fei币今日最新价格 实时

$ 0.993527 涨幅：-1.37%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥6.8139 / $0.970853
L：¥6.5346 / $0.931057

2024年最高价格/最低价格

H：¥7.82 / $1.11 (2024-02-15)
L：¥3.67 / $0.52 (2024-04-11)

历史最高/最低价格

H：¥38.95 / $5.55
L：¥1.091 / $0.15544

Fei USD交易平台推荐

欧易OKX 币安Binance
fei走势图加载中...
  • fei币历史价格表
  • fei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
2024-09-26 0.9561 0.9805 0.9501 0.9649 471.18 0.92%
2024-09-25 1.0119 1.0121 0.9352 0.9561 1070.29 -5.51%
2024-09-23 0.9849 1.0646 0.9745 1.0017 2882.34 1.71%
2024-09-20 0.9869 0.9914 0.9843 0.9859 190.4 -0.1%
2024-09-12 0.9943 0.9975 0.9917 0.9947 163.61 0.04%
2024-08-27 0.9815 0.9824 0.973 0.975 195.85 -0.66%
2024-08-19 0.9903 0.9905 0.958 0.9902 983.77 -0.01%
2024-08-18 0.9305 1.018 0.8002 0.9903 12.48万 6.43%
2024-08-17 0.9632 0.9764 0.8284 0.9306 3.03万 -3.38%
2024-08-16 0.9632 0.9713 0.9533 0.9632 1291.23 --
2024-07-30 0.9479 0.9578 0.9462 0.9499 2274.91 0.21%
2024-07-28 0.9538 0.9557 0.945 0.9508 1771.86 -0.31%
2024-07-27 0.9554 0.9616 0.9415 0.953 1035.81 -0.25%
2024-07-24 0.9542 0.9798 0.9409 0.9536 100.74万 -0.06%
2024-07-22 0.954 0.9581 0.9494 0.9554 13.95万 0.15%
2024-07-20 0.9557 0.9636 0.9507 0.9574 1.05万 0.18%
2024-07-19 0.9551 0.9624 0.9518 0.9557 1.03万 0.06%
2024-07-18 0.9558 0.9623 0.9514 0.9551 1万 -0.07%
2024-07-17 0.9674 0.9679 0.9531 0.9567 1.22万 -1.11%
2024-07-16 0.9624 0.9755 0.9599 0.9678 1.61万 0.56%
2024-07-15 0.9593 0.9665 0.9576 0.9624 2.22万 0.32%
2024-07-14 0.9581 0.9651 0.9514 0.9592 2.43万 0.11%
2024-07-13 0.9581 0.9612 0.9459 0.9581 1.07万 --
2024-07-12 0.9269 0.9749 0.9258 0.9581 1.21万 3.37%
2024-07-11 0.9305 0.9376 0.9246 0.9275 1.06万 -0.32%
2024-07-10 0.9135 0.9338 0.9101 0.9305 1.42万 1.86%
2024-07-09 0.9385 0.9659 0.8199 0.9135 2.21万 -2.66%
2024-07-08 0.9382 0.9404 0.9315 0.9383 1.7万 0.01%
2024-07-07 0.9376 0.9407 0.9348 0.9367 1.73万 -0.1%
2024-07-06 0.9382 0.9438 0.93 0.9376 1.79万 -0.06%
2024-07-05 0.9373 0.9402 0.934 0.9384 1.7万 0.12%
2024-07-04 0.9384 0.9421 0.9353 0.9373 1.74万 -0.12%
2024-07-03 0.9376 0.9421 0.9315 0.9384 1.83万 0.09%
2024-07-02 0.9365 0.9403 0.9326 0.9376 2.16万 0.12%
2024-07-01 0.936 0.9388 0.9336 0.9365 2.16万 0.05%
2024-06-30 0.9316 0.9385 0.924 0.936 2.12万 0.47%
2024-06-29 0.9323 0.9351 0.9203 0.9316 1.37万 -0.08%
2024-06-28 0.9332 0.9377 0.9233 0.9328 1.43万 -0.04%
2024-06-27 0.9408 0.9432 0.9296 0.9332 1.75万 -0.81%
2024-06-26 0.9565 0.9614 0.9355 0.9408 1.78万 -1.64%
2024-06-25 0.9634 0.9662 0.9551 0.9565 2.39万 -0.72%
2024-06-24 0.9626 0.9661 0.9604 0.9634 2.44万 0.08%
2024-06-23 0.9634 0.9661 0.9603 0.9626 2.47万 -0.08%
2024-06-22 0.9658 0.9696 0.9603 0.9634 2.4万 -0.25%
2024-06-21 0.9243 0.9713 0.9205 0.9658 1.89万 4.49%
2024-06-20 0.9218 0.9262 0.9198 0.9243 2.49万 0.27%
2024-06-19 0.9455 0.9466 0.9104 0.9226 2.12万 -2.42%
2024-06-18 0.9455 0.9466 0.9104 0.9226 2.12万 -2.4219989423585%
