fear币今日最新价格 实时

$ 0.073397 涨幅：+6.59%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.7729 / $0.106295
L：¥0.7122 / $0.097943

2021年最高价格/最低价格

H：¥28.9 / $3.97 (2021-12-01)
L：¥0 / $0 (2021-05-18)

历史最高/最低价格

H：¥28.21 / $3.88
L：¥0.3931 / $0.054062

FEAR交易平台推荐

欧易OKX 币安Binance
fear走势图加载中...
  • fear币历史价格表
  • fear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 1.404 1.4153 1.3408 1.3455 1199.79万 -4.17%
2021-12-29 1.5319 1.6291 1.4039 1.4039 1048.19万 -8.36%
2021-12-28 1.4406 1.5374 1.4064 1.5318 1051.96万 6.33%
2021-12-27 1.4284 1.4849 1.4075 1.4427 486.3万 1%
2021-12-26 1.4588 1.4855 1.4145 1.428 1088.57万 -2.11%
2021-12-25 1.3381 1.5368 1.3314 1.4589 1050.46万 9.03%
2021-12-24 1.358 1.3616 1.3137 1.3381 999.91万 -1.47%
2021-12-23 1.362 1.3837 1.3071 1.3584 1092.09万 -0.26%
2021-12-22 1.2927 1.3834 1.2892 1.3623 1322.88万 5.38%
2021-12-21 1.401 1.4022 1.2866 1.2928 953.43万 -7.72%
2021-12-20 1.4226 1.4639 1.3964 1.4013 1023.08万 -1.5%
2021-12-19 1.4985 1.5332 1.4209 1.4222 1203.23万 -5.09%
2021-12-18 1.5539 1.5705 1.4096 1.4984 1235.63万 -3.57%
2021-12-17 1.2255 1.5954 1.2154 1.57 1182.9万 28.11%
2021-12-16 1.2507 1.3371 1.1999 1.2263 860.82万 -1.95%
2021-12-15 1.3851 1.4512 1.216 1.2485 1015.06万 -9.86%
2021-12-14 1.6842 1.7044 1.3813 1.3851 779.68万 -17.76%
2021-12-13 1.6934 1.7965 1.6727 1.684 1161.7万 -0.56%
2021-12-12 1.6687 1.813 1.6189 1.6933 1222.53万 1.47%
2021-12-11 1.7322 1.858 1.5838 1.6689 1456.87万 -3.65%
2021-12-10 1.9271 1.9835 1.6826 1.7312 1186.62万 -10.17%
2021-12-09 2.1876 2.2924 1.8356 1.9276 1452.09万 -11.89%
2021-12-08 1.8923 2.272 1.6564 2.2008 1406.32万 16.3%
2021-12-07 2.0928 2.1258 1.6691 1.8959 1794.18万 -9.41%
2021-12-06 2.1969 2.4527 2.0823 2.0943 2183.85万 -4.67%
2021-12-05 2.6019 2.6163 1.9249 2.1966 1961.26万 -15.58%
2021-12-04 2.6874 2.8664 2.5993 2.5994 1696.33万 -3.27%
2021-12-03 3.208 3.489 2.6398 2.6948 1895.73万 -16%
2021-12-02 3.1246 3.7115 2.9258 3.2063 2336.35万 2.61%
2021-12-01 3.89 3.9742 3.0829 3.1289 1938.36万 -19.57%
2021-11-30 2.3458 3.9605 2.2792 3.8866 3447.53万 65.68%
2021-11-29 2.1153 2.478 2.1146 2.3498 1739.17万 11.09%
2021-11-28 2.2138 2.3035 2.0548 2.1193 1874.33万 -4.27%
2021-11-27 2.3149 2.9346 2.0491 2.2136 2464.61万 -4.38%
2021-11-26 1.7483 2.4808 1.6458 2.3273 2527.84万 33.12%
2021-11-25 1.8268 1.9175 1.6947 1.7477 1826.15万 -4.33%
2021-11-24 1.8236 2.0021 1.686 1.8269 1879.68万 0.18%
2021-11-23 1.7024 1.933 1.7024 1.8316 1794.11万 7.59%
