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

2024年最高价格/最低价格

H：¥0.09 / $0.01 (2024-03-31)
L：¥0.01 / $0 (2024-09-09)

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
2024-09-27 0.002057 0.002067 0.002004 0.002039 65.44万 -0.88%
2024-09-26 0.00201 0.002198 0.001952 0.002057 50.15万 2.34%
2024-09-22 0.002117 0.00219 0.00205 0.002126 67.83万 0.43%
2024-09-12 0.00172 0.001852 0.001674 0.001793 73.91万 4.24%
2024-09-11 0.001665 0.001726 0.001652 0.001721 71.06万 3.36%
2024-09-09 0.001674 0.001701 0.00161 0.001646 69.86万 -1.67%
2024-09-08 0.001616 0.001694 0.001614 0.001674 68.48万 3.59%
2024-09-01 0.001915 0.002045 0.001896 0.001967 92.78万 2.72%
2024-08-30 0.002071 0.002162 0.002044 0.002146 66.55万 3.62%
2024-08-20 0.002217 0.002253 0.002129 0.002165 79.25万 -2.35%
2024-08-19 0.002274 0.002318 0.002129 0.002217 62.44万 -2.51%
2024-08-18 0.002293 0.00232 0.002197 0.002276 75.45万 -0.74%
2024-08-17 0.002284 0.002411 0.002172 0.002292 59.74万 0.35%
2024-07-31 0.002985 0.003022 0.002945 0.003007 51.79万 0.74%
2024-07-30 0.003068 0.003089 0.002951 0.002986 64.62万 -2.67%
2024-07-29 0.003123 0.003128 0.002955 0.003069 62.57万 -1.73%
2024-07-28 0.002844 0.003172 0.002718 0.003122 67万 9.77%
2024-07-27 0.002804 0.002894 0.00277 0.002844 64.19万 1.43%
2024-07-25 0.003268 0.003278 0.002979 0.003002 71.33万 -8.14%
2024-07-24 0.003334 0.00339 0.003232 0.003267 78.35万 -2.01%
2024-07-23 0.00348 0.003501 0.003317 0.003336 71.35万 -4.14%
2024-07-22 0.00328 0.003506 0.003279 0.003481 66.37万 6.13%
2024-07-20 0.003036 0.003067 0.002929 0.003006 47.17万 -0.99%
2024-07-19 0.003104 0.003106 0.002988 0.003036 72.84万 -2.19%
2024-07-18 0.003088 0.003169 0.003048 0.003103 49.51万 0.49%
2024-07-17 0.00294 0.003117 0.002937 0.003085 68.64万 4.93%
2024-07-15 0.002901 0.002967 0.002829 0.00289 75.12万 -0.38%
2024-07-14 0.002969 0.002969 0.002861 0.002901 48.41万 -2.29%
2024-07-13 0.003019 0.003259 0.002954 0.002968 63.14万 -1.69%
2024-07-12 0.002707 0.003072 0.002692 0.003019 61.63万 11.53%
2024-07-11 0.002509 0.002762 0.002509 0.002707 41.75万 7.89%
2024-07-10 0.002414 0.002561 0.002393 0.002509 57.79万 3.94%
2024-07-09 0.002298 0.002476 0.002249 0.002414 67.09万 5.05%
2024-07-08 0.002359 0.002411 0.002277 0.002298 83.57万 -2.59%
2024-07-07 0.002267 0.002383 0.002211 0.002359 66.75万 4.06%
2024-07-06 0.002511 0.002526 0.002108 0.00226 76.2万 -10%
2024-07-05 0.002678 0.002679 0.002457 0.002511 68.7万 -6.24%
2024-07-04 0.002942 0.002949 0.002674 0.002676 60.24万 -9.04%
2024-07-03 0.003045 0.003093 0.002875 0.002939 45.27万 -3.48%
