epk币今日最新价格 实时

$ 0.00599876 涨幅：-0.39%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.0685 / $0.00941847
L：¥0.0621 / $0.00853846

2021年最高价格/最低价格

H：¥16.86 / $2.32 (2021-08-11)
L：¥1.27 / $0.18 (2021-05-14)

历史最高/最低价格

H：¥15.92 / $2.19
L：¥0.0254 / $0.00349503

EpiK Protocol交易平台推荐

欧易OKX 币安Binance
epk走势图加载中...
  • epk币历史价格表
  • epk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 0.3267 0.3303 0.27 0.2854 212.27万 -12.64%
2021-12-29 0.3633 0.3809 0.3198 0.3264 129.05万 -10.16%
2021-12-28 0.3784 0.4053 0.3561 0.3632 138.96万 -4.02%
2021-12-27 0.4313 0.4428 0.3778 0.3786 114.55万 -12.22%
2021-12-26 0.4677 0.4728 0.4283 0.4313 86.33万 -7.78%
2021-12-25 0.4466 0.4939 0.4397 0.4678 139.93万 4.75%
2021-12-24 0.5006 0.567 0.4297 0.4465 255.07万 -10.81%
2021-12-23 0.554 0.5581 0.3754 0.5012 431.72万 -9.53%
2021-12-22 0.7579 0.7847 0.5513 0.5581 227.33万 -26.36%
2021-12-21 0.872 0.885 0.7409 0.7598 291.86万 -12.87%
2021-12-20 0.845 0.8733 0.8226 0.872 225.32万 3.2%
2021-12-19 0.8223 0.8684 0.7794 0.8447 170.23万 2.72%
2021-12-18 0.7646 0.8356 0.7429 0.8227 214.19万 7.6%
2021-12-17 0.7048 0.7646 0.6618 0.7644 328.14万 8.46%
2021-12-16 0.7421 0.7998 0.6612 0.7048 290.94万 -5.03%
2021-12-15 0.8073 0.8938 0.6652 0.7421 545.22万 -8.08%
2021-12-14 0.6098 0.8545 0.6022 0.8073 695.21万 32.39%
2021-12-13 0.541 0.6098 0.5352 0.6098 306.32万 12.72%
2021-12-12 0.5108 0.5422 0.5037 0.541 252.22万 5.91%
2021-12-11 0.4884 0.5346 0.4829 0.5108 545.95万 4.59%
2021-12-10 0.4665 0.5006 0.4655 0.4885 417.25万 4.72%
2021-12-09 0.4802 0.505 0.4576 0.4669 417.46万 -2.77%
2021-12-08 0.4448 0.4802 0.4327 0.4798 415.46万 7.87%
2021-12-07 0.4196 0.4767 0.4165 0.4448 361.1万 6.01%
2021-12-06 0.4153 0.4496 0.4153 0.4196 336万 1.04%
2021-12-05 0.4954 0.4966 0.4078 0.4156 383.69万 -16.11%
2021-12-04 0.5311 0.5579 0.494 0.4965 445.58万 -6.51%
2021-12-03 0.5448 0.5738 0.5007 0.5311 505.44万 -2.51%
2021-12-02 0.578 0.6163 0.526 0.5448 561.13万 -5.74%
2021-12-01 0.6053 0.6362 0.4908 0.5781 634万 -4.49%
2021-11-30 0.5212 0.6778 0.5206 0.6052 745.75万 16.12%
2021-11-29 0.4727 0.5489 0.4505 0.5222 555.09万 10.47%
2021-11-28 0.3667 0.5301 0.3665 0.4729 374.98万 28.96%
2021-11-27 0.3725 0.3917 0.3665 0.3667 108.66万 -1.56%
2021-11-26 0.3741 0.3924 0.37 0.3722 104.78万 -0.51%
2021-11-25 0.3738 0.3862 0.3662 0.3741 89.53万 0.08%