2024-04-21 0.8752 0.9912 0.7924 0.8687 7.04万 -0.74%
2024-04-20 0.9112 0.9937 0.7309 0.865 7.1万 -5.07%
2024-04-19 0.7335 0.9944 0.7163 0.9212 9.05万 25.59%
2024-04-18 0.7949 0.9975 0.7147 0.727 6.83万 -8.54%
2024-04-17 0.7647 0.8101 0.7209 0.7949 8.82万 3.95%
2024-04-16 0.9986 0.9986 0.7118 0.7877 9.95万 -21.12%
2024-04-15 0.944 0.999 0.7534 0.8151 11.46万 -13.65%
2024-04-14 0.9074 0.9964 0.715 0.944 12.3万 4.03%
2024-04-13 0.8738 0.9973 0.7138 0.9636 7.17万 10.28%
2024-04-12 1.001 1.0937 0.5936 0.9069 8.63万 -9.4%
2024-04-11 0.7762 1.0957 0.523 1.0008 12.14万 28.94%
2024-04-10 0.965 1.0912 0.5279 0.7762 7.44万 -19.56%
2024-04-09 0.895 1.0875 0.6613 0.9222 5.25万 3.04%
2024-04-08 0.9145 0.9911 0.856 0.895 4.34万 -2.13%
2024-04-07 0.9114 0.9881 0.8625 0.8891 6.47万 -2.45%
2024-04-06 0.949 0.9919 0.8624 0.8941 7.38万 -5.79%
2024-04-05 0.9124 0.9916 0.8681 0.9567 8.1万 4.86%
2024-04-04 0.9266 0.9915 0.8631 0.9341 9.93万 0.81%
2024-04-03 0.9581 0.9916 0.8988 0.9031 8.18万 -5.74%
2024-04-02 0.9412 0.9906 0.8713 0.9389 5.4万 -0.24%
2024-04-01 0.8901 0.9919 0.8619 0.9412 5.33万 5.74%
2024-03-31 0.9874 0.993 0.8625 0.8669 5.87万 -12.2%
2024-03-30 0.9894 0.9936 0.8774 0.9806 7.73万 -0.89%
2024-03-29 0.9618 0.993 0.8626 0.9669 9.29万 0.53%
2024-03-28 0.988 0.9933 0.8703 0.8804 7.19万 -10.89%
2024-03-27 0.8641 0.9929 0.8614 0.9878 9.16万 14.32%
2024-03-26 0.9795 0.9922 0.862 0.8657 5.48万 -11.62%
2024-03-25 0.9729 0.9928 0.9032 0.9922 5.49万 1.98%
2024-03-24 0.9869 0.9934 0.8634 0.9572 7.82万 -3.01%
2024-03-22 0.9919 0.994 0.9837 0.9843 11.91万 -0.77%
2024-03-21 0.9928 0.994 0.8685 0.989 14.96万 -0.38%
2024-03-20 0.9934 0.9939 0.885 0.9852 13.42万 -0.83%
2024-03-19 0.884 0.9936 0.8597 0.9871 11.25万 11.66%
2024-03-18 0.9936 0.9937 0.8583 0.9024 11.03万 -9.18%
2024-03-17 0.9916 0.9942 0.9698 0.9759 14.42万 -1.58%
2024-03-16 0.9904 0.9942 0.9843 0.9892 15.34万 -0.12%
2024-03-15 0.9878 0.9942 0.9201 0.9854 11.92万 -0.24%
2024-03-14 0.9962 1.0951 0.8593 0.9848 14.97万 -1.14%
2024-03-13 1.0034 1.0933 0.8608 0.9962 53.67万 -0.72%
2024-03-12 1.0787 1.0974 0.859 1.0016 95.36万 -7.15%
2024-03-11 1.0284 1.0987 0.9085 1.0648 91.82万 3.54%
2024-03-10 0.866 1.0981 0.8568 1.0458 89.16万 20.76%
2024-03-09 1.0434 1.0891 0.8638 0.8707 87.01万 -16.55%
2024-03-08 0.9803 1.0856 0.8694 1.047 90.44万 6.8%
2024-03-07 1.0391 1.092 0.9138 0.9803 94.28万 -5.66%
2024-03-06 1.012 1.0959 0.8593 1.009 97.05万 -0.3%
2024-03-05 0.8802 1.0875 0.859 1.0185 97.21万 15.71%
2024-03-04 0.9977 1.0991 0.8573 0.8851 91.02万 -11.29%
2024-03-03 1.0256 1.0937 0.8565 1.055 106.06万 2.87%
2024-03-02 0.8678 1.0767 0.8572 1.0416 95.43万 20.03%
2024-03-01 0.8867 1.0958 0.8575 0.8709 82.8万 -1.78%
2024-02-29 0.8727 1.0642 0.8638 0.8812 85.95万 0.97%
2024-02-28 1.0448 1.0933 0.8647 0.8743 89.89万 -16.32%
2024-02-27 0.9913 1.0781 0.8619 1.0761 109.65万 8.55%
2024-02-26 0.8719 0.994 0.8625 0.9927 96.73万 13.85%
