bar币今日最新价格 实时

$ 1.78 涨幅：+0.06%
更新时间：2024-07-08 00:20:06

24H最高/最低价格

H：¥16.4266 / $2.26
L：¥14.9002 / $2.05

2021年最高价格/最低价格

H：¥72.6 / $9.99 (2021-12-30)
L：¥75.09 / $10.33 (2021-12-04)

历史最高/最低价格

H：¥527.32 / $72.55
L：¥14.9002 / $2.05

FC Barcelona Fan Token交易平台推荐

欧易OKX 币安Binance
bar走势图加载中...
  • bar币历史价格表
  • bar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 9.8318 9.9882 9.1588 9.3427 389.12万 -4.97%
2021-12-29 9.64 10.6404 9.021 9.8275 738.45万 1.95%
2021-12-28 9.5809 9.8061 9.5632 9.638 125.73万 0.6%
2021-12-27 9.7594 10.3972 9.4701 9.5809 410.71万 -1.83%
2021-12-26 9.1196 10.7817 8.9629 9.774 710.08万 7.18%
2021-12-25 9.0099 9.3817 9.002 9.1158 163.31万 1.18%
2021-12-24 8.769 9.0398 8.5519 9.0155 233.38万 2.81%
2021-12-23 8.5034 8.8867 8.4377 8.7694 181.56万 3.13%
2021-12-22 7.4965 9.1361 7.4576 8.5118 690.56万 13.54%
2021-12-21 8.0018 8.6062 7.4965 7.4965 307.55万 -6.31%
2021-12-20 8.1015 8.2297 7.9603 8.0018 57.45万 -1.23%
2021-12-19 8.0346 8.1909 7.8998 8.1015 99.97万 0.83%
2021-12-18 8.6036 8.616 7.7823 8.0314 160.14万 -6.65%
2021-12-17 8.2832 8.896 8.2756 8.604 164.75万 3.87%
2021-12-16 8.6653 8.8744 8.2773 8.2773 140.81万 -4.48%
2021-12-15 8.8338 8.9919 8.6001 8.6718 109.42万 -1.83%
2021-12-14 9.3626 9.5634 8.7772 8.8362 447.39万 -5.62%
2021-12-13 9.3109 9.5942 9.1592 9.3557 294.21万 0.48%
2021-12-12 9.1887 10.0914 8.797 9.312 2345.88万 1.34%
2021-12-11 9.4423 9.944 9.045 9.1908 279.16万 -2.66%
2021-12-10 9.7312 9.7942 9.1905 9.4302 222.56万 -3.09%
2021-12-09 9.8519 10.0491 9.454 9.7352 240.72万 -1.18%
2021-12-08 9.379 10.1033 9.3205 9.854 268.81万 5.06%
2021-12-07 10.1644 10.8581 9.1421 9.3786 1131.07万 -7.73%
2021-12-06 9.2097 12.5243 9.0205 10.1337 2029.44万 10.03%
2021-12-05 10.3499 10.5008 8.4136 9.2239 330.8万 -10.88%
2021-12-04 10.5902 10.6586 10.3308 10.3529 173.04万 -2.24%
2021-12-03 11.076 11.1042 10.429 10.5582 250.84万 -4.67%
2021-12-02 11.2506 11.3575 10.8996 11.0729 287.24万 -1.58%
2021-12-01 11.102 11.4226 11.0669 11.3149 158.58万 1.92%
2021-11-30 10.9197 11.3732 10.7245 11.102 126.45万 1.67%
2021-11-29 11.3729 11.4469 10.7594 10.9197 134.98万 -3.98%
2021-11-28 11.2537 11.5505 11.1143 11.375 202.04万 1.08%
2021-11-27 12.1517 12.2961 11.0081 11.2516 321.78万 -7.41%
2021-11-26 11.9602 12.3617 11.7998 12.1536 325.76万 1.62%
2021-11-25 12.521 12.6282 11.8789 11.9623 565.55万 -4.46%
2021-11-24 13.0731 13.6235 12.4377 12.5125 569.48万 -4.29%
2021-11-23 13.2225 13.4353 12.822 13.0613 353.41万 -1.22%