2021-11-24 0.3878 0.3974 0.3667 0.3737 81.43万 -3.64%
2021-11-23 0.3817 0.4001 0.3766 0.3878 101.52万 1.6%
2021-11-22 0.3784 0.3945 0.3605 0.3817 108.06万 0.87%
2021-11-21 0.3713 0.4196 0.3665 0.3784 147.21万 1.91%
2021-11-20 0.3604 0.3818 0.3323 0.3712 85.42万 3%
2021-11-19 0.3928 0.4165 0.3597 0.3603 125.18万 -8.27%
2021-11-18 0.3666 0.4002 0.3375 0.3927 150.23万 7.12%
2021-11-17 0.3336 0.3668 0.3097 0.3664 115.56万 9.83%
2021-11-16 0.3529 0.3588 0.3297 0.3339 97.79万 -5.38%
2021-11-15 0.3136 0.3529 0.3044 0.3517 117.91万 12.15%
2021-11-14 0.3266 0.336 0.3062 0.3137 78.99万 -3.95%
2021-11-13 0.327 0.3599 0.3066 0.3264 71.45万 -0.18%
2021-11-12 0.3857 0.3858 0.3142 0.327 98.76万 -15.22%
2021-11-11 0.4019 0.4104 0.3831 0.3862 90.07万 -3.91%
2021-11-10 0.4093 0.4215 0.3976 0.4019 90.78万 -1.81%
2021-11-09 0.4154 0.4336 0.4075 0.4101 112.02万 -1.28%
2021-11-08 0.4143 0.4434 0.4121 0.4156 108.48万 0.31%
2021-11-07 0.4416 0.4447 0.4073 0.413 80.86万 -6.48%
2021-11-06 0.4309 0.4474 0.4237 0.4439 119.16万 3.02%
2021-11-05 0.4544 0.4681 0.4102 0.4309 138.53万 -5.17%
2021-11-04 0.4323 0.4752 0.4308 0.4544 154.33万 5.11%
2021-11-03 0.4251 0.4387 0.4048 0.4325 149.27万 1.74%
2021-11-02 0.4091 0.4272 0.3958 0.4251 129.88万 3.91%
2021-11-01 0.4126 0.4345 0.4001 0.4091 142.58万 -0.85%
2021-10-31 0.4252 0.4415 0.3906 0.4129 122.24万 -2.89%
2021-10-30 0.469 0.4882 0.4226 0.4272 121.25万 -8.91%
2021-10-29 0.447 0.4941 0.4401 0.4707 158.37万 5.3%
2021-10-28 0.5172 0.5193 0.3915 0.4468 188.11万 -13.61%
2021-10-27 0.5011 0.5194 0.4838 0.5172 180.44万 3.21%
2021-10-26 0.4937 0.5453 0.4864 0.5011 172.4万 1.5%
2021-10-25 0.4793 0.5476 0.452 0.4919 187.66万 2.63%
2021-10-24 0.5265 0.5291 0.4557 0.482 105.18万 -8.45%
2021-10-23 0.5743 0.6157 0.4793 0.5266 157.25万 -8.31%
2021-10-22 0.4853 0.685 0.4819 0.5728 209.27万 18.03%
2021-10-21 0.4379 0.4853 0.408 0.4852 173.86万 10.8%
2021-10-20 0.425 0.4391 0.3789 0.4367 82.12万 2.75%
2021-10-19 0.4706 0.4735 0.3984 0.4252 83.46万 -9.65%
2021-10-18 0.5021 0.5021 0.4701 0.4704 37.18万 -6.31%
2021-10-17 0.516 0.5256 0.4978 0.5017 25.41万 -2.77%
2021-10-16 0.5509 0.5696 0.4917 0.5158 53.28万 -6.37%
2021-10-15 0.5184 0.573 0.4968 0.551 59.97万 6.29%
2021-10-14 0.5892 0.5969 0.5136 0.5189 43.58万 -11.93%
2021-10-13 0.6519 0.6519 0.5863 0.589 41.3万 -9.65%
