flame币今日最新价格 实时

$ 0.03213762 涨幅：+0.83%
更新时间：2024-07-08 00:50:18

24H最高/最低价格

H：¥0.4574 / $0.062933
L：¥0.393 / $0.054066

2022年最高价格/最低价格

H：¥10.19 / $1.4 (2022-01-01)
L：¥0.14 / $0.02 (2022-11-11)

历史最高/最低价格

H：¥24.06 / $3.31
L：¥0.1347 / $0.01853007

FireStarter交易平台推荐

欧易OKX 币安Binance
flame走势图加载中...
  • flame币历史价格表
  • flame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
2022-12-30 0.02221 0.02284 0.02061 0.02158 22.04万 -2.84%
2022-12-29 0.02021 0.02288 0.02 0.02221 26.39万 9.9%
2022-12-28 0.02094 0.02117 0.02011 0.02021 17.04万 -3.49%
2022-12-27 0.02048 0.02151 0.01992 0.02075 19.78万 1.32%
2022-12-26 0.02104 0.02139 0.02041 0.02051 17.99万 -2.52%
2022-12-25 0.02149 0.02196 0.0209 0.02104 18.18万 -2.09%
2022-12-24 0.02125 0.022 0.02099 0.02156 17.85万 1.46%
2022-12-23 0.02158 0.0218 0.02089 0.02125 17.47万 -1.53%
2022-12-22 0.02132 0.022 0.0206 0.0216 17.7万 1.31%
2022-12-21 0.02222 0.02229 0.02044 0.02132 17.93万 -4.05%
2022-12-20 0.0214 0.02244 0.02111 0.02222 16.84万 3.83%
2022-12-19 0.02103 0.02448 0.02102 0.02139 21.14万 1.71%
2022-12-18 0.02189 0.02191 0.02042 0.02102 17.91万 -3.97%
2022-12-17 0.02218 0.02543 0.02176 0.02189 17.29万 -1.31%
2022-12-16 0.02314 0.02409 0.02179 0.02218 13.91万 -4.15%
2022-12-15 0.02357 0.02399 0.02288 0.02315 12.28万 -1.78%
2022-12-14 0.0227 0.02596 0.02259 0.02357 22.09万 3.83%
2022-12-13 0.02294 0.02304 0.0221 0.02275 12.61万 -0.83%
2022-12-12 0.02254 0.02367 0.02233 0.02297 13.32万 1.91%
2022-12-11 0.02296 0.02387 0.0225 0.02251 13.75万 -1.96%
2022-12-10 0.02277 0.02349 0.0223 0.02293 15.29万 0.7%
2022-12-09 0.02439 0.02468 0.0224 0.02277 13.01万 -6.64%
2022-12-08 0.02328 0.0265 0.02314 0.0244 17.14万 4.81%
2022-12-07 0.02402 0.02414 0.0229 0.02328 13.14万 -3.08%
2022-12-06 0.02424 0.02503 0.02375 0.02402 13.81万 -0.91%
2022-12-05 0.02445 0.02524 0.02357 0.02421 14.07万 -0.98%
2022-12-04 0.02435 0.02499 0.02396 0.02445 12.46万 0.41%
2022-12-03 0.02859 0.02979 0.02351 0.02435 18.85万 -14.83%
2022-12-02 0.02405 0.02859 0.02307 0.02859 23.46万 18.88%
2022-12-01 0.02358 0.026 0.02285 0.02405 15.43万 1.99%
2022-11-30 0.02385 0.02427 0.02222 0.02358 16.81万 -1.13%
2022-11-29 0.02574 0.02595 0.02325 0.02385 17.74万 -7.34%
2022-11-28 0.02417 0.039 0.02283 0.02574 73.22万 6.5%
2022-11-27 0.02113 0.02433 0.0206 0.02371 16.39万 12.21%
2022-11-26 0.02101 0.0214 0.02084 0.02098 12.44万 -0.14%
2022-11-25 0.02185 0.02248 0.02096 0.02101 12.66万 -3.84%
2022-11-24 0.02138 0.02258 0.02061 0.02182 11.75万 2.06%
2022-11-23 0.0208 0.02169 0.01971 0.02139 10.82万 2.84%