2021-11-22 13.032 13.3649 13.0054 13.2226 252.81万 1.46%
2021-11-21 13.2447 13.4811 13.0099 13.0099 364.89万 -1.77%
2021-11-20 12.9825 13.2914 12.7079 13.2447 360.01万 2.02%
2021-11-19 13.5767 13.8276 12.9261 12.9825 592.75万 -4.38%
2021-11-18 13.9979 14.1306 13.4381 13.5618 222.76万 -3.12%
2021-11-17 14.5151 15.0629 13.829 13.9969 596.65万 -3.57%
2021-11-16 14.3661 14.7485 14.2785 14.5058 274.19万 0.97%
2021-11-15 14.3732 14.6794 14.251 14.3687 241.92万 -0.03%
2021-11-14 14.2156 14.5458 14.1141 14.3859 194万 1.2%
2021-11-13 14.6332 14.7901 14.1332 14.2315 325.98万 -2.75%
2021-11-12 14.8441 15.0997 14.0399 14.6378 397.16万 -1.39%
2021-11-11 14.6048 15.3679 14.5187 14.8107 574.87万 1.41%
2021-11-10 14.5991 14.8165 14.4568 14.6459 341.99万 0.32%
2021-11-09 15.3234 15.3577 14.5592 14.5963 678.44万 -4.75%
2021-11-08 14.6081 17.1836 14.4996 15.3308 1346.13万 4.95%
2021-11-07 14.5613 15.1112 14.3702 14.6167 349.04万 0.38%
2021-11-06 14.3106 15.2523 14.1714 14.5501 538.09万 1.67%
2021-11-05 14.5312 14.7957 14.163 14.2739 330.23万 -1.77%
2021-11-04 14.7647 16.1913 14.2957 14.5358 716.74万 -1.55%
2021-11-03 14.6422 15.1085 14.4583 14.7647 365.27万 0.84%
2021-11-02 14.5992 14.8883 14.3276 14.6346 311.24万 0.24%
2021-11-01 14.7328 15.1298 14.4256 14.6026 595.22万 -0.88%
2021-10-31 15.1311 15.2471 14.6832 14.736 354.08万 -2.61%
2021-10-30 14.8825 15.1851 14.597 15.1473 406.08万 1.78%
2021-10-29 14.9991 15.0989 14.4249 14.9307 376.19万 -0.46%
2021-10-28 16.0798 16.1491 14.8621 14.9966 403.43万 -6.74%
2021-10-27 16.1501 16.2987 15.943 16.0798 278.57万 -0.44%
2021-10-26 16.1175 16.205 15.7503 16.1501 325.73万 0.2%
2021-10-25 16.4089 16.5767 16.0813 16.1087 261.7万 -1.83%
2021-10-24 16.2844 16.5002 16.1273 16.4089 196.56万 0.76%
2021-10-23 16.5959 16.8908 16.2303 16.2838 344.2万 -1.88%
2021-10-22 16.7813 17.7249 16.5505 16.5678 738.57万 -1.27%
2021-10-21 16.7078 16.8637 16.4546 16.775 329.84万 0.4%
2021-10-20 17.1374 17.1908 16.6548 16.7099 318.31万 -2.49%
2021-10-19 16.9844 17.3283 16.4481 17.1144 528.78万 0.77%
2021-10-18 17.365 17.4404 17.0065 17.0065 276.91万 -2.06%
2021-10-17 17.5692 17.6236 17.2427 17.3675 433.79万 -1.15%
2021-10-16 18.0382 18.1861 17.3176 17.5695 492.77万 -2.6%
2021-10-15 17.9476 18.1807 17.6769 18.0384 675.27万 0.51%
2021-10-14 17.0509 18.1378 16.9726 17.9159 1027.51万 5.07%
2021-10-13 16.9419 17.9062 16.8862 17.073 767.12万 0.77%
2021-10-12 17.2501 17.2581 16.9146 16.9305 328.25万 -1.85%
2021-10-11 17.8345 18.1035 17.2541 17.4931 484.74万 -1.91%
