evmos币今日最新价格 实时

$ 0.02770903 涨幅：-1.03%
更新时间：2024-07-08 00:15:04

24H最高/最低价格

H：¥0.3581 / $0.04926593
L：¥0.3386 / $0.04658469

2022年最高价格/最低价格

H：¥24.11 / $3.32 (2022-09-15)
L：¥0 / $0 (2022-07-16)

历史最高/最低价格

H：¥49.72 / $6.84
L：¥0.2705 / $0.03721266

Evmos交易平台推荐

欧易OKX 币安Binance
evmos走势图加载中...
  • evmos币历史价格表
  • evmos币概况
2018年 2019年 2020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
2022-12-30 0.3095 0.3123 0.2885 0.2901 80.77万 -6.27%
2022-12-29 0.3134 0.3208 0.3072 0.3093 80.73万 -1.31%
2022-12-28 0.3127 0.3181 0.308 0.3137 85.31万 0.32%
2022-12-27 0.3081 0.3164 0.302 0.3136 74.09万 1.79%
2022-12-26 0.3046 0.3226 0.2976 0.3082 82.98万 1.18%
2022-12-25 0.2899 0.3184 0.2856 0.3045 87.75万 5.04%
2022-12-24 0.293 0.299 0.2708 0.2903 84.99万 -0.92%
2022-12-23 0.3173 0.322 0.2905 0.2934 80.38万 -7.53%
2022-12-22 0.3274 0.3279 0.3118 0.3178 82.99万 -2.93%
2022-12-21 0.3356 0.3356 0.3174 0.3275 89.8万 -2.41%
2022-12-20 0.3248 0.3369 0.3126 0.3347 77.29万 3.05%
2022-12-19 0.3361 0.3411 0.3162 0.3249 81.11万 -3.33%
2022-12-18 0.3449 0.3469 0.3169 0.3364 85.3万 -2.46%
2022-12-17 0.3803 0.3849 0.344 0.345 78.03万 -9.28%
2022-12-16 0.4064 0.4069 0.3753 0.3802 88.95万 -6.45%
2022-12-15 0.405 0.4146 0.3955 0.4063 86.98万 0.32%
2022-12-14 0.4008 0.4356 0.387 0.4046 94.35万 0.95%
2022-12-13 0.4543 0.4575 0.3843 0.4008 76.62万 -11.78%
2022-12-12 0.4558 0.5232 0.4525 0.4543 57.03万 -0.33%
2022-12-11 0.4752 0.4778 0.453 0.4567 52.58万 -3.89%
2022-12-10 0.465 0.5032 0.4636 0.4752 55.09万 2.19%
2022-12-09 0.4885 0.4943 0.4591 0.4657 52.77万 -4.67%
2022-12-08 0.5483 0.5489 0.4879 0.4887 52.94万 -10.87%
2022-12-07 0.5752 0.5988 0.4893 0.5467 109.62万 -4.95%
2022-12-06 0.6373 0.6408 0.5715 0.5759 58.67万 -9.63%
2022-12-05 0.6047 0.6385 0.5701 0.6376 73.33万 5.44%
2022-12-04 0.6352 0.6364 0.6039 0.6044 60.11万 -4.85%
2022-12-03 0.6479 0.6553 0.6312 0.6351 65.81万 -1.98%
2022-12-02 0.6609 0.679 0.6388 0.6471 69.31万 -2.09%
2022-12-01 0.6869 0.707 0.6595 0.6621 91.39万 -3.61%
2022-11-30 0.6674 0.7077 0.6585 0.6878 98.07万 3.06%
2022-11-29 0.7097 0.7144 0.6299 0.6676 92.87万 -5.93%
2022-11-28 0.8177 0.8332 0.6941 0.7111 81.58万 -13.04%
2022-11-27 0.8433 0.8531 0.7971 0.8176 89.44万 -3.05%
2022-11-26 0.8727 0.8835 0.8295 0.8442 88.58万 -3.27%
2022-11-25 0.9396 0.942 0.8647 0.8706 91.73万 -7.34%
2022-11-24 0.9928 0.9951 0.911 0.9364 109.72万 -5.68%
2022-11-23 0.9812 1.0575 0.9258 0.9917 99.81万 1.07%
2022-11-22 1.0725 1.074 0.9537 0.9794 111.96万 -8.68%
2022-11-21 1.1213 1.1324 1.0231 1.0727 95.62万 -4.33%
2022-11-20 1.1444 1.1648 1.0879 1.1158 90.38万 -2.5%