2022-11-22 0.02169 0.02171 0.02052 0.02079 10.23万 -4.15%
2022-11-21 0.0219 0.02261 0.02116 0.0217 9.35万 -0.91%
2022-11-20 0.02168 0.02277 0.021 0.0219 10.28万 1.01%
2022-11-19 0.02109 0.02249 0.0205 0.02168 10.3万 2.8%
2022-11-18 0.02325 0.02333 0.02032 0.02109 12.44万 -9.29%
2022-11-17 0.02411 0.02516 0.0226 0.02322 11.83万 -3.69%
2022-11-16 0.02322 0.02569 0.02302 0.0241 12.62万 3.79%
2022-11-15 0.0227 0.02618 0.02133 0.02322 14.18万 2.29%
2022-11-14 0.02185 0.027 0.02157 0.02283 16.15万 4.49%
2022-11-13 0.02087 0.02446 0.0198 0.02185 15.06万 4.7%
2022-11-12 0.02146 0.02409 0.0207 0.02087 15.29万 -2.75%
2022-11-11 0.02322 0.02323 0.01949 0.02144 15.8万 -7.67%
2022-11-10 0.03048 0.03087 0.02315 0.02319 14.96万 -23.92%
2022-11-09 0.03136 0.03359 0.03008 0.03047 14.29万 -2.84%
2022-11-08 0.03093 0.04089 0.03061 0.03132 31万 1.26%
2022-11-07 0.03162 0.03186 0.0306 0.03093 12.34万 -2.18%
2022-11-06 0.03117 0.033 0.0308 0.03165 13.77万 1.54%
2022-11-05 0.03097 0.03258 0.02989 0.03117 14.12万 0.65%
2022-11-04 0.03068 0.03211 0.0305 0.03097 7.32万 0.95%
2022-11-03 0.03291 0.03391 0.03034 0.03069 6.38万 -6.75%
2022-11-02 0.0313 0.03411 0.03005 0.03294 6.06万 5.24%
2022-11-01 0.03299 0.03429 0.03122 0.0313 4.24万 -5.12%
2022-10-31 0.03368 0.0365 0.03265 0.03299 5.91万 -2.05%
2022-10-30 0.03375 0.037 0.03251 0.03368 6.48万 -0.21%
2022-10-29 0.0339 0.03449 0.03275 0.03375 2.74万 -0.44%
2022-10-28 0.03465 0.0348 0.03218 0.0339 5.12万 -2.16%
2022-10-27 0.0361 0.03623 0.03304 0.03462 8.38万 -4.1%
2022-10-26 0.03215 0.04295 0.03196 0.03612 21.55万 12.35%
2022-10-25 0.03373 0.03483 0.03176 0.03215 5.17万 -4.68%
2022-10-24 0.03456 0.038 0.03224 0.03373 11.82万 -2.4%
2022-10-23 0.0393 0.0486 0.03411 0.03456 42.73万 -12.06%
2022-10-22 0.03414 0.04484 0.02998 0.03955 42.81万 15.85%
2022-10-21 0.03962 0.04023 0.03357 0.03414 21.54万 -13.83%
2022-10-20 0.04114 0.04239 0.03674 0.03962 27.51万 -3.69%
2022-10-19 0.046 0.0476 0.04 0.04114 51.72万 -10.57%
2022-10-18 0.1532 0.236 0.04413 0.04529 435.06万 -70.44%
2022-10-17 0.03436 0.1532 0.0337 0.1532 13.5万 345.87%
2022-10-16 0.03526 0.03635 0.03352 0.0344 16.86万 -2.44%
2022-10-15 0.03287 0.03559 0.0326 0.03526 18.12万 7.27%
2022-10-14 0.0317 0.03319 0.03112 0.03272 18.04万 3.22%
2022-10-13 0.02813 0.03449 0.02744 0.03165 25.42万 12.51%
2022-10-12 0.02397 0.02998 0.0239 0.02821 17.26万 17.69%
2022-10-11 0.02592 0.02711 0.02353 0.02397 18.31万 -7.52%
2022-10-10 0.02165 0.02832 0.02128 0.02597 25.86万 19.95%
2022-10-09 0.02209 0.02222 0.02088 0.02165 16.15万 -1.99%