2021-10-12 0.6579 0.6615 0.6495 0.652 48.95万 -0.9%
2021-10-11 0.707 0.7083 0.6211 0.6575 64.47万 -7%
2021-10-10 0.707 0.7083 0.6961 0.705 46.07万 -0.28%
2021-10-09 0.709 0.749 0.6853 0.7099 66.51万 0.13%
2021-10-08 0.7788 0.7904 0.689 0.689 62.71万 -11.53%
2021-10-07 0.7884 0.7989 0.756 0.7787 61.73万 -1.23%
2021-10-06 0.8131 0.82 0.7852 0.7879 52.28万 -3.1%
2021-10-05 0.8576 0.8628 0.7977 0.8131 43.97万 -5.19%
2021-10-04 0.8558 0.8966 0.8492 0.8577 45.77万 0.22%
2021-10-03 0.8463 0.8625 0.8351 0.8569 54.12万 1.25%
2021-10-02 0.7971 0.8623 0.7885 0.8462 79.38万 6.16%
2021-10-01 0.7738 0.8137 0.7456 0.7971 95.1万 3.01%
2021-09-30 0.7628 0.7923 0.7583 0.7709 53.76万 1.06%
2021-09-29 0.7764 0.7966 0.7239 0.7626 74.26万 -1.78%
2021-09-28 0.7497 0.822 0.7418 0.7762 79.73万 3.53%
2021-09-27 0.925 0.9807 0.6628 0.7502 165.37万 -18.9%
2021-09-26 0.9567 1.0117 0.9159 0.9246 196.76万 -3.36%
2021-09-25 1.0346 1.0882 0.9546 0.9572 199.4万 -7.48%
2021-09-24 1.0982 1.1334 1.023 1.0332 145万 -5.92%
2021-09-23 1.07 1.1068 1.02 1.0982 176.58万 2.64%
2021-09-22 1.1677 1.1855 1.0548 1.0689 238.19万 -8.46%
2021-09-21 1.2916 1.3153 1.1603 1.1688 200.42万 -9.51%
2021-09-20 1.1978 1.3067 1.1385 1.2916 288.31万 7.83%
2021-09-19 1.1298 1.2009 1.126 1.1978 317.68万 6.02%
2021-09-18 1.1466 1.1621 1.1058 1.1298 281.13万 -1.47%
2021-09-17 1.1788 1.1814 1.1252 1.1461 107.19万 -2.77%
2021-09-16 1.1554 1.1846 1.0913 1.1788 169.37万 2.03%
2021-09-15 1.1115 1.1973 1.0972 1.1551 367.75万 3.92%
2021-09-14 1.2753 1.3335 1.0988 1.1121 176.38万 -12.8%
2021-09-13 1.3465 1.3527 1.2064 1.2753 294.09万 -5.29%
2021-09-12 1.4002 1.4088 1.3429 1.3451 166.15万 -3.94%
2021-09-11 1.4327 1.456 1.3412 1.3892 286.68万 -3.04%
2021-09-10 1.3555 1.4538 1.3266 1.4345 201.4万 5.83%
2021-09-09 1.352 1.4232 1.3219 1.3582 293.9万 0.46%
2021-09-08 1.5827 1.5838 1.3345 1.3524 402.85万 -14.55%
2021-09-07 1.5441 1.6327 1.5011 1.5833 397.43万 2.54%
2021-09-06 1.5587 1.5853 1.498 1.5441 192.51万 -0.94%
2021-09-05 1.5763 1.6041 1.5022 1.556 347.15万 -1.29%
2021-09-04 1.6312 1.6498 1.5094 1.5763 314.17万 -3.37%
2021-09-03 1.6335 1.6887 1.4849 1.6313 402.71万 -0.13%
2021-09-02 1.5233 1.7428 1.5085 1.6334 469.23万 7.23%
2021-09-01 1.489 1.5489 1.4539 1.5095 282.7万 1.38%
2021-08-31 1.5092 1.5388 1.4381 1.4892 355.36万 -1.33%