2021-11-22 1.638 1.7883 1.5424 1.7127 1898.64万 4.56%
2021-11-21 1.5457 1.7399 1.5449 1.635 1806.48万 5.78%
2021-11-20 1.3686 1.6016 1.3642 1.5558 1602.98万 13.68%
2021-11-19 1.4176 1.538 1.348 1.3642 1368.8万 -3.77%
2021-11-18 1.3641 1.4413 1.31 1.4209 1416.51万 4.16%
2021-11-17 1.4642 1.4888 1.327 1.364 1356.91万 -6.84%
2021-11-16 1.5499 1.5952 1.4603 1.4633 1298.54万 -5.59%
2021-11-15 1.6781 1.6921 1.5152 1.5522 1277.8万 -7.5%
2021-11-14 1.6446 1.6917 1.5531 1.6756 1549.03万 1.88%
2021-11-13 1.7666 1.8144 1.64 1.6446 1557.47万 -6.91%
2021-11-12 1.8763 1.8764 1.6742 1.7777 1889.77万 -5.26%
2021-11-11 1.9194 1.9756 1.8609 1.876 1703.22万 -2.26%
2021-11-10 2.1841 2.1962 1.9006 1.9197 1710.01万 -12.11%
2021-11-09 1.9258 2.2622 1.8856 2.1841 2047.11万 13.41%
2021-11-08 1.7773 2.01 1.7362 1.9292 1676.96万 8.55%
2021-11-07 1.6981 1.8284 1.6889 1.7806 1883.5万 4.86%
2021-11-06 1.8665 1.9195 1.6896 1.6921 1674.91万 -9.34%
2021-11-05 1.6179 1.8675 1.6178 1.867 1583.58万 15.4%
2021-11-04 1.6272 1.7462 1.5743 1.6179 1062.72万 -0.57%
2021-11-03 1.7643 1.8319 1.5972 1.6249 1153.33万 -7.9%
2021-11-02 1.5741 1.8744 1.4511 1.7638 1244.78万 12.05%
2021-11-01 1.7693 1.9905 1.546 1.5743 1290.17万 -11.02%
2021-10-31 1.3687 1.7797 1.3639 1.7797 1169.16万 30.03%
2021-10-30 1.4355 1.4398 1.2858 1.3681 958.9万 -4.7%
2021-10-29 1.5225 1.5809 1.323 1.4346 1172.1万 -5.77%
2021-10-28 1.4855 1.7098 1.4591 1.5223 1035.11万 2.48%
2021-10-27 1.582 1.6922 1.4747 1.4844 989.45万 -6.17%
2021-10-26 1.3477 1.742 1.314 1.582 1250.38万 17.39%
2021-10-25 1.3144 1.4525 1.2908 1.348 847.13万 2.56%
2021-10-24 1.2396 1.317 1.2253 1.317 746.64万 6.24%
2021-10-23 1.2461 1.3023 1.1689 1.2389 895.09万 -0.58%
2021-10-22 1.2457 1.4119 1.2288 1.2463 855.16万 0.05%
2021-10-21 1.1755 1.3508 1.0888 1.2468 870.46万 6.07%
2021-10-20 1.0425 1.2156 1.0111 1.1783 794.39万 13.03%
2021-10-19 1.0892 1.0932 1.0105 1.0431 692.78万 -4.23%
2021-10-18 1.0356 1.1327 1.0356 1.0888 722.81万 5.14%
2021-10-17 1.1259 1.1594 1.0205 1.0395 750.71万 -7.67%
2021-10-16 1.2858 1.3694 1.0628 1.1275 787.95万 -12.31%
2021-10-15 1.3358 1.5301 1.171 1.2806 1202.92万 -4.13%
2021-10-14 0.8905 1.4025 0.8879 1.3399 1500.46万 50.47%
2021-10-13 0.8923 0.9124 0.8151 0.8911 863.94万 -0.13%
2021-10-12 0.8872 0.9273 0.8872 0.8923 721.76万 0.57%
2021-10-11 0.9521 0.9549 0.8665 0.8965 774.25万 -5.84%
2021-10-10 0.9521 0.9549 0.8896 0.9094 699.29万 -4.48%