2022-10-08 0.02293 0.02328 0.02199 0.02205 15.75万 -3.84%
2022-10-07 0.02354 0.02378 0.02284 0.02293 15.72万 -2.59%
2022-10-06 0.02463 0.02624 0.0234 0.02354 16.19万 -4.43%
2022-10-05 0.02213 0.02593 0.02201 0.0246 19.25万 11.16%
2022-10-04 0.02231 0.02271 0.02196 0.02213 13.31万 -0.81%
2022-10-03 0.02322 0.02344 0.02228 0.02253 15.15万 -2.97%
2022-10-02 0.02326 0.0246 0.02179 0.02322 19.1万 -0.17%
2022-10-01 0.02285 0.02387 0.02273 0.02329 27.15万 1.93%
2022-09-30 0.02311 0.02331 0.02261 0.02282 30.65万 -1.25%
2022-09-29 0.02364 0.02391 0.023 0.02311 25.17万 -2.24%
2022-09-28 0.02355 0.02453 0.02341 0.02364 33.85万 0.38%
2022-09-27 0.02339 0.02393 0.023 0.02355 33.61万 0.68%
2022-09-26 0.02495 0.02495 0.0232 0.02338 32.78万 -6.29%
2022-09-25 0.02423 0.02529 0.02413 0.02495 35.8万 2.97%
2022-09-24 0.02532 0.02602 0.024 0.02423 29.61万 -4.3%
2022-09-23 0.02771 0.0284 0.02496 0.02533 32.07万 -8.59%
2022-09-22 0.02922 0.02931 0.02752 0.02771 33.88万 -5.17%
2022-09-21 0.02984 0.03006 0.02902 0.02922 33.63万 -2.08%
2022-09-20 0.03125 0.03127 0.02923 0.02982 34.36万 -4.58%
2022-09-19 0.0317 0.03256 0.03099 0.03125 30.08万 -1.42%
2022-09-18 0.03101 0.03189 0.03046 0.0317 35.78万 2.23%
2022-09-17 0.03096 0.0313 0.0302 0.03102 31.06万 0.19%
2022-09-16 0.03146 0.03268 0.03057 0.03096 33.06万 -1.59%
2022-09-15 0.03206 0.03232 0.0308 0.03146 33.27万 -1.87%
2022-09-14 0.03141 0.0351 0.0311 0.03206 31.96万 2.07%
2022-09-13 0.03203 0.0329 0.03119 0.03141 33.55万 -1.94%
2022-09-12 0.03185 0.03258 0.03117 0.03203 34.78万 0.57%
2022-09-11 0.03259 0.03298 0.0313 0.03185 36.34万 -2.27%
2022-09-10 0.03209 0.03506 0.03043 0.03259 36.29万 1.56%
2022-09-09 0.03103 0.04079 0.03103 0.03208 43.36万 3.38%
2022-09-08 0.03186 0.03209 0.0304 0.03103 35.12万 -2.61%
2022-09-07 0.03195 0.03235 0.0314 0.03187 33.63万 -0.25%
2022-09-06 0.03359 0.03359 0.03136 0.03195 35.9万 -4.88%
2022-09-05 0.03339 0.03413 0.03185 0.03359 35.43万 0.6%
2022-09-04 0.03118 0.03495 0.03059 0.0332 35.89万 6.48%
2022-09-03 0.03073 0.03154 0.03028 0.03118 35.59万 1.46%
2022-09-02 0.03121 0.03148 0.03057 0.03073 32.66万 -1.54%
2022-09-01 0.03272 0.03297 0.03035 0.03119 31.19万 -4.68%
2022-08-31 0.03209 0.03519 0.03209 0.03274 35.11万 2.03%
2022-08-30 0.03443 0.03467 0.03159 0.03215 30.27万 -6.62%
2022-08-29 0.03296 0.03661 0.03288 0.03446 34.74万 4.55%
2022-08-28 0.03458 0.03458 0.03282 0.03296 31.66万 -4.68%
2022-08-27 0.03514 0.03583 0.03449 0.03454 27.93万 -1.71%
2022-08-26 0.03525 0.03589 0.03423 0.03515 35.91万 -0.28%
2022-08-25 0.03598 0.03611 0.03472 0.03525 27.49万 -2.03%
