moov币今日最新价格 实时

$ 0.0017197 涨幅：-3.94%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.038 / $0.00542129
L：¥0.0352 / $0.00500919

2021年最高价格/最低价格

H：¥0.73 / $0.1 (2021-08-31)
L：¥0.03 / $0 (2021-07-23)

历史最高/最低价格

H：¥0.68 / $0.096391
L：¥0.0175 / $0.00249825

dotmoovs交易平台推荐

欧易OKX 币安Binance
moov走势图加载中...
  • moov币历史价格表
  • moov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
2021-12-30 0.017874 0.018537 0.017307 0.017422 111.01万 -2.53%
2021-12-29 0.019863 0.020276 0.017831 0.017831 97.75万 -10.23%
2021-12-28 0.018562 0.020473 0.018437 0.01985 115.55万 6.94%
2021-12-27 0.019529 0.019689 0.018383 0.018534 107.74万 -5.09%
2021-12-26 0.018732 0.020727 0.01862 0.019524 129.87万 4.23%
2021-12-25 0.017397 0.019866 0.017377 0.018657 132.41万 7.24%
2021-12-24 0.018131 0.018731 0.016073 0.017426 127.56万 -3.89%
2021-12-23 0.017386 0.018913 0.017242 0.018125 132.57万 4.25%
2021-12-22 0.017976 0.02064 0.016657 0.017348 148.93万 -3.49%
2021-12-21 0.016871 0.018181 0.015703 0.018024 142.09万 6.83%
2021-12-20 0.016232 0.017559 0.016188 0.016905 121.38万 4.15%
2021-12-19 0.016652 0.017163 0.01599 0.01623 125.06万 -2.53%
2021-12-18 0.018467 0.018539 0.016321 0.016631 139.36万 -9.94%
2021-12-17 0.017612 0.019661 0.016977 0.018521 142.84万 5.16%
2021-12-16 0.019223 0.019809 0.017281 0.017601 133.06万 -8.44%
2021-12-15 0.020923 0.024502 0.018048 0.019301 135.55万 -7.75%
2021-12-14 0.017679 0.028552 0.0176 0.020952 235.21万 18.51%
2021-12-13 0.01656 0.020776 0.016307 0.017686 223.86万 6.8%
2021-12-12 0.017343 0.018047 0.016344 0.016552 137.72万 -4.56%
2021-12-11 0.01796 0.019042 0.016585 0.017547 182.28万 -2.3%
2021-12-10 0.018482 0.023425 0.017818 0.017951 119.33万 -2.87%
2021-12-09 0.020744 0.021588 0.018098 0.018506 139.61万 -10.79%
2021-12-08 0.017591 0.021924 0.017466 0.020985 79.31万 19.29%
2021-12-07 0.018065 0.019415 0.017053 0.017608 53.02万 -2.53%
2021-12-06 0.019469 0.020814 0.018042 0.018087 47.38万 -7.1%
2021-12-05 0.023766 0.023824 0.018901 0.019469 52.04万 -18.08%
2021-12-04 0.022791 0.026807 0.021977 0.023726 88.84万 4.1%
2021-12-03 0.023329 0.0245 0.022252 0.022807 80.42万 -2.24%
2021-12-02 0.02551 0.02703 0.023128 0.023232 125.37万 -8.93%
2021-12-01 0.025737 0.028326 0.023755 0.02555 99.46万 -0.73%
2021-11-30 0.025111 0.028156 0.023749 0.025726 43.74万 2.45%
2021-11-29 0.027312 0.027625 0.024409 0.025368 46.13万 -7.12%
2021-11-28 0.025701 0.028101 0.025522 0.027328 63.48万 6.33%
2021-11-27 0.027433 0.032621 0.024862 0.025522 61.05万 -6.97%
2021-11-26 0.029551 0.033338 0.026871 0.027426 77万 -7.19%
2021-11-25 0.029751 0.033812 0.028974 0.029642 70.08万 -0.37%
2021-11-24 0.027162 0.030345 0.025375 0.029751 68万 9.53%