2021-10-09 0.9874 1.0249 0.9356 0.959 762.24万 -2.88%
2021-10-08 1.0262 1.1544 0.9839 0.984 839.46万 -4.11%
2021-10-07 1.0288 1.0998 0.9793 1.0258 891.98万 -0.29%
2021-10-06 0.9673 1.2823 0.9666 1.0285 1008.41万 6.33%
2021-10-05 0.8753 1.0819 0.8485 0.9674 892.48万 10.52%
2021-10-04 0.8095 0.9341 0.8015 0.8752 739.09万 8.12%
2021-10-03 0.7838 0.9704 0.7797 0.8093 833.98万 3.25%
2021-10-02 0.7908 0.8105 0.7497 0.7838 915.16万 -0.89%
2021-10-01 0.7573 0.7928 0.7437 0.7921 909.29万 4.6%
2021-09-30 0.7689 0.7849 0.7534 0.7578 964.12万 -1.44%
2021-09-29 0.8288 0.8532 0.7683 0.7687 1003.72万 -7.25%
2021-09-28 0.835 0.8714 0.7959 0.8284 804.62万 -0.79%
2021-09-27 0.716 1.1117 0.7155 0.8361 799.6万 16.77%
2021-09-26 0.7488 0.7748 0.7071 0.716 929.26万 -4.38%
2021-09-25 0.7597 0.8156 0.7354 0.7481 825.95万 -1.53%
2021-09-24 0.781 0.7975 0.7572 0.761 672.91万 -2.56%
2021-09-23 0.8115 0.813 0.7161 0.781 945.08万 -3.76%
2021-09-22 0.8156 0.8668 0.8 0.8111 759.05万 -0.55%
2021-09-21 0.9435 0.963 0.8028 0.8154 810.49万 -13.58%
2021-09-20 0.9601 0.9973 0.9172 0.9435 857.47万 -1.73%
2021-09-19 0.8951 0.971 0.8643 0.9599 912.91万 7.24%
2021-09-18 0.8873 0.9185 0.8671 0.8953 910.05万 0.9%
2021-09-17 0.8773 0.9753 0.8699 0.8883 916.41万 1.25%
2021-09-16 0.8869 0.911 0.8613 0.8771 928.94万 -1.1%
2021-09-15 0.8649 0.8975 0.8431 0.8868 1013.63万 2.53%
2021-09-14 0.8845 0.9139 0.8141 0.8673 921.68万 -1.94%
2021-09-13 0.8993 0.929 0.8583 0.8842 1142.89万 -1.68%
2021-09-12 0.8849 0.9066 0.8599 0.8993 1257.73万 1.63%
2021-09-11 0.9764 1.0351 0.8683 0.8937 1085.46万 -8.47%
2021-09-10 0.9441 0.9963 0.8881 0.9765 1358.05万 3.43%
2021-09-09 1.0831 1.1127 0.9014 0.9443 1301.56万 -12.82%
2021-09-08 1.3355 1.3404 1.0825 1.085 602.2万 -18.76%
2021-09-07 1.3975 1.4029 1.2939 1.3356 533.49万 -4.43%
2021-09-06 1.379 1.4099 1.3404 1.3857 713.64万 0.49%
2021-09-05 1.4529 1.471 1.3514 1.3792 882.12万 -5.07%
2021-09-04 1.3946 1.51 1.362 1.4523 939.16万 4.14%
2021-09-03 1.3621 1.4796 1.3423 1.3937 664.44万 2.32%
2021-09-02 1.4718 1.5073 1.3515 1.3623 599.47万 -7.44%
2021-09-01 1.6691 1.725 1.4516 1.4732 656.33万 -11.74%
2021-08-31 1.4687 1.7973 1.4684 1.6657 815.76万 13.41%
2021-08-30 1.4665 1.5521 1.4019 1.4684 548.82万 0.13%
2021-08-29 1.5154 1.6478 1.4249 1.466 667.84万 -3.26%
2021-08-28 1.4028 1.6357 1.3261 1.5171 707.31万 8.15%
2021-08-27 1.4084 1.4839 1.3169 1.4012 633.83万 -0.51%
2021-08-26 1.399 1.4417 1.3337 1.4082 644.51万 0.66%