2022-08-24 0.03417 0.03719 0.0338 0.03595 37.01万 5.21%
2022-08-23 0.03522 0.03522 0.03381 0.03417 30.11万 -2.98%
2022-08-22 0.03458 0.0357 0.03445 0.03519 33.17万 1.76%
2022-08-21 0.03361 0.03501 0.0326 0.03458 36.25万 2.89%
2022-08-20 0.03828 0.03854 0.03331 0.03361 35.98万 -12.2%
2022-08-19 0.03788 0.04047 0.03788 0.03815 34.67万 0.71%
2022-08-18 0.03861 0.03945 0.03736 0.03791 34.43万 -1.81%
2022-08-17 0.04032 0.04047 0.03845 0.03861 27.33万 -4.24%
2022-08-16 0.04259 0.0427 0.04 0.04029 36.21万 -5.4%
2022-08-15 0.04332 0.04732 0.04245 0.04259 40.81万 -1.69%
2022-08-14 0.04043 0.04444 0.0389 0.04332 36.38万 7.15%
2022-08-13 0.04219 0.04554 0.0402 0.04044 35.51万 -4.15%
2022-08-12 0.04534 0.0465 0.04204 0.04217 34.37万 -6.99%
2022-08-11 0.0421 0.04589 0.04158 0.04536 37.19万 7.74%
2022-08-10 0.0422 0.044 0.04177 0.04212 36.98万 -0.19%
2022-08-09 0.03949 0.04505 0.0388 0.0422 36.13万 6.86%
2022-08-08 0.04159 0.04696 0.0391 0.03949 37.69万 -5.05%
2022-08-07 0.03589 0.04826 0.03588 0.04108 46.55万 14.46%
2022-08-06 0.03574 0.03661 0.03469 0.03605 36.53万 0.87%
2022-08-05 0.03614 0.03943 0.0337 0.03574 36.98万 -1.11%
2022-08-04 0.03344 0.044 0.03287 0.03611 40.63万 7.98%
2022-08-03 0.03221 0.03571 0.032 0.03344 36.3万 3.82%
2022-08-02 0.03376 0.03379 0.03215 0.03221 26.93万 -4.59%
2022-08-01 0.03552 0.03727 0.03333 0.03376 34.27万 -4.95%
2022-07-31 0.03674 0.03849 0.03475 0.03552 35.16万 -3.32%
2022-07-30 0.04466 0.04699 0.0345 0.0367 48.64万 -17.82%
2022-07-29 0.03123 0.05945 0.03062 0.04466 68.69万 43%
2022-07-28 0.03127 0.03174 0.03058 0.03123 34.6万 -0.13%
2022-07-27 0.0331 0.03359 0.03105 0.03128 32.41万 -5.5%
2022-07-26 0.03347 0.03446 0.03111 0.0331 36.83万 -1.11%
2022-07-25 0.03154 0.0353 0.031 0.03347 38.24万 6.12%
2022-07-24 0.03377 0.03379 0.03116 0.03154 31.95万 -6.6%
2022-07-23 0.03331 0.03552 0.03276 0.03381 34.6万 1.5%
2022-07-22 0.03722 0.03722 0.03244 0.03331 33.18万 -10.51%
2022-07-21 0.03507 0.03731 0.0347 0.03717 33.78万 5.99%
2022-07-20 0.03607 0.03615 0.0348 0.03509 35.16万 -2.72%
2022-07-19 0.03394 0.03452 0.03205 0.03388 28.57万 -0.18%
2022-07-17 0.03387 0.03505 0.03277 0.03397 33.32万 0.3%
2022-07-16 0.03338 0.03425 0.03205 0.03399 34.6万 1.83%
2022-07-15 0.03568 0.03578 0.03176 0.03333 35.71万 -6.59%
2022-07-14 0.03469 0.04113 0.03368 0.03573 37.92万 3%
2022-07-13 0.03581 0.04435 0.03159 0.03472 36.33万 -3.04%
2022-07-12 0.03581 0.04435 0.03159 0.03159 31.03万 -11.78%
2022-07-11 0.03581 0.04435 0.03283 0.0353 34.1万 -1.42%
2022-07-10 0.03581 0.04435 0.03283 0.03695 37.9万 3.18%