2021-08-30 1.3167 1.5134 1.3167 1.5134 417.17万 14.94%
2021-08-29 1.2689 1.3308 1.2459 1.3182 377.01万 3.89%
2021-08-28 1.1652 1.3994 1.158 1.2688 535.57万 8.89%
2021-08-27 1.2053 1.209 1.113 1.1624 308.36万 -3.56%
2021-08-26 1.1997 1.2103 1.1721 1.2063 373.52万 0.55%
2021-08-25 1.1939 1.212 1.1688 1.1996 370.84万 0.48%
2021-08-24 1.1576 1.2363 1.15 1.1946 624.37万 3.2%
2021-08-23 1.2436 1.2436 1.1563 1.1567 872.8万 -6.99%
2021-08-22 1.1984 1.284 1.1387 1.2409 1022.89万 3.55%
2021-08-21 1.1557 1.3052 1.1459 1.1977 1083.63万 3.63%
2021-08-20 1.1752 1.1765 0.9021 1.1555 1029.17万 -1.68%
2021-08-19 1.4271 1.4287 1.0334 1.1751 945.26万 -17.66%
2021-08-18 1.5685 1.5844 1.3595 1.427 1297.01万 -9.02%
2021-08-17 1.5687 1.6846 1.5356 1.5683 1346.87万 -0.03%
2021-08-16 1.4978 1.574 1.465 1.5689 1242.25万 4.75%
2021-08-15 1.4997 1.5228 1.4169 1.498 1263.62万 -0.11%
2021-08-14 1.5635 1.5664 1.4614 1.4991 1066.05万 -4.12%
2021-08-13 1.5376 1.677 1.4244 1.5641 241.01万 1.72%
2021-08-12 1.5487 1.8546 1.2689 1.5374 636.74万 -0.73%
2021-08-11 1.2444 2.3188 1.235 1.5897 998.12万 27.75%
2021-08-10 0.8526 1.3846 0.847 1.2444 554.83万 45.95%
2021-08-09 0.7887 0.8607 0.7795 0.854 402.33万 8.28%
2021-08-08 0.7926 0.8318 0.7535 0.7887 385.12万 -0.49%
2021-08-07 0.5851 0.7963 0.5851 0.7959 708.61万 36.03%
2021-08-06 0.504 0.5874 0.5032 0.5852 564.17万 16.11%
2021-08-05 0.4928 0.5141 0.489 0.504 511.2万 2.27%
2021-08-04 0.5014 0.5102 0.488 0.4922 620.59万 -1.83%
2021-08-03 0.5051 0.5073 0.4933 0.5013 563.91万 -0.75%
2021-08-02 0.5031 0.5091 0.4924 0.5026 568.72万 -0.1%
2021-08-01 0.4741 0.5294 0.4665 0.5031 675.25万 6.12%
2021-07-31 0.4504 0.4753 0.4379 0.4743 565.48万 5.31%
2021-07-30 0.4142 0.4565 0.4112 0.4501 475.95万 8.67%
2021-07-29 0.4039 0.4169 0.3934 0.4142 451.29万 2.55%
2021-07-28 0.3986 0.4077 0.3926 0.4037 339.54万 1.28%
2021-07-27 0.3892 0.4042 0.3877 0.3986 308.65万 2.42%
2021-07-26 0.3914 0.3988 0.3867 0.3899 132.56万 -0.38%
2021-07-25 0.4081 0.4139 0.3859 0.389 144.88万 -4.68%
2021-07-24 0.4486 0.4722 0.4018 0.4088 169.92万 -8.87%
2021-07-23 0.4048 0.4657 0.389 0.4486 145.05万 10.82%
2021-07-22 0.3805 0.4065 0.3773 0.4047 141.53万 6.36%
2021-07-21 0.3676 0.3852 0.3513 0.3817 157.81万 3.84%
2021-07-20 0.3501 0.3691 0.3487 0.3676 167.08万 5%
2021-07-19 0.3405 0.3553 0.3312 0.3501 133.57万 2.82%