2021-08-25 1.5 1.5399 1.3989 1.4017 628.97万 -6.55%
2021-08-24 1.2958 1.6596 1.2937 1.4985 965.69万 15.64%
2021-08-23 1.3697 1.4351 1.2887 1.2968 765.24万 -5.32%
2021-08-22 1.4206 1.4985 1.3222 1.3777 865.69万 -3.02%
2021-08-21 1.3709 1.5167 1.3015 1.4205 824.57万 3.62%
2021-08-20 1.2853 1.4 1.2589 1.3715 743.39万 6.71%
2021-08-19 1.3804 1.3831 1.2581 1.2854 752.97万 -6.88%
2021-08-18 1.4118 1.4378 1.3244 1.3785 802.62万 -2.36%
2021-08-17 1.4052 1.5159 1.3559 1.4123 679.44万 0.51%
2021-08-16 1.5464 1.5705 1.3491 1.4056 717.13万 -9.11%
2021-08-15 1.5929 1.7625 1.5099 1.5484 950.4万 -2.79%
2021-08-14 1.2434 1.7524 1.2162 1.5932 1041.59万 28.13%
2021-08-13 1.3284 1.3682 1.2394 1.2435 660.23万 -6.39%
2021-08-12 1.2932 1.3905 1.2428 1.3324 938.41万 3.03%
2021-08-11 1.3158 1.3777 1.2305 1.2968 814.63万 -1.44%
2021-08-10 1.3016 1.6618 1.2387 1.3211 991.13万 1.5%
2021-08-09 1.2213 1.3905 1.1643 1.2935 830.42万 5.91%
2021-08-08 1.3319 1.38 1.2182 1.2211 844.62万 -8.32%
2021-08-07 1.3265 1.4257 1.2958 1.3323 880.98万 0.44%
2021-08-06 1.4522 1.4776 1.2905 1.323 864.58万 -8.9%
2021-08-05 1.4783 1.5032 1.3001 1.4513 918.4万 -1.83%
2021-08-04 1.775 1.8082 1.446 1.4775 900.93万 -16.76%
2021-08-03 1.734 1.8052 1.6291 1.7747 1052.49万 2.35%
2021-08-02 1.9241 1.9338 1.6983 1.7355 997.42万 -9.8%
2021-08-01 1.4794 2.1294 1.4794 1.9215 1133.41万 29.88%
2021-07-31 1.7347 1.8221 1.4193 1.4798 789.8万 -14.69%
2021-07-30 1.9182 1.9307 1.6483 1.7335 1038.47万 -9.63%
2021-07-29 1.9424 2.0922 1.7792 1.9013 905.14万 -2.12%
2021-07-28 2.0842 2.1376 1.5903 1.9415 857.45万 -6.85%
2021-07-27 2.0387 2.2031 1.8613 2.0837 945.87万 2.21%
2021-07-26 1.9682 2.5034 1.8879 2.036 1131.17万 3.44%
2021-07-25 1.3184 2.0382 1.2444 1.9707 1303.12万 49.48%
2021-07-24 1.1837 1.4091 1.0321 1.3189 784.41万 11.42%
2021-07-23 1.4626 1.463 1.114 1.1824 706.02万 -19.16%
2021-07-22 1.4447 1.6697 1.3006 1.4548 749.1万 0.7%
2021-07-21 1.5651 1.6975 1.1575 1.4414 869.35万 -7.9%
2021-07-20 2.0105 2.1958 1.4574 1.565 861.36万 -22.16%
2021-07-19 1.8057 2.3178 1.7116 2.0092 1167.58万 11.27%
2021-07-18 1.7315 2.0198 1.3875 1.8063 1170.44万 4.32%
2021-07-17 1.8119 1.8525 1.0266 1.7227 1198.76万 -4.92%
2021-07-16 1.0663 2.079 0.9701 1.8127 1616.5万 70%
2021-07-15 0.6707 1.0706 0.6135 1.063 448.34万 58.49%
2021-07-14 0.467 0.7512 0.4585 0.6733 342.24万 44.18%
2021-07-13 0.3857 0.511 0.3785 0.4676 189.15万 21.23%
2021-07-12 0.3736 0.3878 0.3565 0.3857 160.06万 3.24%