2022-07-09 0.03369 0.04435 0.03283 0.03416 44.01万 1.4%
2022-07-08 0.03357 0.0355 0.03058 0.03366 41.66万 0.27%
2022-07-07 0.03023 0.03477 0.02977 0.03354 40.16万 10.95%
2022-07-06 0.03016 0.032 0.0295 0.03023 36万 0.23%
2022-07-05 0.02975 0.03599 0.02901 0.03016 38.84万 1.38%
2022-07-04 0.02971 0.03465 0.02864 0.02975 35.02万 0.13%
2022-07-03 0.03494 0.03506 0.02805 0.02971 37.04万 -14.97%
2022-07-02 0.03438 0.03684 0.03334 0.03494 34.26万 1.63%
2022-07-01 0.04027 0.04321 0.03402 0.03438 31.02万 -14.63%
2022-06-30 0.04077 0.045 0.03976 0.04027 32.86万 -1.23%
2022-06-29 0.04002 0.04287 0.03905 0.04077 33.75万 1.87%
2022-06-28 0.0467 0.04758 0.03982 0.04002 33.3万 -14.3%
2022-06-27 0.04285 0.054 0.0415 0.0467 42.86万 8.98%
2022-06-26 0.04122 0.04443 0.04109 0.04284 36.62万 3.93%
2022-06-25 0.04183 0.04389 0.04051 0.04126 35.83万 -1.36%
2022-06-24 0.04364 0.04403 0.04014 0.04185 30.24万 -4.1%
2022-06-23 0.0474 0.05017 0.0424 0.04364 26.97万 -7.93%
2022-06-22 0.0448 0.0494 0.0411 0.04711 35.99万 5.16%
2022-06-21 0.042 0.0462 0.0398 0.0452 31.59万 7.62%
2022-06-20 0.0413 0.04403 0.03822 0.042 29.01万 1.69%
2022-06-19 0.046 0.0486 0.04037 0.0414 28.1万 -10%
2022-06-18 0.0482 0.0487 0.04511 0.0461 31.94万 -4.36%
2022-06-17 0.0493 0.05683 0.0455 0.0482 27.09万 -2.23%
2022-06-16 0.0456 0.062 0.0449 0.0493 43.65万 8.11%
2022-06-15 0.0486 0.0495 0.0423 0.0456 28.32万 -6.17%
2022-06-14 0.0595 0.0595 0.0475 0.0484 25.28万 -18.66%
2022-06-13 0.0602 0.0635 0.0583 0.0594 29.92万 -1.33%
2022-06-12 0.0699 0.0702 0.0601 0.0602 31.15万 -13.88%
2022-06-11 0.0722 0.0724 0.0677 0.0699 34.49万 -3.19%
2022-06-10 0.0756 0.0761 0.0717 0.072 59.75万 -4.76%
2022-06-09 0.0741 0.0897 0.0731 0.0756 59.5万 2.02%
2022-06-08 0.0777 0.0805 0.0705 0.0739 58.75万 -4.89%
2022-06-07 0.0703 0.1182 0.0673 0.0777 97.71万 10.53%
2022-06-06 0.0665 0.0767 0.0652 0.0703 72.61万 5.71%
2022-06-05 0.0668 0.0691 0.0652 0.0663 58.48万 -0.75%
2022-06-04 0.0755 0.0755 0.0654 0.0668 59.26万 -11.52%
2022-06-03 0.0778 0.0799 0.0737 0.0754 59.17万 -3.08%
2022-06-02 0.0837 0.0991 0.0773 0.0778 61.79万 -7.05%
2022-06-01 0.0804 0.088 0.078 0.0836 63.49万 3.98%
2022-05-31 0.0822 0.09 0.08 0.0804 66.15万 -2.19%
2022-05-30 0.0962 0.1023 0.0774 0.0822 82.57万 -14.55%
2022-05-29 0.1143 0.1268 0.0954 0.0962 71.25万 -15.84%
2022-05-28 0.0982 0.1296 0.0827 0.1143 125.26万 16.4%
2022-05-27 0.0793 0.171 0.0791 0.0985 192.35万 24.21%
2022-05-26 0.0632 0.0939 0.0632 0.08 81.2万 26.58%
2022-05-25 0.0663 0.0676 0.0619 0.0632 57.37万 -4.68%
2022-05-24 0.0713 0.0728 0.0647 0.0663 56.04万 -7.01%