2021-10-10 17.8345 17.8345 17.3304 17.3323 358.87万 -2.82%
2021-10-09 18.8349 19.331 17.5286 17.7514 1595.33万 -5.75%
2021-10-08 17.7217 19.1817 16.853 18.8652 3932.58万 6.45%
2021-10-07 15.8506 19.7658 15.7357 17.6852 4079.6万 11.57%
2021-10-06 16.0649 16.352 15.8109 15.8509 402万 -1.33%
2021-10-05 16.6288 16.7338 15.8793 16.065 359.1万 -3.39%
2021-10-04 16.8505 17.348 16.3387 16.6288 835.68万 -1.32%
2021-10-03 16.7798 17.0236 16.4411 16.8617 1140.85万 0.49%
2021-10-02 16.051 17.4746 15.8296 16.7798 622.83万 4.54%
2021-10-01 16.1487 16.2685 15.423 15.9816 866.46万 -1.03%
2021-09-30 16.6968 16.7412 15.89 16.1624 815.21万 -3.2%
2021-09-29 16.7796 17.3916 16.4409 16.7153 1028.32万 -0.38%
2021-09-28 16.9087 17.3454 16.4702 16.77 798.52万 -0.82%
2021-09-27 17.2704 17.2864 15.982 16.9224 741.25万 -2.02%
2021-09-26 17.8365 18.5375 16.8463 17.2704 1089.53万 -3.17%
2021-09-25 20.0316 21.98 17.0285 17.8604 5658.01万 -10.84%
2021-09-24 16.0177 24.3813 15.787 20.2876 5622.58万 26.66%
2021-09-23 16.2691 16.3662 15.0909 16.0291 553.68万 -1.48%
2021-09-22 16.7108 17.4157 15.2551 16.2692 680.38万 -2.64%
2021-09-21 18.2149 18.9509 15.8461 16.6895 854.43万 -8.37%
2021-09-20 18.2303 18.7392 17.9803 18.2181 558.96万 -0.07%
2021-09-19 18.2546 18.5313 18.0897 18.2106 318.51万 -0.24%
2021-09-18 18.8426 18.956 18.072 18.2512 532.79万 -3.14%
2021-09-17 18.7619 19.9452 18.5021 18.8415 1516.72万 0.42%
2021-09-16 18.8943 19.8527 18.1609 18.7619 1692.11万 -0.7%
2021-09-15 18.563 19.3524 18.271 18.8943 534.61万 1.78%
2021-09-14 19.2836 19.9687 18.1235 18.5199 738.5万 -3.96%
2021-09-13 19.1978 19.4245 18.6121 19.331 518.47万 0.69%
2021-09-12 18.4394 20.7797 18.4394 19.1868 1742.8万 4.05%
2021-09-11 17.9107 21.0805 17.414 18.4786 1353.81万 3.17%
2021-09-10 17.05 17.9716 17.0227 17.9082 308.35万 5.03%
2021-09-09 17.6102 18.3042 16.2208 17.0501 644.84万 -3.18%
2021-09-08 20.4112 20.616 16.7127 17.6625 508.24万 -13.47%
2021-09-07 20.427 21.0861 20.0909 20.3864 578.5万 -0.2%
2021-09-06 20.5602 20.7922 20.1001 20.4321 411.51万 -0.62%
2021-09-05 20.0026 21.4292 19.964 20.5521 741.12万 2.75%
2021-09-04 19.8395 20.2441 19.75 20.0021 393.21万 0.82%
2021-09-03 19.5926 20.535 19.4083 19.8157 628.97万 1.14%
2021-09-02 19.4303 20.047 18.8269 19.5901 488.31万 0.82%
2021-09-01 19.8689 20.5414 19.274 19.4287 480.27万 -2.22%
2021-08-31 20.8712 21.0724 19.7065 19.8521 417.6万 -4.88%
2021-08-30 20.945 21.329 20.5617 20.8629 351.32万 -0.39%
2021-08-29 20.9642 21.1721 20.6548 20.9533 337.85万 -0.05%