2022-11-19 1.1448 1.1758 1.108 1.1451 92.06万 0.03%
2022-11-18 1.1627 1.1981 1.1316 1.1436 88.43万 -1.64%
2022-11-17 1.263 1.2855 1.156 1.1625 85万 -7.96%
2022-11-16 1.1847 1.2643 1.1571 1.2623 99.67万 6.55%
2022-11-15 1.1818 1.2108 1.1206 1.1856 156.38万 0.32%
2022-11-14 1.3455 1.3656 1.1723 1.1798 174.95万 -12.32%
2022-11-13 1.3965 1.4124 1.3323 1.3451 198.22万 -3.68%
2022-11-12 1.5118 1.5671 1.3794 1.3932 205.8万 -7.84%
2022-11-11 1.4299 1.54 1.2068 1.5105 254.94万 5.64%
2022-11-10 1.6046 1.7208 1.4183 1.4303 209.13万 -10.86%
2022-11-09 1.8252 1.8549 1.5881 1.6084 251.78万 -11.88%
2022-11-08 1.8918 1.901 1.7453 1.831 203.8万 -3.21%
2022-11-07 2.0064 2.0081 1.8549 1.8909 210.4万 -5.76%
2022-11-06 1.9395 2.0112 1.9112 2.0055 217.83万 3.4%
2022-11-05 1.8819 1.9606 1.8482 1.9378 298.76万 2.97%
2022-11-04 1.7836 1.9085 1.7439 1.8811 216.99万 5.47%
2022-11-03 2.0373 2.0658 1.777 1.7799 191.12万 -12.63%
2022-11-02 2.0996 2.1222 2.0255 2.0393 187.44万 -2.87%
2022-11-01 2.0349 2.1613 2.0199 2.0995 209.03万 3.17%
2022-10-31 2.1125 2.146 2.0308 2.0345 199.03万 -3.69%
2022-10-30 2.1689 2.2521 2.111 2.1141 230.18万 -2.53%
2022-10-29 2.177 2.4092 1.9384 2.1733 232.64万 -0.17%
2022-10-28 2.3966 2.4389 2.102 2.172 223.74万 -9.37%
2022-10-27 2.2967 2.4384 2.2753 2.4017 212.02万 4.57%
2022-10-26 2.1649 2.3574 2.1441 2.2962 154.2万 6.06%
2022-10-25 2.0336 2.1952 2.0149 2.1653 176.36万 6.48%
2022-10-24 2.0741 2.0998 1.9803 2.0319 139.61万 -2.03%
2022-10-23 1.8018 2.085 1.7787 2.0703 160.25万 14.9%
2022-10-22 1.6489 1.803 1.624 1.8023 141.06万 9.3%
2022-10-21 1.6522 1.6728 1.5402 1.6487 258.19万 -0.21%
2022-10-20 1.7437 1.7749 1.5828 1.6539 284.89万 -5.15%
2022-10-19 1.6795 1.7636 1.6503 1.7364 296.68万 3.39%
2022-10-18 1.6144 1.7109 1.5704 1.6793 223.81万 4.02%
2022-10-17 1.5907 1.6798 1.5533 1.6146 277.75万 1.5%
2022-10-16 1.6177 1.6381 1.5123 1.5932 313.75万 -1.51%
2022-10-15 1.4976 1.6797 1.4812 1.6186 334.27万 8.08%
2022-10-14 1.4567 1.5104 1.4035 1.493 479.86万 2.49%
2022-10-13 1.5734 1.6037 1.3542 1.4502 379.13万 -7.83%
2022-10-12 1.6652 1.7053 1.4898 1.5739 503.88万 -5.48%
2022-10-11 1.6931 1.7436 1.6242 1.6652 301.71万 -1.65%
2022-10-10 1.6547 1.7529 1.6545 1.6912 302.7万 2.21%
2022-10-09 1.6812 1.813 1.6234 1.6561 381.79万 -1.49%
2022-10-08 1.7208 1.7245 1.5847 1.6812 499.29万 -2.3%
2022-10-07 1.5541 1.7306 1.5124 1.7215 655.24万 10.77%
2022-10-06 1.4975 1.5552 1.4061 1.5552 439.38万 3.85%
2022-10-05 1.543 1.6252 1.4799 1.4984 191.85万 -2.89%
2022-10-04 1.5271 1.6657 1.4355 1.5392 207.82万 0.79%
