efx币今日最新价格 实时

$ 0.00877863 涨幅：-1.84%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.1447 / $0.01990689
L：¥0.1297 / $0.017843

2023年最高价格/最低价格

H：¥0.05 / $0.01 (2023-05-01)
L：¥0.01 / $0 (2023-10-05)

历史最高/最低价格

H：¥1.3 / $0.178357
L：¥0.0109 / $0.00149921

Effect Network交易平台推荐

欧易OKX 币安Binance
efx走势图加载中...
  • efx币历史价格表
  • efx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
2023-12-31 0.004145 0.00417 0.004043 0.004099 1558.16 -1.11%
2023-12-30 0.004437 0.004575 0.004034 0.004136 1.86万 -6.78%
2023-12-29 0.004189 0.004623 0.004115 0.004431 1.12万 5.78%
2023-12-28 0.004061 0.004267 0.003973 0.004189 1176.95 3.15%
2023-12-27 0.003707 0.004173 0.003669 0.004054 2011.05 9.36%
2023-12-26 0.003763 0.003763 0.00357 0.003708 1303.88 -1.46%
2023-12-25 0.004125 0.004149 0.003658 0.003763 5842.88 -8.78%
2023-12-24 0.004221 0.004222 0.004062 0.004126 368.89 -2.25%
2023-12-23 0.004061 0.004391 0.004016 0.004225 4978.62 4.04%
2023-12-22 0.00358 0.004159 0.00358 0.004061 8680.58 13.44%
2023-12-21 0.003515 0.003594 0.003499 0.00358 217 1.85%
2023-12-20 0.003264 0.003533 0.003264 0.003515 396 7.69%
2023-12-19 0.003481 0.003502 0.003267 0.003267 823.37 -6.15%
2023-12-18 0.003438 0.003498 0.003418 0.003475 577.12 1.08%
2023-12-16 0.003447 0.003516 0.003387 0.003387 1080.78 -1.74%
2023-12-14 0.003783 0.00382 0.003419 0.00351 2886.3 -7.22%
2023-12-13 0.003688 0.00381 0.003549 0.003775 647.7 2.36%
2023-12-12 0.003587 0.003854 0.003487 0.003697 4329.25 3.07%
2023-12-11 0.003922 0.00397 0.003551 0.003589 5365.77 -8.49%
2023-12-10 0.003587 0.004059 0.003587 0.003918 7715.49 9.23%
2023-12-09 0.003517 0.003605 0.003496 0.003587 248.14 1.99%
2023-11-28 0.003481 0.003637 0.003239 0.003255 1.14万 -6.49%
2023-11-27 0.003308 0.003678 0.003298 0.003512 1.13万 6.17%
2023-11-26 0.002879 0.003565 0.002792 0.003309 1.68万 14.94%
2023-11-25 0.00281 0.002886 0.002702 0.002879 2843.24 2.46%
2023-11-24 0.002682 0.002927 0.002669 0.002814 7022.99 4.92%
2023-11-23 0.003255 0.003255 0.002673 0.002676 5053.71 -17.79%
2023-11-22 0.003309 0.003463 0.00296 0.003102 5981.77 -6.26%
2023-11-21 0.003133 0.003505 0.003133 0.003309 1.42万 5.62%
2023-11-20 0.00239 0.003207 0.002387 0.003133 1.81万 31.09%
2023-11-19 0.002355 0.002391 0.002355 0.00239 173.41 1.49%
2023-11-18 0.00244 0.00244 0.002355 0.002355 17.557 -3.48%
2023-11-17 0.002472 0.002492 0.00243 0.00244 26.371 -1.29%
2023-11-16 0.00241 0.002472 0.002317 0.002472 73.7398 2.57%
2023-11-15 0.002452 0.002452 0.00235 0.00241 50.8751 -1.71%
2023-11-14 0.002457 0.002457 0.002426 0.002452 154.27 -0.2%
2023-11-13 0.002484 0.002499 0.002429 0.002465 118.51 -0.76%
2023-11-12 0.002405 0.002491 0.002405 0.002475 783.81 2.91%
2023-11-11 0.00248 0.00248 0.002348 0.002405 285.63 -3.02%
2023-11-10 0.002381 0.00248 0.002381 0.00248 108.45 4.16%
2023-11-05 0.002203 0.002257 0.002184 0.002236 97.0852 1.5%
2023-11-04 0.00215 0.002281 0.002135 0.002203 2644.07 2.47%
2023-11-03 0.002063 0.002178 0.002063 0.00215 311.26 4.22%
2023-11-02 0.002067 0.002091 0.002063 0.002063 44.6418 -0.19%
2023-11-01 0.00217 0.002181 0.002066 0.002066 1031.12 -4.79%
2023-10-31 0.002148 0.00219 0.002133 0.00217 630.6 1.02%
2023-10-30 0.002027 0.002154 0.002012 0.00215 2275.77 6.07%
2023-10-29 0.002134 0.002134 0.002 0.002027 2488.32 -5.01%