2021-08-28 21.2182 21.3454 20.2339 20.9614 704.55万 -1.21%
2021-08-27 21.3925 21.6835 20.7451 21.2161 528.08万 -0.82%
2021-08-26 22.0057 22.0581 20.9791 21.3969 588.2万 -2.77%
2021-08-25 21.5626 22.8298 21.3704 22.0156 891.02万 2.1%
2021-08-24 21.5874 21.7798 21.2145 21.5666 447.75万 -0.1%
2021-08-23 22.3286 22.4283 21.392 21.5687 656.43万 -3.4%
2021-08-22 22.4782 22.8675 22.1704 22.3472 663.94万 -0.58%
2021-08-21 21.8961 22.8122 21.8341 22.5114 620.75万 2.81%
2021-08-20 22.5726 22.5903 21.6429 21.9022 591.6万 -2.97%
2021-08-19 23.5323 24.2782 21.4771 22.5824 1333.12万 -4.04%
2021-08-18 23.0254 25.2565 21.3202 23.5081 1493.96万 2.1%
2021-08-17 23.7489 23.7858 22.7162 23.017 843.14万 -3.08%
2021-08-16 24.024 24.1591 23.5839 23.7477 509.3万 -1.15%
2021-08-15 23.9983 24.8816 23.4633 24.0329 800.54万 0.14%
2021-08-14 24.4231 24.6521 23.865 23.999 758.42万 -1.74%
2021-08-13 24.1552 24.8395 23.4498 24.4769 2237.82万 1.33%
2021-08-12 25.8995 25.956 23.6849 24.1361 1521.64万 -6.81%
2021-08-11 25.5828 28.8662 24.8052 25.8652 3000.83万 1.1%
2021-08-10 23.35 28.6542 22.5924 25.5806 4944.24万 9.55%
2021-08-09 22.5823 25.1705 22.0622 23.3994 2149.29万 3.62%
2021-08-08 21.4666 25.515 20.7049 22.582 2761.81万 5.2%
2021-08-07 21.7386 21.9327 21.0973 21.4588 1417.82万 -1.29%
2021-08-06 21.9917 22.4014 21.6062 21.7401 487.65万 -1.14%
2021-08-05 21.879 22.0303 21.3035 21.9954 448.38万 0.53%
2021-08-04 22.5898 22.6328 21.7488 21.881 497.18万 -3.14%
2021-08-03 22.0232 22.8829 21.2951 22.5863 674.38万 2.56%
2021-08-02 22.1593 22.3195 21.829 22.0337 505.47万 -0.57%
2021-08-01 22.0262 22.4681 21.8812 22.1584 649.91万 0.6%
2021-07-31 21.5466 22.89 21.4718 22.021 1206.5万 2.2%
2021-07-30 21.0264 21.6534 20.5372 21.5466 1402.89万 2.47%
2021-07-29 21.5976 21.6841 20.9465 21.0292 1136.03万 -2.63%
2021-07-28 21.35 22.7934 20.6863 21.6221 1572.54万 1.27%
2021-07-27 21.62 22.3553 21.022 21.347 1098.65万 -1.26%
2021-07-26 21.0828 22.4148 20.3389 21.6196 1784.15万 2.55%
2021-07-25 22.0489 23.6447 20.534 21.0831 3051.83万 -4.38%
2021-07-24 23.1937 23.196 21.7503 22.0353 1900.96万 -4.99%
2021-07-23 21.1744 24.4611 20.3249 23.1919 5612.79万 9.53%
2021-07-22 16.0284 23.5644 15.7915 21.1689 7066.25万 32.07%
2021-07-21 16.3792 17.3249 15.2403 15.9284 974.94万 -2.75%
2021-07-20 15.5454 17.2829 15.5332 16.3702 812.6万 5.31%
2021-07-19 15.5829 15.9505 15.3226 15.5458 257.7万 -0.24%
2021-07-18 15.7822 16.2947 15.1991 15.5857 341.53万 -1.25%
2021-07-17 16.0032 16.3456 15.1359 15.7778 414.12万 -1.41%