2022-10-03 1.3827 1.6391 1.3561 1.5265 185.85万 10.4%
2022-10-02 1.4698 1.5009 1.3257 1.3838 152.25万 -5.85%
2022-10-01 1.5737 1.6872 1.459 1.472 201.35万 -6.46%
2022-09-30 1.7983 1.9696 1.5251 1.5742 204.86万 -12.46%
2022-09-29 2.0933 2.0965 1.5719 1.7967 230.12万 -14.17%
2022-09-28 2.0628 2.1298 1.8842 2.0959 233.58万 1.6%
2022-09-27 2.1632 2.2683 1.8834 2.0212 157.46万 -6.56%
2022-09-26 2.3186 2.3188 2.096 2.1615 172.41万 -6.78%
2022-09-25 2.2708 2.3291 2.0276 2.27 176.88万 -0.04%
2022-09-24 2.489 2.4891 2.1691 2.2709 166.4万 -8.76%
2022-09-23 2.502 2.5326 2.4436 2.4542 178.54万 -1.91%
2022-09-22 2.6996 2.7075 2.4535 2.4924 189.9万 -7.68%
2022-09-21 2.7009 2.7895 2.6135 2.7011 194.97万 0.01%
2022-09-20 3.0695 3.111 2.6228 2.7042 212.73万 -11.9%
2022-09-19 3.1321 3.1726 2.9911 3.0639 215.56万 -2.18%
2022-09-18 3.1453 3.1572 3.0085 3.1325 225.68万 -0.41%
2022-09-17 3.157 3.2063 3.0293 3.149 213.77万 -0.25%
2022-09-16 3.1367 3.1688 2.837 3.158 255.59万 0.68%
2022-09-15 2.6723 3.3171 2.6176 3.1394 271.32万 17.48%
2022-09-14 2.7421 2.8613 2.6392 2.6707 216万 -2.6%
2022-09-13 2.7173 2.9266 2.6594 2.7442 201.56万 0.99%
2022-09-12 2.7105 2.7303 2.6258 2.7182 193.93万 0.28%
2022-09-11 2.7897 2.7897 2.5864 2.7101 201.06万 -2.85%
2022-09-10 2.7007 2.8368 2.5384 2.7845 312.74万 3.1%
2022-09-09 2.4162 2.7315 2.4126 2.7025 208.76万 11.85%
2022-09-08 2.5849 2.5967 2.3479 2.4172 185.86万 -6.49%
2022-09-07 2.5438 2.6032 2.3461 2.583 189.49万 1.54%
2022-09-06 2.6811 2.6965 2.5196 2.54 177.93万 -5.26%
2022-09-05 2.5657 2.7193 2.5051 2.6758 187.9万 4.29%
2022-09-04 2.7418 2.7825 2.5128 2.5645 177.95万 -6.47%
2022-09-03 2.541 2.7713 2.4641 2.7476 195.6万 8.13%
2022-09-02 2.3807 2.5563 2.3408 2.5415 189.19万 6.75%
2022-09-01 2.3692 2.6357 2.3476 2.3779 172.82万 0.37%
2022-08-31 2.5588 2.6559 2.2777 2.374 177.39万 -7.22%
2022-08-30 2.2824 2.5738 2.1876 2.5415 195.33万 11.35%
2022-08-29 2.426 2.4619 2.2536 2.2892 164.96万 -5.64%
2022-08-28 2.6615 2.6648 2.14 2.4222 184.36万 -8.99%
2022-08-27 2.9159 2.936 2.5487 2.6613 199.06万 -8.73%
2022-08-26 2.4086 2.9227 2.4085 2.9 193.95万 20.4%
2022-08-25 2.0045 2.4392 1.9865 2.4392 144.46万 21.69%
2022-08-24 1.892 2.1331 1.8795 2.0014 171.23万 5.78%
2022-08-23 1.9109 1.9695 1.8537 1.889 101.73万 -1.15%
2022-08-22 1.8739 1.9235 1.8143 1.9229 108.63万 2.61%
2022-08-21 1.8602 1.9506 1.8057 1.8729 105.3万 0.68%
2022-08-20 1.9349 2.0008 1.7823 1.8764 109.68万 -3.02%
2022-08-19 1.852 2.0033 1.8235 1.9429 114.84万 4.91%
2022-08-18 1.8654 1.8755 1.6604 1.852 108.75万 -0.72%
2022-08-17 1.8442 1.9706 1.8366 1.8538 102.25万 0.52%