2021-07-18 0.344 0.3507 0.3362 0.3406 119.67万 -0.99%
2021-07-17 0.3388 0.3448 0.3329 0.3442 144.89万 1.59%
2021-07-16 0.342 0.3471 0.3314 0.3389 147.86万 -0.91%
2021-07-15 0.3484 0.3531 0.3366 0.342 168.14万 -1.84%
2021-07-14 0.3506 0.3558 0.3405 0.3484 210.27万 -0.63%
2021-07-13 0.3549 0.3566 0.3461 0.3506 186.44万 -1.21%
2021-07-12 0.3564 0.3592 0.3438 0.3537 188.29万 -0.76%
2021-07-11 0.3591 0.3662 0.3485 0.3559 241.42万 -0.89%
2021-07-10 0.3798 0.3798 0.3581 0.3591 224.34万 -5.45%
2021-07-09 0.3305 0.407 0.3255 0.3798 253.77万 14.92%
2021-07-08 0.3396 0.3414 0.325 0.331 169.52万 -2.53%
2021-07-07 0.3354 0.3506 0.3289 0.3378 197.12万 0.72%
2021-07-06 0.336 0.3475 0.3317 0.3349 185.5万 -0.33%
2021-07-05 0.3309 0.3449 0.3266 0.3383 171.3万 2.24%
2021-07-04 0.329 0.3353 0.3258 0.3322 151.01万 0.97%
2021-07-03 0.3408 0.3454 0.3268 0.3288 159.16万 -3.52%
2021-07-02 0.3308 0.3472 0.3224 0.341 156.93万 3.08%
2021-07-01 0.3263 0.3405 0.3194 0.3312 222.49万 1.5%
2021-06-30 0.3156 0.3428 0.3096 0.3258 159.02万 3.23%
2021-06-29 0.3101 0.3191 0.3029 0.3156 150.56万 1.77%
2021-06-28 0.3083 0.3174 0.3063 0.3102 151.02万 0.62%
2021-06-27 0.3203 0.3222 0.3049 0.3089 111.74万 -3.56%
2021-06-26 0.3387 0.343 0.3181 0.3186 136.33万 -5.93%
2021-06-25 0.3459 0.3553 0.3301 0.3382 174.05万 -2.23%
2021-06-24 0.3019 0.3623 0.2983 0.3459 146.69万 14.57%
2021-06-23 0.3516 0.3516 0.2966 0.3003 125.19万 -14.59%
2021-06-22 0.3532 0.3698 0.3449 0.3516 283.99万 -0.45%
2021-06-21 0.3523 0.3735 0.3419 0.3565 234.48万 1.19%
2021-06-20 0.3716 0.3889 0.3421 0.3518 164.69万 -5.33%
2021-06-19 0.4079 0.4178 0.3611 0.3721 172.29万 -8.78%
2021-06-18 0.3783 0.4238 0.3717 0.4079 245.01万 7.82%
2021-06-17 0.3533 0.3846 0.3509 0.3747 325.51万 6.06%
2021-06-16 0.3406 0.3576 0.337 0.353 383.62万 3.64%
2021-06-15 0.3409 0.3477 0.3346 0.3405 467.3万 -0.12%
2021-06-14 0.3424 0.3474 0.335 0.3418 461.92万 -0.18%
2021-06-13 0.3374 0.3459 0.3345 0.3426 496.71万 1.54%
2021-06-12 0.3361 0.3466 0.3308 0.3374 463.07万 0.39%
2021-06-11 0.3449 0.3503 0.3337 0.3361 491.94万 -2.55%
2021-06-10 0.3345 0.3489 0.331 0.3449 466.64万 3.11%
2021-06-09 0.3549 0.3585 0.3326 0.3345 453.3万 -5.75%
2021-06-08 0.3484 0.3575 0.3336 0.3564 443.78万 2.3%
2021-06-07 0.3486 0.3579 0.3279 0.3484 473.88万 -0.06%
2021-06-06 0.3508 0.3565 0.319 0.3486 464.77万 -0.63%
