sama币今日最新价格 实时

$ 0.00461873 涨幅：-12.66%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.1178 / $0.01678608
L：¥0.1057 / $0.01505703

2024年最高价格/最低价格

H：¥0.2 / $0.03 (2024-03-13)
L：¥0.03 / $0 (2024-08-19)

历史最高/最低价格

H：¥0.51 / $0.072871
L：¥0.0285 / $0.00406689

Moonsama交易平台推荐

欧易OKX 币安Binance
sama走势图加载中...
  • sama币历史价格表
  • sama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
2024-10-05 0.00492 0.005213 0.00481 0.00496 1.17万 0.81%
2024-09-28 0.00603 0.00643 0.0059 0.00641 1.86万 6.3%
2024-09-27 0.00625 0.00627 0.00568 0.00603 1.65万 -3.52%
2024-09-20 0.00498 0.00592 0.004844 0.00583 3.1万 17.07%
2024-09-11 0.00512 0.00557 0.004921 0.00504 2.35万 -1.56%
2024-09-10 0.00512 0.005191 0.00509 0.00512 2.38万 --
2024-09-05 0.00538 0.005482 0.00524 0.00541 2.07万 0.56%
2024-09-02 0.00565 0.00573 0.00548 0.00548 1.3万 -3.01%
2024-08-24 0.00544 0.00651 0.00539 0.0063 2万 15.81%
2024-08-22 0.00569 0.00571 0.005357 0.00558 7123.03 -1.93%
2024-08-19 0.00513 0.006612 0.004779 0.0064 1.48万 24.76%
2024-07-30 0.00844 0.00894 0.008233 0.00855 1.23万 1.3%
2024-07-28 0.00828 0.009119 0.00826 0.00888 2.34万 7.25%
2024-07-24 0.0095 0.00976 0.00946 0.00952 4207.3 0.21%
2024-07-22 0.01002 0.0102 0.00964 0.01006 2.76万 0.4%
2024-07-17 0.010384 0.0111 0.010045 0.010734 1138.54 3.37%
2024-07-16 0.010113 0.0115 0.01 0.010384 2355.24 2.68%
2024-06-23 0.01276 0.012909 0.01233 0.01254 1.64万 -1.72%
2024-06-22 0.01183 0.01287 0.01161 0.01276 2.06万 7.86%
2024-06-21 0.01197 0.01271 0.01177 0.01183 1.85万 -1.17%
2024-06-20 0.01188 0.01249 0.01143 0.01197 1.99万 0.76%
2024-06-19 0.01234 0.01246 0.01171 0.01188 2.77万 -3.73%
2024-06-18 0.01234 0.01246 0.01171 0.01188 2.77万 -3.7277147487844%
2024-04-21 0.01365 0.01394 0.01279 0.01327 1.92万 -2.78%
2024-04-20 0.01304 0.014002 0.012643 0.01372 2.73万 5.21%
2024-04-19 0.01395 0.01414 0.012103 0.01343 3.4万 -3.73%
2024-04-18 0.01432 0.01577 0.013016 0.01395 1.46万 -2.58%
2024-04-17 0.01469 0.0151 0.01392 0.01432 2.77万 -2.52%
2024-04-16 0.01322 0.015185 0.01322 0.0146 2.62万 10.44%
2024-04-15 0.01483 0.01498 0.01112 0.01322 3.48万 -10.86%
2024-04-14 0.01628 0.01628 0.014 0.01483 2.04万 -8.91%
2024-04-13 0.01587 0.016633 0.015864 0.01628 1.93万 2.58%
2024-04-12 0.01623 0.01651 0.015646 0.01587 2.59万 -2.22%
2024-04-11 0.016759 0.01686 0.016001 0.01623 2.46万 -3.16%
2024-04-10 0.01651 0.017999 0.01651 0.016759 2.16万 1.51%
2024-04-09 0.01551 0.01714 0.01551 0.01651 2.6万 6.45%
2024-04-08 0.01556 0.01588 0.01535 0.01551 1.8万 -0.32%
2024-04-07 0.0153 0.015623 0.01481 0.01556 1.93万 1.7%
2024-04-06 0.015675 0.01587 0.014638 0.01518 1.77万 -3.16%