2022-08-16 1.8625 1.8929 1.8287 1.8396 100.3万 -1.23%
2022-08-15 1.8655 1.8963 1.8251 1.8554 95.7万 -0.54%
2022-08-14 1.8698 1.9193 1.8235 1.8572 99.61万 -0.67%
2022-08-13 1.8613 1.9441 1.818 1.8802 102.35万 1.02%
2022-08-12 1.8356 1.9484 1.738 1.86 124.05万 1.33%
2022-08-11 1.7079 1.8502 1.6253 1.8358 112.65万 7.49%
2022-08-10 1.794 1.8203 1.68 1.7015 136.58万 -5.16%
2022-08-09 1.8115 1.8586 1.722 1.7934 116.69万 -1%
2022-08-08 1.7751 1.8578 1.7427 1.8109 124.46万 2.02%
2022-08-07 1.7779 1.8444 1.7264 1.7683 129.32万 -0.54%
2022-08-06 1.6502 1.8646 1.5708 1.7737 141.99万 7.48%
2022-08-05 1.582 1.7334 1.5017 1.6557 124.39万 4.66%
2022-08-04 1.5157 1.7537 1.4133 1.581 179.67万 4.31%
2022-08-03 1.5306 3.011 1.3918 1.5072 511.89万 -1.53%
2022-08-02 1.5848 1.6065 1.494 1.5287 103.68万 -3.54%
2022-08-01 1.6756 1.7112 1.5673 1.5794 108.41万 -5.74%
2022-07-31 1.6938 1.7082 1.608 1.6791 110.73万 -0.87%
2022-07-30 1.6289 1.7181 1.6061 1.6946 116.54万 4.03%
2022-07-29 1.5882 1.7256 1.4448 1.6406 119.83万 3.3%
2022-07-28 1.4226 1.6223 1.3355 1.5918 112.63万 11.89%
2022-07-27 1.4765 1.5017 1.3265 1.4307 99.02万 -3.1%
2022-07-26 1.7299 1.7377 1.4604 1.4741 101.36万 -14.79%
2022-07-25 1.8713 1.8971 1.6801 1.7279 107.15万 -7.66%
2022-07-24 1.9086 1.9258 1.8046 1.8738 121.55万 -1.82%
2022-07-23 1.9952 2.0822 1.8657 1.9084 120.35万 -4.35%
2022-07-22 2.0647 2.1182 1.8816 2.003 143.51万 -2.99%
2022-07-21 2.0486 2.1574 1.9595 2.0639 137.78万 0.75%
2022-07-20 1.9882 2.1539 1.9752 2.0468 134.9万 2.95%
2022-07-19 0 2.1415 1.8675 2.034 139.5万 --
2022-07-16 0 0 0 0 0 --
2022-07-15 0 0 0 0 0 --
2022-07-14 0 0 0 0 0 --
2022-07-13 0 0 0 0 0 --
2022-07-03 0 0 0 0 0 --
2022-07-02 0 0 0 0 0 --
2022-07-01 0 0 0 0 0 --
2022-06-25 0 0 0 0 0 --
2022-06-24 0 0 0 0 0 --
2022-06-23 0 0 0 0 0 --
2022-06-21 0 0 0 0 0 --
2022-06-20 0 0 0 0 0 --
2022-06-19 0 0 0 0 0 --
2022-06-14 0 0 0 0 0 --
2022-06-12 0 0 0 0 0 --
2022-06-11 0 0 0 0 0 --
2022-06-10 0 0 0 0 0 --
2022-06-09 0 0 0 0 0 --
2022-06-08 0 0 0 0 0 --
2022-06-07 0 0 0 0 0 --
2022-06-06 0 0 0 0 0 --
2022-06-05 0 0 0 0 0 --
2022-06-03 0 0 0 0 0 --
2022-06-02 0 0 0 0 0 --
2022-06-01 0 0 0 0 0 --
2022-05-31 0 0 0 0 0 --
2022-05-30 0 0 0 0 0 --
2022-05-29 0 0 0 0 0 --
2022-05-28 0 0 0 0 0 --
2022-05-27 0 0 0 0 0 --
2022-05-26 0 0 0 0 0 --
2022-05-25 0 0 0 0 0 --
2022-05-24 0 0 0 0 0 --
2022-05-23 0 0 0 0 0 --
2022-05-22 0 0 0 0 0 --
2022-05-20 0 0 0 0 0 --
2022-05-19 0 0 0 0 0 --
2022-05-18 0 0 0 0 0 --
2022-05-17 0 0 0 0 0 --
2022-05-16 0 0 0 0 0 --
2022-05-10 0 0 0 0 0 --
2022-05-06 0 0 0 0 0 --

回顶部