2022-05-23 0.0677 0.0766 0.0677 0.0713 59.47万 5.32%
2022-05-22 0.0679 0.0722 0.0652 0.0677 53.6万 -0.29%
2022-05-21 0.0722 0.0777 0.0651 0.0678 56.09万 -6.09%
2022-05-20 0.0735 0.0737 0.0658 0.0722 48.06万 -1.77%
2022-05-19 0.074 0.0989 0.0725 0.0737 53.9万 -0.41%
2022-05-18 0.0738 0.0823 0.0713 0.0744 51.68万 0.81%
2022-05-17 0.0757 0.0812 0.0688 0.0737 43.99万 -2.64%
2022-05-16 0.0697 0.0803 0.0694 0.0757 46.29万 8.61%
2022-05-15 0.0795 0.0828 0.0653 0.0697 50.72万 -12.33%
2022-05-14 0.0475 0.087 0.0472 0.0795 56.92万 67.37%
2022-05-13 0.0702 0.0704 0.0433 0.0472 30.83万 -32.76%
2022-05-12 0.0921 0.106 0.06 0.0702 24.71万 -23.78%
2022-05-11 0.0903 0.0959 0.0766 0.0934 41.02万 3.43%
2022-05-10 0.103 0.1058 0.0885 0.0903 48.84万 -12.33%
2022-05-09 0.1043 0.1061 0.0958 0.103 56.64万 -1.25%
2022-05-08 0.1047 0.1103 0.1034 0.1043 61.23万 -0.38%
2022-05-07 0.1043 0.109 0.1008 0.1052 49.45万 0.86%
2022-05-06 0.1134 0.126 0.1028 0.1043 53.47万 -8.02%
2022-05-05 0.1129 0.1389 0.1061 0.1134 66.45万 0.44%
2022-05-04 0.1213 0.1222 0.106 0.1129 57.04万 -6.92%
2022-05-03 0.1075 0.1213 0.104 0.1208 63.27万 12.37%
2022-05-02 0.1118 0.1144 0.1018 0.1076 56.37万 -3.76%
2022-05-01 0.1177 0.1227 0.1061 0.1118 56.9万 -5.01%
2022-04-30 0.1415 0.1478 0.1128 0.1177 55.56万 -16.82%
2022-04-29 0.1396 0.1488 0.1361 0.1412 52.02万 1.15%
2022-04-28 0.148 0.1509 0.1348 0.1394 50.34万 -5.81%
2022-04-27 0.1565 0.1761 0.1471 0.148 52.59万 -5.43%
2022-04-26 0.1805 0.1815 0.1511 0.1565 57.71万 -13.3%
2022-04-25 0.1864 0.1875 0.1776 0.1805 63.71万 -3.17%
2022-04-24 0.1849 0.1938 0.1811 0.1864 63.05万 0.81%
2022-04-23 0.2165 0.2426 0.1824 0.1849 57.48万 -14.6%
2022-04-22 0.186 0.2268 0.1858 0.2165 76.02万 16.4%
2022-04-21 0.1768 0.1956 0.174 0.186 28.88万 5.2%
2022-04-20 0.1802 0.1957 0.1735 0.1768 25.38万 -1.89%
2022-04-19 0.1821 0.1909 0.1656 0.1802 25.16万 -1.04%
2022-04-18 0.1902 0.1955 0.1778 0.1821 20.38万 -4.26%
2022-04-17 0.1954 0.1978 0.1852 0.1902 25.88万 -2.66%
2022-04-16 0.1684 0.1999 0.1651 0.1957 60.74万 16.21%
2022-04-15 0.1778 0.1859 0.1684 0.1684 50.14万 -5.29%
2022-04-14 0.1748 0.1806 0.1698 0.1776 52.28万 1.6%
2022-04-13 0.1834 0.1849 0.169 0.1748 44.83万 -4.69%
2022-04-12 0.2121 0.22 0.1764 0.1834 48.2万 -13.53%
2022-04-11 0.2027 0.2145 0.198 0.2121 58.09万 4.64%
2022-04-10 0.2191 0.22 0.2001 0.2005 57.09万 -8.49%
2022-04-09 0.2132 0.2294 0.2115 0.2191 54.28万 2.77%
2022-04-08 0.248 0.2488 0.2099 0.2132 56.04万 -14.03%
2022-04-07 0.2513 0.2624 0.2453 0.248 52.06万 -1.31%