2023-10-28 0.00209 0.002134 0.002081 0.002134 137.22 2.11%
2023-10-27 0.002136 0.002136 0.002084 0.00209 483.55 -2.15%
2023-10-26 0.001993 0.002133 0.001982 0.002133 1264.98 7.02%
2023-10-25 0.002196 0.002335 0.001976 0.001995 3340.05 -9.15%
2023-10-24 0.002122 0.002196 0.002122 0.002196 23.3482 3.49%
2023-10-23 0.002103 0.002126 0.00209 0.002122 140.07 0.9%
2023-10-22 0.002104 0.002104 0.001911 0.0021 4909.06 -0.19%
2023-10-21 0.002099 0.002129 0.002079 0.002104 14.0714 0.24%
2023-10-20 0.002037 0.003732 0.001951 0.002083 862.14 2.26%
2023-10-19 0.001957 0.00214 0.001957 0.002037 2787.5 4.09%
2023-10-18 0.001937 0.001957 0.001937 0.001957 11.0308 1.03%
2023-10-17 0.001905 0.001946 0.001904 0.001937 15.7203 1.68%
2023-10-15 0.001817 0.001859 0.001813 0.001843 938.66 1.43%
2023-10-14 0.001809 0.001818 0.001797 0.001818 403.43 0.5%
2023-10-12 0.001852 0.001866 0.001798 0.001798 295.69 -2.92%
2023-10-11 0.001852 0.001868 0.001812 0.001852 64.0149 --
2023-10-10 0.00186 0.001889 0.001852 0.001852 188.37 -0.43%
2023-10-09 0.001888 0.001888 0.001857 0.00186 119.39 -1.48%
2023-10-08 0.001848 0.001888 0.001848 0.001887 260.36 2.11%
2023-10-07 0.001859 0.001859 0.001846 0.001848 66.7844 -0.59%
2023-10-06 0.001877 0.001889 0.001859 0.001859 124.23 -0.96%
2023-10-05 0.00199 0.001996 0.001693 0.001878 942.58 -5.63%
2023-10-04 0.002076 0.002076 0.001915 0.001992 425.2 -4.05%
2023-10-03 0.002057 0.002096 0.002031 0.002076 106.29 0.92%
2023-10-02 0.002099 0.002101 0.002043 0.002056 373.09 -2.05%
2023-10-01 0.0021 0.002103 0.002074 0.002103 246.73 0.14%
2023-09-30 0.002079 0.002112 0.002061 0.0021 276.31 1.01%
2023-09-29 0.00203 0.00203 0.00203 0.00203 14.7378 --
2023-09-28 0.002032 0.002032 0.00203 0.00203 14.7378 -0.1%
2023-09-26 0.002016 0.002016 0.002016 0.002016 626.17 --
2023-09-25 0.002009 0.002016 0.002008 0.002016 626.17 0.35%
2023-09-24 0.002179 0.002179 0.001899 0.002009 3989.1 -7.8%
2023-09-23 0.002175 0.002179 0.002173 0.002179 49.3947 0.18%
2023-09-22 0.002188 0.002233 0.002162 0.002173 438.21 -0.69%
2023-09-21 0.002212 0.002212 0.002188 0.002188 10.94 -1.08%
2023-09-19 0.002177 0.002224 0.002177 0.002224 20.4465 2.16%
2023-09-18 0.00217 0.002177 0.00217 0.002177 25.3297 0.32%
2023-09-17 0.002168 0.002182 0.002168 0.00217 169.61 0.09%
2023-09-16 0.002139 0.00218 0.002139 0.00218 21.8 1.92%
2023-09-15 0.002162 0.002173 0.001826 0.002139 24.6215 -1.06%
2023-09-14 0.002191 0.002191 0.002157 0.002162 47.0802 -1.32%
2023-09-13 0.002105 0.002191 0.002105 0.002191 46.9763 4.09%
2023-09-07 0.002305 0.002345 0.002305 0.002331 365.91 1.13%
2023-09-06 0.002305 0.002318 0.002296 0.002305 112.2 --
2023-09-05 0.002267 0.002305 0.002267 0.002305 134.13 1.68%
2023-09-04 0.002266 0.002267 0.002259 0.002267 20.0238 0.04%
2023-09-03 0.002272 0.002272 0.002244 0.002266 27.6372 -0.26%
2023-09-02 0.002307 0.002308 0.002259 0.002272 276.85 -1.52%
2023-09-01 0.002385 0.002393 0.002307 0.002307 370.81 -3.27%
2023-08-31 0.00246 0.00246 0.002377 0.002387 692.21 -2.97%
2023-08-30 0.002327 0.00246 0.002313 0.00246 125.13 5.72%
2023-08-29 0.002304 0.002335 0.002304 0.002327 152.12 1%
2023-08-28 0.002308 0.002321 0.002303 0.002304 299.08 -0.17%
2023-08-27 0.002297 0.002308 0.002297 0.002308 21.6175 0.48%