2021-11-23 0.028875 0.029749 0.026527 0.027164 116.16万 -5.93%
2021-11-22 0.031673 0.032001 0.027741 0.028853 126.05万 -8.9%
2021-11-21 0.032239 0.036571 0.031257 0.031677 122.28万 -1.74%
2021-11-20 0.037086 0.037805 0.030573 0.032155 134.11万 -13.3%
2021-11-19 0.02598 0.04726 0.025807 0.036973 190.03万 42.31%
2021-11-18 0.027582 0.028966 0.025204 0.025987 122.53万 -5.78%
2021-11-17 0.034736 0.037818 0.024762 0.027622 100.72万 -20.48%
2021-11-16 0.03241 0.03763 0.031787 0.034712 128.98万 7.1%
2021-11-15 0.031478 0.034215 0.031053 0.032589 102.25万 3.53%
2021-11-14 0.030503 0.032708 0.029326 0.031408 75.58万 2.97%
2021-11-13 0.036685 0.038249 0.029535 0.030592 125.93万 -16.61%
2021-11-12 0.042646 0.053672 0.036232 0.036703 162.73万 -13.94%
2021-11-11 0.038139 0.046557 0.034331 0.042493 173.57万 11.42%
2021-11-10 0.042063 0.044956 0.036154 0.038037 150.44万 -9.57%
2021-11-09 0.050066 0.050069 0.042011 0.04206 167.83万 -15.99%
2021-11-08 0.048047 0.06079 0.046029 0.049958 290.62万 3.98%
2021-11-07 0.039525 0.066361 0.03934 0.048059 478.13万 21.59%
2021-11-06 0.051041 0.063278 0.03549 0.03934 225.44万 -22.92%
2021-11-05 0.053328 0.056911 0.047825 0.051055 59.3万 -4.26%
2021-11-04 0.037325 0.054808 0.037321 0.053331 55.43万 42.88%
2021-11-03 0.036832 0.038268 0.031707 0.037377 42.68万 1.48%
2021-11-02 0.034406 0.038859 0.032745 0.037034 41.93万 7.64%
2021-11-01 0.033302 0.038728 0.033136 0.034401 31.48万 3.3%
2021-10-31 0.038997 0.040073 0.03324 0.033249 38.58万 -14.74%
2021-10-30 0.034278 0.043136 0.033126 0.038997 21.26万 13.77%
2021-10-29 0.025797 0.038831 0.025736 0.034252 26.9万 32.78%
2021-10-28 0.023305 0.026869 0.02218 0.02574 12.24万 10.45%
2021-10-27 0.023162 0.024252 0.021151 0.023299 10万 0.59%
2021-10-26 0.024848 0.026416 0.02306 0.023153 9.47万 -6.82%
2021-10-25 0.026982 0.027265 0.023975 0.02487 10.41万 -7.83%
2021-10-24 0.027583 0.033635 0.025437 0.027037 9.52万 -1.98%
2021-10-23 0.028291 0.030615 0.027457 0.02757 11万 -2.55%
2021-10-22 0.027849 0.031391 0.027465 0.028274 12.11万 1.53%
2021-10-21 0.027711 0.035569 0.025644 0.027842 13.78万 0.47%
2021-10-20 0.029408 0.032272 0.027374 0.027599 9.6万 -6.15%
2021-10-19 0.030613 0.030613 0.025789 0.02941 8.68万 -3.93%
2021-10-18 0.032639 0.032686 0.030261 0.030261 9.54万 -7.29%
2021-10-17 0.03487 0.035366 0.032118 0.032599 10.38万 -6.51%
2021-10-16 0.034068 0.040493 0.030428 0.034891 12.54万 2.42%
2021-10-15 0.031081 0.042213 0.03098 0.034043 12.56万 9.53%
2021-10-14 0.028749 0.034396 0.02746 0.03105 8.92万 8%
2021-10-13 0.030985 0.03345 0.028292 0.028746 7.29万 -7.23%
2021-10-12 0.032289 0.032289 0.030546 0.030889 10.62万 -4.34%