2024-02-25 1.0206 1.0651 0.8681 0.8719 87.23万 -14.57%
2024-02-24 1.025 1.0942 0.8691 1.0144 96.95万 -1.03%
2024-02-23 0.8879 1.0914 0.8634 1.0076 87.57万 13.48%
2024-02-22 0.8869 1.0968 0.8654 0.8818 86.67万 -0.58%
2024-02-21 0.8872 1.0917 0.8641 0.8835 87.13万 -0.42%
2024-02-20 0.8697 1.0977 0.8639 0.8896 89.48万 2.29%
2024-02-19 0.8986 1.0935 0.8584 0.8697 85.85万 -3.22%
2024-02-18 0.981 1.0817 0.8676 0.9029 92.54万 -7.96%
2024-02-17 0.8837 1.0873 0.8633 0.9979 103.15万 12.92%
2024-02-16 1.0264 1.0942 0.8691 0.8761 90.79万 -14.64%
2024-02-15 0.8795 1.1139 0.8573 1.0582 93.33万 20.32%
2024-02-14 0.8746 1.024 0.8591 0.8795 86.69万 0.56%
2024-02-13 1.0024 1.0263 0.8676 0.8752 85.03万 -12.69%
2024-02-12 0.889 1.0275 0.8602 1.0074 93.79万 13.32%
2024-02-11 0.9991 1.0246 0.858 0.8958 90.93万 -10.34%
2024-02-10 0.9987 1.0229 0.9958 1.0012 89.79万 0.25%
2024-02-09 1.0109 1.0229 0.8832 1.0065 101.95万 -0.44%
2024-02-08 1.005 1.0186 0.8588 1.0038 96.26万 -0.12%
2024-02-07 1.0132 1.0251 0.8847 1.0021 93.15万 -1.1%
2024-02-06 1.016 1.0272 0.8869 1.0088 85.46万 -0.71%
2024-02-05 1.017 1.0263 0.8882 1.0178 85.98万 0.08%
2024-02-04 0.8921 1.0267 0.8876 1.015 85.74万 13.78%
2024-02-03 1.0196 1.0225 0.8871 0.8921 87.08万 -12.5%
2024-02-02 1.0145 1.0256 0.9973 1.0151 88.7万 0.06%
2024-02-01 1.005 1.0251 0.8871 0.9944 99.02万 -1.05%
2024-01-31 1.0094 1.0268 0.8912 1.005 90.14万 -0.44%
2024-01-30 0.8864 1.0199 0.8864 0.904 91.9万 1.99%
2024-01-29 0.9095 1.0159 0.8864 0.8864 87.95万 -2.54%
2024-01-28 1.023 1.0246 0.889 0.9154 92.96万 -10.52%
2024-01-27 1.018 1.0251 0.9283 1.0203 104.79万 0.23%
2024-01-26 0.8999 1.0326 0.8858 1.0153 104.99万 12.82%
2024-01-25 0.9414 1.0231 0.846 0.8923 105.88万 -5.22%
2024-01-22 0.9972 1.0132 0.9919 0.9953 43.3万 -0.19%
2024-01-21 0.9585 0.9998 0.9573 0.9954 4万 3.85%
2024-01-20 0.9578 0.9669 0.9551 0.9585 2.62万 0.07%
2024-01-19 0.9638 0.9638 0.9537 0.9586 3.9万 -0.54%
2024-01-18 0.957 0.9644 0.9397 0.9615 3.62万 0.47%
2024-01-17 0.9935 0.9936 0.9551 0.9569 3.81万 -3.68%
2024-01-16 1.0061 1.025 0.9934 0.9936 70.32万 -1.24%
2024-01-15 1.0024 1.025 0.9118 1.0048 93.43万 0.24%
2024-01-14 0.9928 1.0242 0.9244 1.0066 92.38万 1.39%
2024-01-13 0.8836 1.0164 0.8792 0.8931 91.28万 1.08%
2024-01-12 1.0108 1.023 0.8809 0.8848 92.73万 -12.47%
2024-01-11 0.9079 1.0242 0.8816 1.0108 102.48万 11.33%
2024-01-10 0.9722 1.025 0.8847 0.9081 106.33万 -6.59%
2024-01-09 0.965 1.0234 0.8624 0.9513 112.61万 -1.42%
2024-01-08 0.9293 1.0158 0.8607 0.9647 55.8万 3.81%
2024-01-07 1.0032 1.0192 0.8797 0.9701 103.56万 -3.3%
2024-01-06 0.9836 1.0206 0.8686 1.0098 99.47万 2.66%
2024-01-05 0.9411 1.0129 0.8615 0.9611 101.76万 2.13%
2024-01-04 0.9594 1.0229 0.8686 0.9339 97.99万 -2.66%
2024-01-03 0.9489 1.0227 0.8617 0.9594 99.03万 1.11%
2024-01-02 1.0014 1.0119 0.8618 0.9227 95.59万 -7.86%
2024-01-01 0.869 1.0152 0.861 1.004 87.29万 15.54%

回顶部