fer币今日最新价格 实时

$ 0.00579682 涨幅：-0.31%
更新时间：2024-07-16 05:05:06

24H最高/最低价格

H：¥0.0603 / $0.00830026
L：¥0.0591 / $0.00814399

今年最高/最低价格

H：¥0.24 / $0.03
L：¥0.03 / $0

历史最高/最低价格

H：¥0.92 / $0.126073
L：¥0.0418 / $0.00576252

Ferro交易平台推荐

欧易OKX 币安Binance
fer走势图加载中...
  • fer币历史价格表
  • fer币概况
2016年 2017年 2020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
2024-06-23 0.006018 0.006018 0.005862 0.005862 1087.7 -2.59%
2024-06-22 0.005999 0.0068 0.005999 0.006018 102.37 0.32%
2024-06-21 0.006052 0.006063 0.00532 0.005999 118.01 -0.88%
2024-06-20 0.005852 0.006127 0.005852 0.006052 1571.98 3.42%
2024-06-19 0.006158 0.006794 0.004396 0.005852 87.3808 -4.97%
2024-06-18 0.006158 0.006794 0.004396 0.005852 87.3808 -4.9691458265671%
2024-04-21 0.013398 0.013398 0.013013 0.013029 4001.13 -2.75%
2024-04-20 0.013605 0.013854 0.013263 0.013398 2.85万 -1.52%
2024-04-19 0.014314 0.014317 0.01335 0.013614 2.78万 -4.89%
2024-04-18 0.014795 0.014795 0.014335 0.014335 1.67万 -3.11%
2024-04-17 0.016507 0.016507 0.014794 0.014794 5.41万 -10.38%
2024-04-16 0.017374 0.0182 0.016471 0.016471 14.7万 -5.2%
2024-04-15 0.026995 0.027143 0.017164 0.017294 37.93万 -35.94%
2024-04-14 0.014965 0.0334 0.014965 0.027163 186.54万 81.51%
2024-04-13 0.008901 0.014284 0.008685 0.014284 17.03万 60.48%
2024-04-12 0.008927 0.009157 0.008812 0.008868 7412.75 -0.66%
2024-04-11 0.009348 0.009582 0.00881 0.008927 5438.07 -4.5%
2024-04-10 0.009358 0.00966 0.009317 0.009348 5257.52 -0.11%
2024-04-09 0.009518 0.009524 0.009161 0.009332 6516.54 -1.95%
2024-04-08 0.00974 0.009773 0.009391 0.009512 8722.5 -2.34%
2024-04-07 0.009999 0.01034 0.009484 0.009729 3.78万 -2.7%
2024-04-06 0.008855 0.009937 0.008479 0.009937 3.35万 12.22%
2024-04-05 0.008992 0.009057 0.00836 0.008855 1.22万 -1.52%
2024-04-04 0.008292 0.0096 0.008102 0.008969 1.41万 8.16%
2024-04-03 0.008741 0.008891 0.008072 0.008316 4325.98 -4.86%
2024-04-02 0.008881 0.009168 0.008627 0.008819 2742.81 -0.7%
2024-04-01 0.00899 0.009221 0.008807 0.008926 8465.99 -0.71%
2024-03-31 0.009212 0.009221 0.008898 0.009015 4897.46 -2.14%
2024-03-30 0.009125 0.009221 0.008885 0.009131 6385.58 0.07%
2024-03-29 0.008921 0.00918 0.008854 0.009123 5009.84 2.26%
2024-03-28 0.009076 0.009151 0.008921 0.008921 3254.14 -1.71%
2024-03-27 0.009141 0.009301 0.009029 0.009085 5750.76 -0.61%
2024-03-26 0.009116 0.009176 0.008963 0.009171 2843.55 0.6%
2024-03-25 0.008846 0.009121 0.008801 0.009116 4853.88 3.05%
2024-03-24 0.008968 0.009163 0.008823 0.008864 3190.56 -1.16%
2024-03-22 0.008509 0.009212 0.008483 0.009176 9156.22 7.84%
2024-03-21 0.008523 0.009172 0.008405 0.008596 8229.02 0.86%
2024-03-20 0.009314 0.009329 0.008508 0.008528 2.18万 -8.44%
2024-03-19 0.009437 0.009688 0.009169 0.009317 1.85万 -1.27%
2024-03-18 0.009668 0.00975 0.009209 0.009452 1.69万 -2.23%
2024-03-17 0.009506 0.0099 0.00942 0.009684 1.25万 1.87%
2024-03-16 0.010215 0.010274 0.00948 0.009506 2.03万 -6.94%
2024-03-15 0.010351 0.010583 0.010209 0.010215 1.36万 -1.31%
2024-03-14 0.010509 0.010588 0.010349 0.01036 5578.64 -1.42%
2024-03-13 0.010704 0.010769 0.01043 0.010509 5944.74 -1.82%
2024-03-12 0.010549 0.010748 0.010549 0.010733 1.05万 1.74%
2024-03-11 0.010488 0.010629 0.010448 0.010629 4437.78 1.34%
2024-03-10 0.010508 0.010549 0.010359 0.010449 4291.13 -0.56%
2024-03-09 0.010332 0.010509 0.010257 0.010485 6459.43 1.48%
2024-03-08 0.010069 0.010465 0.01005 0.010405 9540.08 3.34%
2024-03-07 0.010461 0.010481 0.009813 0.010069 2.13万 -3.75%
2024-03-06 0.010263 0.010689 0.01001 0.010429 3.65万 1.62%
2024-03-05 0.010107 0.010249 0.010012 0.010225 9276.28 1.17%
2024-03-04 0.009766 0.010169 0.009743 0.010086 2.35万 3.28%
2024-03-03 0.009309 0.009789 0.009309 0.009746 2.23万 4.69%
2024-03-02 0.009298 0.009469 0.00912 0.009309 8803.61 0.12%
2024-03-01 0.009094 0.009299 0.009029 0.009299 8328.91 2.25%
2024-02-29 0.009037 0.00916 0.008959 0.009159 4090.12 1.35%
2024-02-28 0.008692 0.00912 0.008692 0.009037 4507.85 3.97%
2024-02-27 0.008815 0.008819 0.008689 0.008691 3710.53 -1.41%
2024-02-26 0.008795 0.00893 0.008769 0.008774 2113.07 -0.24%
2024-02-25 0.008818 0.008915 0.008789 0.008795 505.31 -0.26%
2024-02-24 0.008907 0.008952 0.00881 0.00884 1156.75 -0.75%
2024-02-23 0.008835 0.008946 0.008813 0.008877 839.52 0.48%
2024-02-22 0.008939 0.008952 0.008829 0.008835 5215.59 -1.16%
2024-02-21 0.008953 0.008953 0.008929 0.008938 1135.1 -0.17%
2024-02-20 0.009024 0.009098 0.008949 0.008952 1651.62 -0.8%
2024-02-19 0.009057 0.00912 0.00895 0.008968 2653.03 -0.98%
2024-02-18 0.009145 0.009208 0.00905 0.009057 1103.53 -0.96%

回顶部