0.084192 10.35万 -5.66%
2024-04-07 0.085578 0.092234 0.085578 0.089239 12.8万 4.28%
2024-04-06 0.1102 0.1105 0.07575 0.083488 13.32万 -24.24%
2024-04-05 0.1153 0.1153 0.1089 0.1102 14.3万 -4.42%
2024-04-04 0.1117 0.1159 0.1098 0.1152 6.92万 3.13%
2024-04-03 0.1087 0.1301 0.1087 0.1118 11.46万 2.85%
2024-04-02 0.1024 0.1214 0.1024 0.1088 11.03万 6.25%
2024-04-01 0.1098 0.1123 0.1024 0.1025 9.67万 -6.65%
2024-03-31 0.1206 0.1218 0.1092 0.1099 9.57万 -8.87%
2024-03-30 0.1236 0.1291 0.115 0.1206 11.7万 -2.43%
2024-03-29 0.1184 0.1301 0.1143 0.1236 10.34万 4.39%
2024-03-28 0.1291 0.1291 0.1156 0.1195 11.19万 -7.44%
2024-03-27 0.1509 0.1584 0.1289 0.129 12.57万 -14.51%
2024-03-26 0.1496 0.1664 0.1419 0.1509 11.28万 0.87%
2024-03-25 0.1604 0.1605 0.132 0.1497 13.46万 -6.67%
2024-03-24 0.1459 0.1706 0.1459 0.1603 13.46万 9.87%
2024-03-22 0.1128 0.145 0.1007 0.145 10.31万 28.55%
2024-03-21 0.095699 0.1274 0.086512 0.1119 15.19万 16.93%
2024-03-20 0.097619 0.1048 0.079094 0.096533 14.98万 -1.11%
2024-03-19 0.1087 0.1154 0.0975 0.0975 14.75万 -10.3%
2024-03-18 0.1243 0.1252 0.1086 0.1087 12.72万 -12.55%
2024-03-17 0.1004 0.1312 0.099495 0.1242 17.7万 23.71%
2024-03-16 0.1308 0.1308 0.1003 0.1004 13.56万 -23.24%
2024-03-15 0.1048 0.1369 0.1048 0.1308 15.96万 24.81%
2024-03-14 0.089631 0.105 0.08938 0.1049 13.67万 17.04%
2024-03-13 0.090058 0.098308 0.089086 0.089631 12.87万 -0.47%
2024-03-12 0.075861 0.089354 0.072727 0.089354 16.77万 17.79%
2024-03-11 0.078821 0.079662 0.075237 0.075847 9.09万 -3.77%
2024-03-10 0.069322 0.082728 0.065982 0.078866 11.01万 13.77%
2024-03-09 0.065496 0.071056 0.065362 0.069322 8.44万 5.84%
2024-03-08 0.066497 0.066827 0.063516 0.063516 8.48万 -4.48%
2024-03-07 0.069378 0.069378 0.060281 0.066477 11.49万 -4.18%
2024-03-06 0.060196 0.070967 0.060196 0.06945 8.2万 15.37%
2024-03-05 0.058381 0.060761 0.058375 0.060133 9.46万 3%
2024-03-04 0.062969 0.063357 0.058287 0.058463 9.57万 -7.16%
2024-03-03 0.049839 0.065022 0.049712 0.062955 11.68万 26.32%
2024-03-02 0.049008 0.049898 0.048199 0.049839 10.14万 1.7%
2024-03-01 0.058476 0.058645 0.04703 0.049008 10.16万 -16.19%
2024-02-29 0.046498 0.061656 0.046427 0.058529 15.88万 25.87%
2024-02-28 0.029584 0.059762 0.029584 0.046498 20.34万 57.17%
2024-02-27 0.029197 0.029878 0.029114 0.029611 8.98万 1.42%
2024-02-26 0.028747 0.02922 0.028418 0.029148 9.27万 1.39%
2024-02-25 0.028639 0.028786 0.028353 0.028747 8.87万 0.38%
2024-02-24 0.028734 0.029097 0.028578 0.028639 8.71万 -0.33%
2024-02-23 0.028418 0.028876 0.028215 0.028698 8.98万 0.99%
2024-02-22 0.02872 0.028978 0.027885 0.028418 7.58万 -1.05%
2024-02-21 0.027807 0.03083 0.027807 0.02872 7.36万 3.28%
2024-02-20 0.026907 0.028024 0.026882 0.027807 8.64万 3.34%
2024-02-19 0.027123 0.027262 0.026906 0.026973 6.65万 -0.55%
2024-02-18 0.027179 0.027517 0.02693 0.027038 8.96万 -0.52%