2022-04-06 0.247 0.2706 0.2444 0.2513 58.43万 1.74%
2022-04-05 0.2742 0.2866 0.2436 0.247 53.71万 -9.92%
2022-04-04 0.2891 0.2911 0.271 0.2746 49.64万 -5.02%
2022-04-03 0.2759 0.31 0.2669 0.2891 77.85万 4.78%
2022-04-02 0.2655 0.2942 0.2539 0.2759 74.73万 3.92%
2022-04-01 0.2565 0.3217 0.2537 0.2655 95.55万 3.51%
2022-03-31 0.2785 0.2802 0.249 0.2565 86.95万 -7.9%
2022-03-30 0.27 0.3413 0.2602 0.2792 126.09万 3.41%
2022-03-29 0.2011 0.2934 0.1963 0.2698 165.06万 34.16%
2022-03-28 0.1972 0.2098 0.1937 0.2011 73.53万 1.98%
2022-03-27 0.1994 0.2314 0.1922 0.197 75.27万 -1.2%
2022-03-26 0.1904 0.2237 0.1838 0.1994 84.74万 4.73%
2022-03-25 0.2003 0.249 0.1821 0.1904 107.36万 -4.94%
2022-03-24 0.1717 0.21 0.1714 0.1997 87.46万 16.31%
2022-03-23 0.1787 0.184 0.1668 0.1717 51.83万 -3.92%
2022-03-22 0.1657 0.1817 0.1601 0.1787 58.5万 7.85%
2022-03-21 0.1812 0.1968 0.1656 0.1657 59.83万 -8.55%
2022-03-20 0.1911 0.2049 0.1716 0.1805 72.47万 -5.55%
2022-03-19 0.1467 0.2131 0.1447 0.1911 119.06万 30.27%
2022-03-18 0.1531 0.1731 0.1459 0.1471 50.35万 -3.92%
2022-03-17 0.1443 0.1698 0.1443 0.1531 38.97万 6.1%
2022-03-16 0.1669 0.1699 0.1403 0.1443 57.51万 -13.54%
2022-03-15 0.1822 0.1889 0.1625 0.1671 67.09万 -8.29%
2022-03-14 0.1931 0.1961 0.1797 0.1822 66.9万 -5.64%
2022-03-13 0.2009 0.2022 0.1909 0.193 65.23万 -3.93%
2022-03-12 0.2001 0.2266 0.1907 0.2009 64.08万 0.4%
2022-03-11 0.2216 0.2323 0.1961 0.1998 69.6万 -9.84%
2022-03-10 0.2387 0.2491 0.2161 0.2216 67.54万 -7.16%
2022-03-09 0.2633 0.2712 0.2369 0.2393 60.54万 -9.12%
2022-03-08 0.2863 0.2948 0.2484 0.2633 64.77万 -8.03%
2022-03-07 0.3074 0.3155 0.2861 0.2863 63.23万 -6.86%
2022-03-06 0.2905 0.3083 0.2823 0.3077 68.72万 5.92%
2022-03-05 0.3166 0.3168 0.2864 0.2905 58.93万 -8.24%
2022-03-04 0.304 0.3646 0.3001 0.3166 70.64万 4.14%
2022-03-03 0.3087 0.3142 0.2887 0.304 61.92万 -1.52%
2022-03-02 0.3102 0.3427 0.3038 0.3087 56.32万 -0.48%
2022-03-01 0.3111 0.3285 0.2952 0.3102 54.81万 -0.29%
2022-02-28 0.3436 0.3452 0.3001 0.3111 75.08万 -9.46%
2022-02-27 0.3334 0.3488 0.3132 0.344 81.94万 3.18%
2022-02-26 0.2906 0.3971 0.2906 0.3334 86.06万 14.73%
2022-02-25 0.3825 0.3861 0.2742 0.2906 74.35万 -24.03%
2022-02-24 0.3718 0.3996 0.3683 0.3822 109.66万 2.8%
2022-02-23 0.4444 0.4535 0.3601 0.3718 90.65万 -16.34%
2022-02-22 0.463 0.4668 0.4208 0.4444 127.94万 -4.02%
2022-02-21 0.4778 0.4961 0.4471 0.463 136.29万 -3.1%
2022-02-20 0.4824 0.5 0.474 0.4781 135.82万 -0.89%
2022-02-19 0.494 0.5009 0.4602 0.4844 121.82万 -1.94%
2022-02-18 0.5214 0.5327 0.491 0.494 135.63万 -5.26%