2021-07-16 16.4516 16.8891 15.8824 16.0051 622.73万 -2.71%
2021-07-15 15.1606 16.7822 15.0136 16.4158 922.33万 8.28%
2021-07-14 15.1478 15.935 14.7038 15.1606 628.1万 0.08%
2021-07-13 14.6408 15.5719 14.3872 15.1579 466.52万 3.53%
2021-07-12 14.3419 15.5789 14.0696 14.6402 643.14万 2.08%
2021-07-11 14.1362 14.4245 13.8805 14.3419 245.99万 1.46%
2021-07-10 14.1462 14.2334 13.6227 14.1362 240.41万 -0.07%
2021-07-09 14.5378 14.8215 13.8339 14.1462 370.16万 -2.69%
2021-07-08 14.3574 14.6996 14.168 14.5185 311.48万 1.12%
2021-07-07 14.2695 14.7003 14.0885 14.3436 416.43万 0.52%
2021-07-06 14.2653 14.6208 14.0246 14.2675 334.46万 0.02%
2021-07-05 14.2088 14.5304 13.9526 14.2653 318.49万 0.4%
2021-07-04 14.1369 14.5848 13.9134 14.2086 361.46万 0.51%
2021-07-03 13.8855 15.5703 13.8111 14.1369 737.05万 1.81%
2021-07-02 13.6884 14.3704 13.5563 13.8922 265.12万 1.49%
2021-07-01 14.2891 14.4359 13.6566 13.6881 311.83万 -4.21%
2021-06-30 14.0454 14.4388 13.8985 14.2771 292.01万 1.65%
2021-06-29 13.6811 14.2936 13.4006 14.0745 437.2万 2.88%
2021-06-28 13.8315 13.9163 13.3899 13.6675 315.15万 -1.19%
2021-06-27 13.7614 14.0247 12.9682 13.8361 330.48万 0.54%
2021-06-26 14.4021 14.93 13.6626 13.7614 348.73万 -4.45%
2021-06-25 14.2378 14.6997 14.0001 14.3931 260.84万 1.09%
2021-06-24 13.6008 15.8334 12.6773 14.2479 718.06万 4.76%
2021-06-23 15.169 15.1995 12.6207 13.6062 540.83万 -10.3%
2021-06-22 16.0163 16.5205 14.4894 15.169 453.16万 -5.29%
2021-06-21 16.6039 17.4324 15.2323 16.0612 728.68万 -3.27%
2021-06-20 16.4484 17.3012 15.9698 16.6038 513.4万 0.94%
2021-06-19 17.2773 17.521 16.4299 16.4526 706.56万 -4.77%
2021-06-18 17.1275 18.3544 16.466 17.2769 956.28万 0.87%
2021-06-17 17.0215 18.1859 17.0054 17.127 1094.59万 0.62%
2021-06-16 17.4834 17.5962 16.9325 17.0381 499.54万 -2.55%
2021-06-15 16.179 18.3169 16.179 17.4862 966.74万 8.08%
2021-06-14 16.4528 16.5435 15.8112 16.1955 277.71万 -1.56%
2021-06-13 17.6405 18.1011 15.774 16.4914 749.82万 -6.51%
2021-06-12 15.7426 20.998 15.7396 17.6866 3122.85万 12.35%
2021-06-11 16.2923 16.6208 15.7396 15.7428 278.69万 -3.37%
2021-06-10 15.3184 16.3108 14.9997 16.2923 584.77万 6.36%
2021-06-09 17.3334 17.435 14.1199 15.2456 501.67万 -12.04%
2021-06-08 17.1643 18.2335 16.8434 17.3543 512.08万 1.11%
2021-06-07 17.25 18.2898 16.6527 17.1618 756.81万 -0.51%
2021-06-06 16.6525 18.5596 16.3305 17.2426 1170.78万 3.54%
2021-06-05 16.9478 18.04 15.5596 16.6388 856.57万 -1.82%
2021-06-04 16.8761 18.5489 16.2215 16.9097 1257.07万 0.2%