2021-10-11 0.035536 0.04253 0.034409 0.03529 12.33万 -0.69%
2021-10-10 0.035536 0.040466 0.035536 0.039492 19.84万 11.13%
2021-10-09 0.038756 0.056749 0.030686 0.030879 22.54万 -20.32%
2021-10-08 0.029439 0.041318 0.027319 0.038756 3.88万 31.65%
2021-10-07 0.027549 0.035344 0.026414 0.029439 1.72万 6.86%
2021-10-06 0.022826 0.041808 0.021381 0.027513 2.05万 20.53%
2021-10-05 0.026163 0.026481 0.022602 0.022829 4848.42 -12.74%
2021-10-04 0.028279 0.028318 0.025849 0.026429 4354.04 -6.54%
2021-10-03 0.027787 0.030154 0.026921 0.028277 4879.77 1.76%
2021-10-02 0.025026 0.030426 0.024791 0.027787 7692.95 11.03%
2021-10-01 0.027532 0.043942 0.023275 0.025026 1.83万 -9.1%
2021-09-30 0.029638 0.031807 0.026258 0.027533 1.62万 -7.1%
2021-09-29 0.032506 0.03256 0.029546 0.029638 4386.16 -8.82%
2021-09-28 0.034706 0.035481 0.031735 0.032506 5093.67 -6.34%
2021-09-27 0.032707 0.035309 0.028742 0.034722 5409.38 6.16%
2021-09-26 0.029924 0.034389 0.028972 0.032707 1.07万 9.3%
2021-09-25 0.03095 0.036457 0.026567 0.029909 1.53万 -3.36%
2021-09-24 0.022822 0.033752 0.022689 0.03095 1.64万 35.61%
2021-09-23 0.023468 0.023468 0.019926 0.022822 8584.58 -2.75%
2021-09-22 0.023249 0.024252 0.021296 0.023468 4757.27 0.94%
2021-09-21 0.028436 0.028606 0.021763 0.023249 3925.22 -18.24%
2021-09-20 0.030526 0.030755 0.028273 0.028436 4954.02 -6.85%
2021-09-19 0.031077 0.032678 0.029409 0.030546 8847.19 -1.71%
2021-09-18 0.030943 0.035728 0.028087 0.031077 6522.73 0.43%
2021-09-17 0.031045 0.032761 0.030572 0.03092 4644.01 -0.4%
2021-09-16 0.031179 0.032139 0.029958 0.030972 6473.47 -0.66%
2021-09-15 0.031406 0.037132 0.028621 0.031179 1.09万 -0.72%
2021-09-14 0.03081 0.042847 0.028677 0.031406 1.25万 1.93%
2021-09-13 0.030829 0.032275 0.029402 0.03081 5108.51 -0.06%
2021-09-12 0.031994 0.032555 0.030202 0.030842 7483.63 -3.6%
2021-09-11 0.033104 0.039748 0.031556 0.031859 9674.23 -3.76%
2021-09-10 0.031532 0.036178 0.03135 0.033104 1.06万 4.99%
2021-09-09 0.028235 0.036036 0.02807 0.031532 2.05万 11.68%
2021-09-08 0.044292 0.05612 0.026184 0.028235 1.58万 -36.25%
2021-09-07 0.039653 0.044292 0.035373 0.044292 1.26万 11.7%
2021-09-06 0.043239 0.043239 0.036523 0.039653 1.26万 -8.29%
2021-09-05 0.045792 0.047053 0.036732 0.043239 2.52万 -5.58%
2021-09-04 0.05076 0.055647 0.042464 0.045774 1.75万 -9.82%
2021-09-03 0.052775 0.054197 0.046658 0.05089 4.97万 -3.57%
2021-09-02 0.072002 0.083758 0.049027 0.052718 5.7万 -26.78%
2021-09-01 0.068543 0.092982 0.043173 0.071827 7.92万 4.79%
2021-08-31 0.076096 0.1033 0.063412 0.068677 11.17万 -9.75%
2021-08-30 0.04056 0.09138 0.040242 0.076096 9.47万 87.61%
2021-08-29 0.035505 0.043806 0.034579 0.04056 4.95万 14.24%