2024-04-05 0.015474 0.016142 0.015201 0.015675 8902.34 1.3%
2024-04-04 0.016395 0.01641 0.01534 0.016 1.31万 -2.41%
2024-04-03 0.016994 0.017137 0.016395 0.016395 8669.69 -3.52%
2024-04-02 0.0174 0.018048 0.017 0.01711 1.78万 -1.67%
2024-04-01 0.01761 0.017827 0.015331 0.0174 3.42万 -1.19%
2024-03-31 0.01747 0.017857 0.01741 0.01761 2.5万 0.8%
2024-03-30 0.0175 0.017833 0.01713 0.01747 2.89万 -0.17%
2024-03-29 0.01787 0.018259 0.017 0.0175 3.2万 -2.07%
2024-03-28 0.01939 0.0199 0.0172 0.01805 1.86万 -6.91%
2024-03-27 0.018459 0.02049 0.01828 0.01939 3.24万 5.04%
2024-03-26 0.01719 0.01856 0.016829 0.01832 2.5万 6.57%
2024-03-25 0.01718 0.017222 0.016 0.01719 2.78万 0.06%
2024-03-24 0.01799 0.019928 0.016 0.01708 2.7万 -5.06%
2024-03-22 0.017509 0.02 0.017005 0.01894 3.4万 8.17%
2024-03-21 0.01732 0.0209 0.015585 0.01933 2.59万 11.61%
2024-03-20 0.01762 0.018 0.016513 0.01736 2.69万 -1.48%
2024-03-19 0.01987 0.021 0.0175 0.01767 2.69万 -11.07%
2024-03-18 0.01988 0.02016 0.0188 0.01959 2.02万 -1.46%
2024-03-17 0.02074 0.021767 0.019766 0.02011 4.07万 -3.04%
2024-03-16 0.023002 0.02414 0.01976 0.02074 3.39万 -9.83%
2024-03-15 0.0253 0.02539 0.023003 0.02311 2.93万 -8.66%
2024-03-14 0.024 0.026439 0.023385 0.025301 1.69万 5.42%
2024-03-13 0.02392 0.029 0.0234 0.024 5.32万 0.33%
2024-03-12 0.02378 0.024998 0.02292 0.02392 2.42万 0.59%
2024-03-11 0.02225 0.02375 0.0221 0.0235 2.3万 5.62%
2024-03-10 0.023675 0.02395 0.022 0.02225 3.06万 -6.02%
2024-03-09 0.02176 0.023815 0.021204 0.023675 3.23万 8.8%
2024-03-08 0.019282 0.022399 0.018503 0.02176 2.85万 12.85%
2024-03-07 0.02161 0.022496 0.018 0.019282 2.96万 -10.77%
2024-03-06 0.019544 0.023 0.019249 0.02161 2.92万 10.57%
2024-03-05 0.018874 0.020546 0.017029 0.019544 2.56万 3.55%
2024-03-04 0.019044 0.02158 0.016 0.018958 2.64万 -0.45%
2024-03-03 0.018228 0.02 0.017332 0.019044 1.86万 4.48%
2024-03-02 0.01978 0.020543 0.016702 0.018228 2.24万 -7.85%
2024-03-01 0.0158 0.020396 0.014999 0.01978 1.52万 25.19%
2024-02-29 0.01611 0.01667 0.015006 0.0158 1.28万 -1.92%
2024-02-28 0.01529 0.017997 0.014321 0.01679 3.87万 9.81%
2024-02-27 0.01472 0.01529 0.014 0.01511 4.05万 2.65%
2024-02-26 0.01486 0.01529 0.014505 0.01462 3.33万 -1.62%
2024-02-25 0.01536 0.01536 0.01374 0.01486 2.74万 -3.26%
2024-02-24 0.01597 0.01649 0.015307 0.01536 6.5万 -3.82%
2024-02-23 0.01568 0.01682 0.01443 0.015988 11.88万 1.96%
2024-02-22 0.0153 0.016473 0.0148 0.01573 11.6万 2.81%
2024-02-21 0.01513 0.01833 0.014134 0.01537 9.23万 1.59%
2024-02-20 0.01463 0.01534 0.01423 0.01522 8.49万 4.03%
2024-02-19 0.01349 0.015498 0.013334 0.01463 6.03万 8.45%
2024-02-18 0.01443 0.01443 0.013101 0.01346 7.05万 -6.72%