2021-06-05 0.3412 0.3618 0.3326 0.3462 454.77万 1.47%
2021-06-04 0.3548 0.3616 0.3383 0.3414 510.44万 -3.78%
2021-06-03 0.3449 0.3579 0.3307 0.3548 651.72万 2.87%
2021-06-02 0.358 0.3588 0.3229 0.3449 510.08万 -3.66%
2021-06-01 0.3575 0.3609 0.3392 0.3536 740.2万 -1.09%
2021-05-31 0.3673 0.3784 0.3398 0.3575 654.04万 -2.67%
2021-05-30 0.3827 0.3959 0.3512 0.3643 1075.99万 -4.81%
2021-05-29 0.3163 0.3908 0.3143 0.3827 457.55万 20.99%
2021-05-28 0.3037 0.327 0.2844 0.3157 254.49万 3.95%
2021-05-27 0.2296 0.3084 0.2238 0.3036 351.22万 32.23%
2021-05-26 0.211 0.2385 0.2109 0.227 190.48万 7.58%
2021-05-25 0.2135 0.2244 0.1846 0.2109 265.15万 -1.22%
2021-05-24 0.2408 0.2553 0.1995 0.2135 201.19万 -11.34%
2021-05-23 0.2386 0.2482 0.2143 0.2429 437.82万 1.8%
2021-05-22 0.243 0.2555 0.2244 0.2344 394.57万 -3.54%
2021-05-21 0.2618 0.2752 0.2307 0.2431 405.14万 -7.14%
2021-05-20 0.2807 0.3031 0.2479 0.2632 550.44万 -6.23%
2021-05-19 0.2462 0.2963 0.2378 0.2793 606.96万 13.44%
2021-05-18 0.2565 0.2658 0.2269 0.2477 494.32万 -3.43%
2021-05-17 0.2499 0.2969 0.2443 0.2594 450.61万 3.8%
2021-05-16 0.2172 0.2842 0.2156 0.2499 569.96万 15.06%
2021-05-15 0.1905 0.2195 0.1838 0.2188 401.56万 14.86%
2021-05-14 0.2034 0.2061 0.1752 0.1897 369.64万 -6.74%
2021-05-13 0.2073 0.2188 0.1942 0.2035 346.62万 -1.83%
2021-05-12 0.2371 0.2484 0.1994 0.2074 351.09万 -12.53%
2021-05-11 0.2615 0.2733 0.2294 0.2385 329.74万 -8.8%
2021-05-10 0.281 0.2924 0.2589 0.2637 316.54万 -6.16%
2021-05-09 0.291 0.2952 0.2669 0.2806 176.82万 -3.57%
2021-05-08 0.2748 0.3045 0.2641 0.291 234.86万 5.9%
2021-05-07 0.2674 0.2984 0.2612 0.2772 231.58万 3.66%
2021-05-06 0.2983 0.3037 0.2488 0.2699 245.64万 -9.52%
2021-05-05 0.3122 0.3156 0.2926 0.298 251.37万 -4.55%
2021-05-04 0.3123 0.3192 0.3049 0.3123 218.69万 --
2021-05-03 0.3217 0.3447 0.3059 0.3123 328.61万 -2.92%
2021-05-02 0.3209 0.338 0.3096 0.3222 291.33万 0.41%
2021-05-01 0.3655 0.3795 0.3017 0.3207 403.1万 -12.26%
2021-04-30 0.3734 0.3887 0.365 0.3655 508.56万 -2.12%
2021-04-29 0.3773 0.4037 0.3632 0.3726 378.61万 -1.25%
2021-04-28 0.4185 0.4239 0.3694 0.3772 381.71万 -9.87%
2021-04-27 0.4038 0.4236 0.3946 0.4185 446.87万 3.64%
2021-04-26 0.3932 0.4333 0.3752 0.4044 1016.17万 2.85%
2021-04-25 0.3634 0.4278 0.3371 0.393 881.12万 8.15%
2021-04-24 0.33 0.4206 0.33 0.3633 1307.36万 10.09%

回顶部