2021-08-28 0.014948 0.03556 0.01481 0.035505 3.37万 137.52%
2021-08-27 0.013628 0.015175 0.013578 0.014948 1.25万 9.69%
2021-08-26 0.01358 0.013725 0.01352 0.013628 1.14万 0.35%
2021-08-25 0.013725 0.013725 0.013509 0.01358 1.09万 -1.06%
2021-08-24 0.013607 0.013725 0.013517 0.013725 8799.88 0.87%
2021-08-23 0.0137 0.013725 0.013511 0.013612 9042.58 -0.64%
2021-08-22 0.012145 0.013725 0.012035 0.0137 1.09万 12.8%
2021-08-21 0.012315 0.012321 0.012052 0.012145 5734 -1.38%
2021-08-20 0.012135 0.012344 0.012135 0.012315 4016.2 1.48%
2021-08-19 0.012181 0.012354 0.012044 0.012135 1.14万 -0.38%
2021-08-18 0.00725 0.012242 0.007154 0.012181 1.46万 68.01%
2021-08-17 0.00724 0.007302 0.007214 0.00725 8383.77 0.14%
2021-08-16 0.007277 0.007308 0.007214 0.007226 8858.16 -0.7%
2021-08-15 0.007225 0.007308 0.007214 0.007277 8927.35 0.72%
2021-08-14 0.007167 0.007325 0.007156 0.007227 5193.73 0.84%
2021-08-13 0.00716 0.0073 0.007134 0.007167 8444.19 0.1%
2021-08-12 0.007175 0.007279 0.00711 0.00716 8938.88 -0.21%
2021-08-11 0.007134 0.007313 0.007106 0.007175 9685.19 0.57%
2021-08-10 0.00722 0.007308 0.007134 0.007134 9478.72 -1.19%
2021-08-09 0.007131 0.007262 0.007085 0.007248 1万 1.64%
2021-08-08 0.00718 0.007272 0.007044 0.007131 1.01万 -0.68%
2021-08-07 0.007139 0.007254 0.007067 0.007167 9539.58 0.39%
2021-08-06 0.005081 0.007262 0.005064 0.007147 1.26万 40.66%
2021-08-05 0.005105 0.005168 0.005033 0.005081 8812.42 -0.47%
2021-08-04 0.005134 0.005193 0.005029 0.005105 9602.53 -0.56%
2021-08-03 0.005178 0.005231 0.005095 0.005134 1.05万 -0.85%
2021-08-02 0.004015 0.005477 0.003967 0.005178 1.25万 28.97%
2021-08-01 0.004033 0.004057 0.00396 0.004015 1万 -0.45%
2021-07-31 0.005114 0.005395 0.00396 0.004033 9434.1 -21.14%
2021-07-30 0.004017 0.005123 0.004017 0.005114 41.34万 27.31%
2021-07-29 0.003998 0.004053 0.003958 0.004017 4851.63 0.48%
2021-07-28 0.004046 0.00513 0.003963 0.003998 5018.46 -1.19%
2021-07-27 0.004005 0.004081 0.003989 0.004046 5115.22 1.02%
2021-07-26 0.004018 0.004061 0.003966 0.004005 5069.86 -0.32%
2021-07-25 0.004009 0.004062 0.003963 0.004018 5174.87 0.22%
2021-07-24 0.004026 0.004065 0.003967 0.004009 4822.29 -0.42%
2021-07-23 0.004004 0.004059 0.003956 0.004038 5314.33 0.85%
2021-07-22 0.004003 0.004061 0.00396 0.004012 5178.63 0.22%
2021-07-21 0.00511 0.005144 0.003964 0.003981 4168.85 -22.09%
2021-07-20 0.005058 0.005148 0.005029 0.00511 2501.17 1.03%
2021-07-19 0.005056 0.00515 0.005032 0.005058 1945.1 0.04%
2021-07-18 0.005056 0.005142 0.005022 0.005056 2221.67 --
2021-07-17 0.005071 0.005132 0.005025 0.005056 2706.99 -0.3%