2024-07-02 0.002681 0.003108 0.002653 0.003038 46.9万 13.32%
2024-07-01 0.002687 0.002729 0.002641 0.002682 75.63万 -0.19%
2024-06-30 0.002828 0.00283 0.002671 0.002687 74.34万 -4.99%
2024-06-29 0.003131 0.003145 0.002775 0.002826 73.06万 -9.74%
2024-06-28 0.003308 0.003333 0.003 0.003131 63.27万 -5.35%
2024-06-27 0.003428 0.003428 0.0033 0.003306 64.8万 -3.56%
2024-06-26 0.003546 0.003569 0.003349 0.003428 54.98万 -3.33%
2024-06-25 0.003732 0.003867 0.00352 0.003547 59.68万 -4.96%
2024-06-24 0.003692 0.003788 0.003682 0.003728 65.53万 0.98%
2024-06-23 0.003642 0.003699 0.003617 0.003692 65.96万 1.37%
2024-06-22 0.003691 0.003723 0.003604 0.003644 48.25万 -1.27%
2024-06-21 0.003704 0.003789 0.003687 0.003691 68.32万 -0.35%
2024-06-20 0.003599 0.003706 0.003557 0.003703 44.28万 2.89%
2024-06-19 0.003697 0.00377 0.003549 0.003598 61.64万 -2.68%
2024-06-18 0.003697 0.00377 0.003549 0.003598 61.64万 -2.6778469028942%
2024-04-21 0.005446 0.005525 0.005311 0.005506 126.95万 1.1%
2024-04-20 0.005376 0.005617 0.005193 0.00545 118.42万 1.38%
2024-04-19 0.005357 0.005872 0.005121 0.005376 77.08万 0.35%
2024-04-18 0.005292 0.005756 0.005154 0.005351 118.09万 1.11%
2024-04-17 0.005661 0.005661 0.005217 0.005292 62.75万 -6.52%
2024-04-16 0.006176 0.006651 0.005576 0.005658 39.55万 -8.39%
2024-04-15 0.006871 0.006966 0.005982 0.006198 40.95万 -9.79%
2024-04-14 0.00752 0.007549 0.006739 0.006871 42.93万 -8.63%
2024-04-13 0.00795 0.008054 0.007483 0.007511 42.32万 -5.52%
2024-04-12 0.008323 0.008461 0.007989 0.007989 43.86万 -4.01%
2024-04-11 0.008321 0.008481 0.008127 0.008262 41.85万 -0.71%
2024-04-10 0.00814 0.009274 0.008101 0.008321 28.03万 2.22%
2024-04-09 0.008063 0.008464 0.007812 0.008297 15.75万 2.9%
2024-04-08 0.008702 0.008839 0.008063 0.008063 42.4万 -7.34%
2024-04-07 0.008759 0.008854 0.008192 0.008651 47.74万 -1.23%
2024-04-06 0.008053 0.008872 0.007493 0.008667 53.4万 7.62%
2024-04-05 0.007795 0.008872 0.006763 0.008872 53.45万 13.82%
2024-04-04 0.007154 0.008063 0.007118 0.007819 46.58万 9.3%
2024-04-03 0.008393 0.008722 0.007042 0.00715 42.2万 -14.81%
2024-04-02 0.010759 0.011544 0.008314 0.008458 36.28万 -21.39%
2024-04-01 0.011779 0.011779 0.010379 0.010759 31.4万 -8.66%
2024-03-31 0.008294 0.012654 0.008178 0.011537 31.47万 39.1%
2024-03-30 0.006813 0.009077 0.006732 0.008312 39.49万 22%
2024-03-29 0.006807 0.00713 0.006523 0.006816 31.49万 0.13%
2024-03-28 0.0075 0.007535 0.006697 0.006769 30.98万 -9.75%
2024-03-27 0.006708 0.007906 0.006648 0.0075 30.87万 11.81%