2024-02-17 0.027047 0.027471 0.026817 0.027115 8.59万 0.25%
2024-02-16 0.026682 0.027313 0.026396 0.026932 8.87万 0.94%
2024-02-15 0.025329 0.026826 0.025282 0.026682 9.32万 5.34%
2024-02-14 0.023907 0.025454 0.02383 0.025394 9.16万 6.22%
2024-02-13 0.023789 0.024026 0.023692 0.023907 8.89万 0.5%
2024-02-12 0.023907 0.024022 0.023675 0.023802 9.1万 -0.44%
2024-02-11 0.023757 0.023992 0.023695 0.023907 8.93万 0.63%
2024-02-10 0.023111 0.023866 0.023111 0.023757 9.12万 2.8%
2024-02-09 0.022863 0.023297 0.022844 0.023151 8.6万 1.26%
2024-02-08 0.022161 0.022892 0.022074 0.022851 9.03万 3.11%
2024-02-07 0.022174 0.022277 0.021915 0.022066 9.2万 -0.49%
2024-02-06 0.022008 0.022358 0.021884 0.022174 9.09万 0.75%
2024-02-05 0.021865 0.022151 0.021865 0.022008 9.06万 0.65%
2024-02-04 0.02203 0.022176 0.021865 0.021865 9.16万 -0.75%
2024-02-03 0.022169 0.022367 0.021965 0.02203 8.93万 -0.63%
2024-02-02 0.020857 0.022746 0.020857 0.022236 12.77万 6.61%
2024-02-01 0.018757 0.021099 0.018757 0.020946 14.96万 11.67%
2024-01-31 0.018146 0.018794 0.018083 0.018687 14.15万 2.98%
2024-01-30 0.018245 0.018412 0.018019 0.018133 14.33万 -0.61%
2024-01-29 0.018287 0.018483 0.018185 0.018245 13.58万 -0.23%
2024-01-28 0.018042 0.018468 0.018042 0.01828 13.57万 1.32%
2024-01-27 0.018192 0.018192 0.017818 0.018044 25.6万 -0.81%
2024-01-26 0.018171 0.01824 0.018042 0.018192 24.28万 0.12%
2024-01-25 0.018148 0.018285 0.017903 0.018174 26.1万 0.14%
2024-01-22 0.019751 0.01976 0.019621 0.019697 25.81万 -0.27%
2024-01-21 0.019737 0.019915 0.019643 0.019727 25.57万 -0.05%
2024-01-20 0.019984 0.020055 0.019636 0.019731 25.14万 -1.27%
2024-01-19 0.020273 0.020312 0.020005 0.020005 25.48万 -1.32%
2024-01-18 0.020389 0.020449 0.020167 0.020268 24.45万 -0.59%
2024-01-17 0.020776 0.021033 0.020216 0.020395 21.97万 -1.83%
2024-01-16 0.021123 0.021141 0.020753 0.020836 25.39万 -1.36%
2024-01-15 0.021473 0.021473 0.021013 0.021123 25.18万 -1.63%
2024-01-14 0.021422 0.021584 0.020934 0.021464 26.55万 0.2%
2024-01-13 0.020976 0.021471 0.020863 0.021409 27.55万 2.06%
2024-01-12 0.019438 0.021026 0.019438 0.020955 28.02万 7.8%
2024-01-11 0.019704 0.019831 0.019212 0.019438 27.18万 -1.35%
2024-01-10 0.018922 0.019837 0.018706 0.01978 27.64万 4.53%
2024-01-09 0.018895 0.019053 0.018775 0.018896 25.61万 0.01%
2024-01-08 0.018836 0.019029 0.018793 0.01892 25.99万 0.45%
2024-01-07 0.019169 0.019242 0.018852 0.018924 26.18万 -1.28%
2024-01-06 0.019192 0.019507 0.01911 0.019208 25.68万 0.08%
2024-01-05 0.019416 0.019489 0.018961 0.019178 26.07万 -1.23%
2024-01-04 0.019675 0.020083 0.019329 0.019464 23.02万 -1.07%
2024-01-03 0.019877 0.019994 0.019524 0.019707 24.97万 -0.86%
2024-01-02 0.01979 0.019992 0.019604 0.019837 25.95万 0.24%
2024-01-01 0.020328 0.020517 0.019746 0.019771 26.73万 -2.74%

回顶部