2021-07-16 0.005071 0.00516 0.005022 0.005071 2730.55 --
2021-07-15 0.006624 0.006717 0.005021 0.005071 2286.08 -23.45%
2021-07-14 0.006686 0.006781 0.00625 0.006624 2267.71 -0.93%
2021-07-13 0.006657 0.006756 0.006574 0.006686 2677.95 0.44%
2021-07-12 0.007428 0.00755 0.006588 0.006657 2469.84 -10.38%
2021-07-11 0.007479 0.007561 0.007352 0.007428 2676.9 -0.68%
2021-07-10 0.007478 0.007562 0.00738 0.007479 2613.75 0.01%
2021-07-09 0.009904 0.010006 0.007391 0.007478 2614.93 -24.5%
2021-07-08 0.009926 0.010043 0.008251 0.009922 4779.1 -0.04%
2021-07-07 0.009121 0.010345 0.007973 0.009926 3414.91 8.83%
2021-07-06 0.010065 0.010065 0.008957 0.009121 39.1万 -9.38%
2021-07-05 0.008589 0.010252 0.008324 0.010065 380.76 17.18%
2021-07-04 0.011121 0.011121 0.008589 0.008589 378.93 -22.77%
2021-07-03 0.011135 0.011292 0.010836 0.011121 5634.5 -0.13%
2021-07-02 0.010635 0.011276 0.01045 0.011135 2.11万 4.7%
2021-07-01 0.007354 0.010703 0.00724 0.010635 2.83万 44.62%
2021-06-30 0.007492 0.007628 0.007254 0.007407 2.04万 -1.13%
2021-06-29 0.005757 0.007655 0.005674 0.007492 2.2万 30.14%
2021-06-28 0.004624 0.00582 0.004567 0.005758 2.2万 24.52%
2021-06-27 0.004613 0.0047 0.004554 0.004624 2万 0.24%
2021-06-26 0.004405 0.005447 0.004315 0.004613 2.03万 4.72%
2021-06-25 0.004385 0.005077 0.004349 0.004405 2.12万 0.46%
2021-06-24 0.004256 0.004449 0.004156 0.004385 2.18万 3.03%
2021-06-23 0.00575 0.005849 0.004182 0.004256 1.93万 -25.98%
2021-06-22 0.005734 0.005876 0.005675 0.00575 2.02万 0.28%
2021-06-21 0.00683 0.006984 0.005695 0.005734 1.75万 -16.05%
2021-06-20 0.006836 0.006994 0.006704 0.00683 1.18万 -0.09%
2021-06-19 0.004886 0.007001 0.004774 0.006836 1.78万 39.91%
2021-06-18 0.005684 0.005742 0.004786 0.004886 2.09万 -14.04%
2021-06-17 0.006433 0.00661 0.005593 0.005716 1.99万 -11.15%
2021-06-16 0.007205 0.007325 0.006381 0.006433 1.9万 -10.71%
2021-06-15 0.008105 0.008233 0.007099 0.007205 2.18万 -11.1%
2021-06-14 0.009153 0.009243 0.007977 0.008105 2.09万 -11.45%
2021-06-13 0.009951 0.010088 0.009005 0.009153 1.98万 -8.02%
2021-06-12 0.010636 0.01073 0.009391 0.009947 2.06万 -6.48%
2021-06-11 0.010746 0.010954 0.010475 0.010553 4.84万 -1.8%
2021-06-10 0.011391 0.011683 0.010532 0.010746 3.95万 -5.66%
2021-06-09 0.013784 0.014025 0.011386 0.011391 3.61万 -17.36%
2021-06-08 0.014701 0.014856 0.013598 0.013784 4.53万 -6.24%
2021-06-07 0.015959 0.016687 0.014376 0.014701 4.72万 -7.88%
2021-06-06 0.015852 0.016121 0.015557 0.01573 4.17万 -0.77%
2021-06-05 0.017477 0.017884 0.015629 0.015852 3.54万 -9.3%
2021-06-04 0.016484 0.017638 0.0057 0.017477 5.25万 6.02%
2021-06-03 0.016966 0.018088 0.014224 0.016484 1.93万 -2.84%

回顶部