2024-03-26 0.006318 0.006806 0.006248 0.006806 33.9万 7.72%
2024-03-25 0.006535 0.006535 0.006125 0.006314 33.23万 -3.38%
2024-03-24 0.006529 0.006692 0.006374 0.006509 33.64万 -0.31%
2024-03-22 0.006488 0.007438 0.006488 0.007178 35.54万 10.64%
2024-03-21 0.006416 0.006677 0.00604 0.006515 30.2万 1.54%
2024-03-20 0.00702 0.007105 0.006224 0.006416 18.54万 -8.6%
2024-03-19 0.00728 0.00762 0.006981 0.006981 28.39万 -4.11%
2024-03-18 0.007677 0.007773 0.006532 0.007282 20.49万 -5.15%
2024-03-17 0.007548 0.007899 0.007252 0.007641 21.07万 1.23%
2024-03-16 0.006839 0.007851 0.006839 0.007549 17.93万 10.38%
2024-03-15 0.007521 0.007638 0.006839 0.006859 26.17万 -8.8%
2024-03-14 0.007843 0.008043 0.007284 0.007562 14.91万 -3.58%
2024-03-13 0.008563 0.008622 0.007687 0.007843 28.82万 -8.41%
2024-03-12 0.008131 0.008569 0.007754 0.008564 31.29万 5.33%
2024-03-11 0.007732 0.008811 0.007617 0.008158 29.86万 5.51%
2024-03-10 0.007355 0.007819 0.007093 0.007735 29.38万 5.17%
2024-03-09 0.007253 0.007662 0.006879 0.007222 31.97万 -0.43%
2024-03-08 0.006058 0.007311 0.006049 0.007311 37.93万 20.68%
2024-03-07 0.006164 0.006184 0.005319 0.006058 29.14万 -1.72%
2024-03-06 0.005635 0.006184 0.005427 0.006168 29.6万 9.46%
2024-03-05 0.005797 0.005895 0.005385 0.00563 31.26万 -2.88%
2024-03-04 0.005756 0.00619 0.005674 0.005795 30.75万 0.68%
2024-03-03 0.005462 0.005819 0.005372 0.005756 31.01万 5.38%
2024-03-02 0.005685 0.005743 0.00506 0.005465 31.45万 -3.87%
2024-03-01 0.006306 0.006475 0.005646 0.00568 28.06万 -9.93%
2024-02-29 0.006396 0.006646 0.006162 0.006243 29.58万 -2.39%
2024-02-28 0.006739 0.007369 0.006039 0.006514 31.36万 -3.34%
2024-02-27 0.006363 0.007059 0.006333 0.006655 13.39万 4.59%
2024-02-26 0.006083 0.00677 0.005681 0.006362 13.36万 4.59%
2024-02-25 0.005558 0.006277 0.005354 0.005888 30.65万 5.94%
2024-02-24 0.004488 0.005929 0.004488 0.005582 39.76万 24.38%
2024-02-23 0.004208 0.004645 0.004035 0.004496 32.09万 6.84%
2024-02-22 0.004145 0.004237 0.003993 0.004212 30.24万 1.62%
2024-02-21 0.004229 0.004293 0.004026 0.004109 26.86万 -2.84%
2024-02-20 0.003471 0.004283 0.003405 0.004214 34.5万 21.41%
2024-02-19 0.003406 0.003582 0.003338 0.003471 30.32万 1.91%
2024-02-18 0.003475 0.003503 0.003367 0.003408 29.55万 -1.93%
2024-02-17 0.003476 0.003592 0.003473 0.003476 21.81万 --
2024-02-16 0.003243 0.003589 0.003214 0.003477 21.82万 7.22%
2024-02-15 0.003191 0.003464 0.003141 0.003272 29.5万 2.54%
2024-02-14 0.003155 0.003296 0.003122 0.003191 29.3万 1.14%