2022-02-17 0.5449 0.557 0.5139 0.521 127.76万 -4.39%
2022-02-16 0.5063 0.5557 0.4844 0.5449 161.16万 7.62%
2022-02-15 0.5789 0.5898 0.4881 0.5038 157.89万 -12.97%
2022-02-14 0.5886 0.6015 0.5672 0.5789 156.65万 -1.65%
2022-02-13 0.6936 0.698 0.5776 0.5886 137.61万 -15.14%
2022-02-12 0.7174 0.7201 0.69 0.6936 137.24万 -3.32%
2022-02-11 0.713 0.7523 0.6967 0.7174 167.66万 0.62%
2022-02-10 0.7132 0.7178 0.6671 0.7113 154.59万 -0.27%
2022-02-09 0.6655 0.7617 0.6633 0.7132 139.11万 7.17%
2022-02-08 0.621 0.7257 0.6066 0.6655 173.95万 7.17%
2022-02-07 0.64 0.64 0.6023 0.6211 172.91万 -2.95%
2022-02-06 0.6324 0.6679 0.6199 0.64 162.57万 1.2%
2022-02-05 0.5453 0.6754 0.5413 0.6324 222.83万 15.97%
2022-02-04 0.5522 0.5539 0.5245 0.5453 167.11万 -1.25%
2022-02-03 0.558 0.5725 0.5401 0.5522 170.61万 -1.04%
2022-02-02 0.5642 0.5799 0.5403 0.558 163.39万 -1.1%
2022-02-01 0.5668 0.5797 0.5502 0.563 150.76万 -0.67%
2022-01-31 0.5764 0.5859 0.558 0.5668 170.16万 -1.67%
2022-01-30 0.5777 0.5987 0.5574 0.5762 161.72万 -0.26%
2022-01-29 0.553 0.63 0.54 0.5777 120.47万 4.47%
2022-01-28 0.565 0.6388 0.5272 0.5536 114.05万 -2.02%
2022-01-27 0.5355 0.5898 0.5215 0.565 121.52万 5.51%
2022-01-26 0.5331 0.5999 0.5122 0.5355 115.2万 0.45%
2022-01-25 0.629 0.638 0.5063 0.5331 97.44万 -15.25%
2022-01-24 0.6375 0.6712 0.601 0.629 112.3万 -1.33%
2022-01-23 0.7945 0.795 0.63 0.6375 79.13万 -19.76%
2022-01-22 0.9048 0.9158 0.7753 0.7945 115.11万 -12.19%
2022-01-21 0.8649 0.9299 0.857 0.9048 161.68万 4.61%
2022-01-20 0.8991 0.9144 0.8251 0.8649 162.94万 -3.8%
2022-01-19 0.9072 0.9991 0.895 0.8991 137.44万 -0.89%
2022-01-18 0.9589 0.9897 0.8799 0.9072 166万 -5.39%
2022-01-17 0.9845 1.0289 0.95 0.9589 166.52万 -2.6%
2022-01-16 0.9598 1.07 0.9595 0.9859 187.23万 2.72%
2022-01-15 0.93 0.989 0.9091 0.9598 163.86万 3.2%
2022-01-14 0.964 1.08 0.8968 0.93 212.74万 -3.53%
2022-01-13 0.9868 1.0286 0.964 0.964 172.1万 -2.31%
2022-01-12 1.0428 1.1882 0.9611 0.987 180.22万 -5.35%
2022-01-11 1.1203 1.1549 1.0003 1.0428 158.47万 -6.92%
2022-01-10 1.192 1.262 1.0695 1.1203 164.75万 -6.02%
2022-01-09 1.0379 1.2625 1.0317 1.192 176.94万 14.85%
2022-01-08 1.0548 1.16 1.0305 1.0379 146.96万 -1.6%
2022-01-07 1.1711 1.1807 1.0296 1.0548 141.94万 -9.93%
2022-01-06 1.1571 1.2856 1.1095 1.1711 214.42万 1.21%
2022-01-05 1.1204 1.1699 1.0701 1.1572 235.6万 3.28%
2022-01-04 1.2269 1.26 1.0879 1.1206 279.48万 -8.66%
2022-01-03 1.2194 1.2956 1.2161 1.2269 288.33万 0.62%
2022-01-02 1.3052 1.3846 1.2083 1.2194 272.46万 -6.57%
2022-01-01 1.3901 1.4015 1.2966 1.3051 223.62万 -6.11%

回顶部