2023-08-26 0.002328 0.002328 0.002297 0.002297 32.4374 -1.33%
2023-08-25 0.002287 0.002337 0.002287 0.002328 28.8017 1.79%
2023-08-24 0.002146 0.002287 0.002117 0.002287 958.78 6.57%
2023-08-22 0.002254 0.002273 0.00218 0.00218 102.75 -3.28%
2023-08-21 0.002228 0.002261 0.002228 0.002254 136.58 1.17%
2023-08-20 0.002155 0.002228 0.002155 0.002228 1727.82 3.39%
2023-08-19 0.002245 0.002245 0.002112 0.002162 1607.9 -3.7%
2023-08-18 0.002359 0.002359 0.002245 0.002245 248.94 -4.83%
2023-08-17 0.002406 0.002406 0.002357 0.002359 36.0871 -1.95%
2023-08-16 0.002462 0.002465 0.002403 0.002406 309.46 -2.27%
2023-08-15 0.002364 0.002462 0.002364 0.002462 1021.06 4.15%
2023-08-03 0.002251 0.002276 0.002245 0.002245 50.1445 -0.27%
2023-08-02 0.002418 0.002418 0.002179 0.002251 1494.38 -6.91%
2023-08-01 0.002408 0.002421 0.002389 0.002418 39.9322 0.42%
2023-07-31 0.002434 0.002479 0.002396 0.00241 1516.52 -0.99%
2023-07-29 0.00252 0.002744 0.002298 0.00236 2.71万 -6.35%
2023-07-28 0.002893 0.003044 0.002175 0.00252 5.15万 -12.89%
2023-07-27 0.004297 0.004297 0.002893 0.002927 5.36万 -31.88%
2023-07-26 0.004407 0.004446 0.004232 0.004297 5.25万 -2.5%
2023-07-24 0.004448 0.004473 0.004416 0.004468 4.28万 0.45%
2023-07-11 0.004467 0.004472 0.004329 0.00436 4.39万 -2.4%
2023-07-09 0.004364 0.004406 0.00427 0.004369 4.54万 0.11%
2023-07-08 0.004569 0.004603 0.004315 0.004364 4.28万 -4.49%
2023-07-07 0.004529 0.004708 0.004369 0.004569 5.73万 0.88%
2023-07-05 0.004475 0.004999 0.004446 0.004717 6.53万 5.41%
2023-07-04 0.004314 0.004507 0.004269 0.004475 3915.03 3.73%
2023-07-03 0.004536 0.004583 0.00427 0.004314 4309.21 -4.89%
2023-06-22 0.004521 0.0047 0.004106 0.0047 6.41万 3.96%
2023-06-16 0.004352 0.004368 0.004127 0.00427 4.87万 -1.88%
2023-06-15 0.004269 0.004353 0.004224 0.004352 5.49万 1.94%
2023-06-14 0.004175 0.004418 0.004169 0.004269 4.9万 2.25%
2023-06-12 0.00406 0.004666 0.003978 0.004601 6.46万 13.33%
2023-05-30 0.006004 0.006054 0.005866 0.005873 4.3万 -2.18%
2023-05-24 0.005271 0.005425 0.005204 0.005269 4.85万 -0.04%
2023-05-22 0.005796 0.005929 0.00558 0.005612 4.32万 -3.17%
2023-05-21 0.005192 0.006063 0.005165 0.005775 7.21万 11.23%
2023-05-20 0.005203 0.005275 0.005084 0.005192 5.47万 -0.21%
2023-05-19 0.005159 0.00521 0.005053 0.005203 5.67万 0.85%
2023-05-18 0.005182 0.005194 0.005072 0.005159 5.49万 -0.44%
2023-05-17 0.005223 0.005286 0.005062 0.005182 5.5万 -0.78%
2023-05-16 0.005137 0.005498 0.005128 0.005221 5.73万 1.64%
2023-05-15 0.004925 0.005137 0.004896 0.005137 5.7万 4.3%
2023-05-14 0.004863 0.005066 0.004766 0.004925 5.17万 1.27%
2023-05-13 0.004881 0.005146 0.004616 0.004863 6.01万 -0.37%
2023-05-12 0.004912 0.00506 0.004806 0.004881 5.38万 -0.63%
2023-05-11 0.004887 0.005003 0.004788 0.004918 5.29万 0.63%
2023-05-10 0.005178 0.005192 0.004769 0.004887 4.56万 -5.62%
2023-05-05 0.006022 0.006172 0.005654 0.005734 5.98万 -4.78%
2023-05-04 0.006371 0.006569 0.006001 0.006022 5.44万 -5.48%
2023-05-03 0.006536 0.006572 0.006217 0.006371 6.08万 -2.52%
2023-05-02 0.006624 0.006797 0.006456 0.006523 5.74万 -1.52%
2023-05-01 0.006578 0.007016 0.006576 0.006624 6.17万 0.7%
2023-04-30 0.006438 0.006668 0.006316 0.006578 5.56万 2.17%
2023-04-29 0.006406 0.006706 0.006314 0.006438 6.63万 0.5%
2023-04-28 0.006852 0.006885 0.006191 0.006406 1.31万 -6.51%

回顶部