2024-02-13 0.003136 0.003198 0.003085 0.003151 28.48万 0.48%
2024-02-12 0.003166 0.003251 0.003134 0.003136 26.68万 -0.95%
2024-02-11 0.003198 0.003215 0.003145 0.003166 27.94万 -1%
2024-02-10 0.003156 0.003386 0.003115 0.003196 29.27万 1.27%
2024-02-09 0.003035 0.003282 0.003035 0.003153 29.86万 3.89%
2024-02-08 0.003072 0.003091 0.003013 0.003031 24.01万 -1.33%
2024-02-07 0.003005 0.003078 0.002994 0.003069 27.49万 2.13%
2024-02-06 0.003031 0.003088 0.003009 0.003009 22.51万 -0.73%
2024-02-05 0.003035 0.003058 0.003005 0.00304 24.02万 0.16%
2024-02-04 0.003036 0.003052 0.002979 0.003032 21.01万 -0.13%
2024-02-03 0.00316 0.003337 0.002917 0.003036 11.27万 -3.92%
2024-02-02 0.003414 0.003438 0.003164 0.003165 22.94万 -7.29%
2024-02-01 0.003399 0.003535 0.003378 0.003419 20.59万 0.59%
2024-01-31 0.003246 0.003416 0.003246 0.003399 23.35万 4.71%
2024-01-30 0.003161 0.003318 0.003119 0.003246 17.71万 2.69%
2024-01-29 0.003226 0.003229 0.002996 0.003158 22.5万 -2.11%
2024-01-28 0.00321 0.00329 0.003159 0.003223 22.22万 0.4%
2024-01-27 0.003339 0.003487 0.003164 0.00321 24.01万 -3.86%
2024-01-26 0.003419 0.003435 0.003261 0.003339 25.37万 -2.34%
2024-01-25 0.003307 0.003425 0.003259 0.003423 24.04万 3.51%
2024-01-22 0.003558 0.003583 0.003425 0.003502 24.41万 -1.57%
2024-01-21 0.003605 0.003606 0.003423 0.003563 24.63万 -1.17%
2024-01-20 0.003643 0.003669 0.003519 0.003605 21.71万 -1.04%
2024-01-19 0.003809 0.003856 0.003638 0.003647 26.21万 -4.25%
2024-01-18 0.00365 0.00382 0.003615 0.00382 24.9万 4.66%
2024-01-17 0.003732 0.003748 0.003589 0.003644 24.91万 -2.36%
2024-01-16 0.003787 0.003803 0.003606 0.003733 23.76万 -1.43%
2024-01-15 0.003646 0.003845 0.003636 0.003788 28.44万 3.89%
2024-01-14 0.003754 0.003773 0.003623 0.003644 19.02万 -2.93%
2024-01-13 0.003919 0.003934 0.0037 0.003751 22.78万 -4.29%
2024-01-12 0.00369 0.003958 0.003648 0.003921 25.57万 6.26%
2024-01-11 0.003746 0.003747 0.003553 0.00369 27.4万 -1.49%
2024-01-10 0.003756 0.003906 0.003642 0.003746 22.88万 -0.27%
2024-01-09 0.003538 0.003754 0.003421 0.003754 27.02万 6.11%
2024-01-08 0.003596 0.003596 0.003476 0.003539 7.33万 -1.59%
2024-01-07 0.003662 0.00368 0.00354 0.003599 31.91万 -1.72%
2024-01-06 0.003591 0.00371 0.003542 0.003636 32.82万 1.25%
2024-01-05 0.003539 0.00365 0.00347 0.00359 33.14万 1.44%
2024-01-04 0.003636 0.003756 0.003488 0.003531 29.41万 -2.89%
2024-01-03 0.003674 0.003766 0.003622 0.003636 29.84万 -1.03%
2024-01-02 0.003914 0.003917 0.003664 0.003678 11.46万 -6.03%
2024-01-01 0.003957 0.004027 0.003834 0.003914 29.54万 -1.09%

回顶部