2021-07-11 0.3668 0.3962 0.3554 0.3734 132.02万 1.8%
2021-07-10 0.3852 0.3869 0.3567 0.3678 150.98万 -4.52%
2021-07-09 0.3592 0.3867 0.3455 0.3852 169.48万 7.24%
2021-07-08 0.3305 0.5516 0.306 0.3593 229.8万 8.71%
2021-07-07 0.3094 0.3361 0.2941 0.3305 140.76万 6.82%
2021-07-06 0.3185 0.3186 0.306 0.3095 142.07万 -2.83%
2021-07-05 0.3219 0.3219 0.312 0.3186 151.84万 -1.03%
2021-07-04 0.3234 0.3284 0.3135 0.3219 129.96万 -0.46%
2021-07-03 0.3247 0.3398 0.317 0.3234 124.53万 -0.4%
2021-07-02 0.3186 0.343 0.3162 0.3248 120.66万 1.95%
2021-07-01 0.3231 0.3261 0.3126 0.3185 132.56万 -1.42%
2021-06-30 0.3282 0.3326 0.3166 0.3231 135.97万 -1.55%
2021-06-29 0.336 0.3628 0.3278 0.3281 141.61万 -2.35%
2021-06-28 0.3284 0.3767 0.3219 0.336 144.19万 2.31%
2021-06-27 0.3317 0.3417 0.3159 0.3283 149.03万 -1.03%
2021-06-26 0.3405 0.3724 0.3286 0.3315 78.29万 -2.64%
2021-06-25 0.3541 0.3642 0.3133 0.3404 69.32万 -3.87%
2021-06-24 0.351 0.373 0.3376 0.3541 74.93万 0.88%
2021-06-23 0.3643 0.3706 0.3361 0.351 112.76万 -3.65%
2021-06-22 0.4036 0.4129 0.3507 0.3642 142.05万 -9.76%
2021-06-21 0.4358 0.4482 0.397 0.4036 108.9万 -7.39%
2021-06-20 0.4515 0.4673 0.4171 0.4358 164.16万 -3.48%
2021-06-19 0.5146 0.5275 0.4434 0.4521 211.99万 -12.15%
2021-06-18 0.511 0.5361 0.5035 0.5164 224.65万 1.06%
2021-06-17 0.5951 0.5989 0.5004 0.5108 168.68万 -14.17%
2021-06-16 0.6006 0.6183 0.587 0.595 131.53万 -0.93%
2021-06-15 0.6106 0.6489 0.5871 0.6004 132.35万 -1.67%
2021-06-14 0.598 0.6599 0.598 0.6102 135.96万 2.04%
2021-06-13 0.5739 0.6788 0.5501 0.5986 136.68万 4.3%
2021-06-12 0.5813 0.6015 0.5621 0.5737 126.38万 -1.31%
2021-06-11 0.5472 0.7013 0.5338 0.5803 145.38万 6.05%
2021-06-10 0.5474 0.621 0.5186 0.5474 130.48万 --
2021-06-09 0.625 0.6698 0.528 0.5474 126.1万 -12.42%
2021-06-08 0.6493 0.72 0.6214 0.6254 50.4万 -3.68%
2021-06-07 0.6814 0.7014 0.6328 0.6493 9.81万 -4.71%
2021-06-06 0.6666 0.7229 0.6564 0.6814 10.85万 2.22%
2021-06-05 0.6807 0.7894 0.6516 0.6666 21.09万 -2.07%
2021-06-04 0.719 0.7553 0.6509 0.6934 66.01万 -3.56%
2021-06-03 0.7048 0.7568 0.6564 0.719 79.62万 2.01%
2021-06-02 0.6945 0.7318 0.6477 0.7054 80.33万 1.57%
2021-06-01 0.7554 0.8265 0.6699 0.6939 66.22万 -8.14%
2021-05-31 0.7124 0.8651 0.6776 0.756 145.47万 6.12%
2021-05-30 0.7855 1.0051 0.6325 0.7121 121.16万 -9.34%
2021-05-29 0.8387 1.1157 0.6762 0.7855 151.23万 -6.34%
2021-05-28 1.2495 1.2495 0.8146 0.8387 275.95万 -32.88%
2021-05-18 0 0 0 0 0 --

回顶部