2021-06-03 16.751 16.9975 16.0667 16.9638 630.53万 1.27%
2021-06-02 17.0323 17.4275 16.3902 16.751 450.4万 -1.65%
2021-06-01 16.6177 17.6518 16.0252 17.0421 687.47万 2.55%
2021-05-31 16.1593 18.6505 15.3122 16.6192 851.9万 2.85%
2021-05-30 17.7879 20.7523 16.0309 16.0743 1238.9万 -9.63%
2021-05-29 19.6512 24.6914 17.1921 17.7964 4279.29万 -9.44%
2021-05-28 15.3702 24.3832 15.0026 19.6493 2692.28万 27.84%
2021-05-27 15.0922 16.1532 14.5367 15.3631 656.26万 1.79%
2021-05-26 15.7879 16.6103 14.0545 15.0954 497.62万 -4.39%
2021-05-25 13.577 16.5874 11.7715 15.7935 585.62万 16.33%
2021-05-24 20.1018 20.5011 13.218 13.5823 664.5万 -32.43%
2021-05-23 21.1547 22.9162 18.122 20.1013 847.78万 -4.98%
2021-05-22 22.36 26.7803 20.4327 21.2156 1303.95万 -5.12%
2021-05-21 23.1109 24.1099 17.6835 22.3254 680.13万 -3.4%
2021-05-20 29.8085 31.0275 17.3059 23.1109 1424.83万 -22.47%
2021-05-19 26.5891 33.7964 26.5214 29.8233 2221.24万 12.16%
2021-05-18 34.411 35.5531 26.0389 26.5505 1624.79万 -22.84%
2021-05-17 34.2514 37.9182 30.7853 34.2481 2950.6万 -0.01%
2021-05-16 30.4938 42.282 29.5986 34.273 4362.41万 12.39%
2021-05-15 29.2255 31.718 27.9267 30.4638 1035.63万 4.24%
2021-05-14 30.1243 38.379 26.0538 29.4134 2913.09万 -2.36%
2021-05-13 30.0056 35.0457 29.2512 30.1236 1200.17万 0.39%
2021-05-12 31.8754 32.7192 27.9394 29.9126 646.72万 -6.16%
2021-05-11 33.4356 34.2866 31.5216 31.8683 509.01万 -4.69%
2021-05-10 35.9129 36.1408 31.8696 33.4466 831.18万 -6.87%
2021-05-09 36.9276 40.858 35.3022 35.8184 1122.35万 -3%
2021-05-08 37.2269 37.9445 35.6369 36.9818 689.5万 -0.66%
2021-05-07 37.1272 39.0063 36.2404 37.1978 901.03万 0.19%
2021-05-06 35.2307 39.9825 34.4315 37.0232 1307.09万 5.09%
2021-05-05 39.4429 39.8737 34.771 35.1797 800.64万 -10.81%
2021-05-04 40.1213 41.7077 39.3261 39.4914 891.77万 -1.57%
2021-05-03 40.7487 41.0101 39.3036 40.121 759.37万 -1.54%
2021-05-02 40.6671 41.4988 40.0229 40.7513 820.75万 0.21%
2021-05-01 43.0536 43.7333 39.1509 40.7271 1362.69万 -5.4%
2021-04-30 40.1447 45.8639 39.7965 42.9272 2101.86万 6.93%
2021-04-29 40.9998 42.2085 38.5799 39.9566 1251.74万 -2.54%
2021-04-28 42.1662 43.427 40.1955 40.9657 1841.3万 -2.85%
2021-04-27 43.1589 45.7187 37.3536 42.0278 3182.49万 -2.62%
2021-04-26 36.0556 49.0607 35.0116 42.8652 3846.92万 18.89%
2021-04-25 35.2738 39.672 33.9599 36.0826 2087.29万 2.29%
2021-04-24 43.0397 44.4707 30.0149 35.2706 3603.87万 -18.05%
2021-04-23 47.4206 48.5154 40.6579 43.056 8619.27万 -9.2%

回顶部