2024-02-17 0.01512 0.015308 0.013001 0.01444 6.87万 -4.5%
2024-02-16 0.01395 0.01505 0.01365 0.01505 9.9万 7.89%
2024-02-15 0.0138 0.014399 0.01345 0.01387 9.48万 0.51%
2024-02-14 0.01299 0.01428 0.012959 0.0138 10.66万 6.24%
2024-02-13 0.01345 0.01359 0.0126 0.01302 11.06万 -3.2%
2024-02-12 0.0128 0.013615 0.01252 0.01344 12万 5%
2024-02-11 0.01334 0.01393 0.0126 0.01263 8.85万 -5.32%
2024-02-10 0.0138 0.0138 0.01267 0.01339 11.02万 -2.97%
2024-02-09 0.013 0.01438 0.012003 0.01437 9.78万 10.54%
2024-02-08 0.01399 0.014099 0.013072 0.01327 6.35万 -5.15%
2024-02-07 0.013992 0.01427 0.01351 0.01403 6.71万 0.27%
2024-02-06 0.01381 0.01443 0.01369 0.013992 5.06万 1.32%
2024-02-05 0.01423 0.01451 0.013602 0.01381 6.41万 -2.95%
2024-02-04 0.01425 0.01461 0.0136 0.01423 7.56万 -0.14%
2024-02-03 0.01378 0.01716 0.01378 0.01425 9.22万 3.41%
2024-02-02 0.01459 0.01481 0.01325 0.0139 10.69万 -4.73%
2024-02-01 0.015706 0.01681 0.01428 0.01459 12.12万 -7.11%
2024-01-31 0.01379 0.015706 0.0134 0.015706 7.24万 13.89%
2024-01-30 0.013899 0.019211 0.013101 0.01392 1.41万 0.15%
2024-01-29 0.013688 0.014595 0.013688 0.013899 1879.58 1.54%
2024-01-28 0.013799 0.015433 0.01288 0.013688 6682.94 -0.8%
2024-01-27 0.0134 0.013799 0.01333 0.013799 2.65万 2.98%
2024-01-26 0.01395 0.015686 0.01318 0.01353 4.85万 -3.01%
2024-01-25 0.01426 0.0156 0.013 0.01388 4.73万 -2.66%
2024-01-22 0.01594 0.01652 0.01536 0.0156 9.22万 -2.13%
2024-01-21 0.01597 0.016555 0.01541 0.01605 10.06万 0.5%
2024-01-20 0.01752 0.01762 0.015906 0.01597 11.4万 -8.85%
2024-01-19 0.01848 0.01915 0.0171 0.01747 11.98万 -5.47%
2024-01-18 0.01823 0.0189 0.01812 0.01869 11.83万 2.52%
2024-01-17 0.01785 0.01974 0.0174 0.01809 9.44万 1.34%
2024-01-16 0.01874 0.01938 0.017282 0.01789 9.55万 -4.54%
2024-01-15 0.01859 0.01907 0.0182 0.01863 7.1万 0.22%
2024-01-14 0.02005 0.02013 0.0178 0.0186 6.68万 -7.23%
2024-01-13 0.02105 0.02105 0.018511 0.01996 6.58万 -5.18%
2024-01-12 0.01893 0.02141 0.018519 0.021 9.69万 10.94%
2024-01-11 0.0184 0.01947 0.018003 0.01893 7.67万 2.88%
2024-01-10 0.01878 0.019688 0.018 0.01834 9.94万 -2.34%
2024-01-09 0.01907 0.02022 0.018002 0.01863 12.2万 -2.31%
2024-01-08 0.0197 0.020147 0.018561 0.01919 11.57万 -2.59%
2024-01-07 0.01984 0.02012 0.019501 0.01976 12.49万 -0.4%
2024-01-06 0.02021 0.023549 0.0197 0.01985 11.57万 -1.78%
2024-01-05 0.02054 0.021253 0.01984 0.02027 9.89万 -1.31%
2024-01-04 0.02108 0.021768 0.01998 0.02046 9.99万 -2.94%
2024-01-03 0.019135 0.024 0.019 0.02108 8.49万 10.16%
2024-01-02 0.021015 0.021294 0.019 0.019135 9695.72 -8.95%
2024-01-01 0.02008 0.023 0.020003 0.021015 1.06万 4.66%

回顶部