fkx币今日最新价格 实时

$ 0.00026275 涨幅：
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.1284 / $0.01828936
L：¥0.122 / $0.01737554

2018年最高价格/最低价格

H：¥0.08 / $0.01 (2018-09-17)
L：¥0.01 / $0 (2018-12-15)

历史最高/最低价格

H：¥2.09 / $0.298282
L：¥0.0034 / $0.00047809

FortKnoxster交易平台推荐

欧易OKX 币安Binance
fkx走势图加载中...
  • fkx币历史价格表
  • fkx币概况
2018年 2019年 2020年 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
2018-12-30 0.002426749 0.0025180321 0.0023641266 0.0024616085 50.6191 1.44%
2018-12-29 0.0024601992 0.0025890641 0.0023823033 0.0024369632 7.9664 -0.94%
2018-12-28 0.0023367817 0.0024699413 0.0020935959 0.0024587168 355.1741 5.22%
2018-12-27 0.0026776688 0.0026776688 0.0023139177 0.0023315591 409.1164 -12.93%
2018-12-26 0.0025934214 0.0026776688 0.0025736798 0.0026776688 0 3.25%
2018-12-25 0.0024746907 0.0026605317 0.0024147464 0.002592065 637.3306 4.74%
2018-12-24 0.0022967823 0.0027769869 0.0022967823 0.0024589489 204.9298 7.06%
2018-12-23 0.0021780532 0.0023411996 0.0021780532 0.0022970362 410.5593 5.46%
2018-12-22 0.0021780532 0.0021780532 0.0021780532 0.0021780532 0 --
2018-12-21 0.0021779053 0.0021780532 0.0021383945 0.0021780532 0 0.01%
2018-12-20 0.0020879787 0.0022301621 0.0019172812 0.0022046081 74.4053 5.59%
2018-12-19 0.0022029292 0.0022583031 0.0019796965 0.0021178592 723.027 -3.86%
2018-12-18 0.0019188304 0.002439142 0.0018707039 0.0022600561 1032.4465 17.78%
2018-12-17 0.0017325167 0.0024147546 0.0017318692 0.0019843144 1823.8364 14.53%
2018-12-16 0.0015510107 0.0027145238 0.0014864322 0.0017364476 3.75万 11.96%
2018-12-15 0.0015570779 0.001561844 0.0014683965 0.001550716 190.5091 -0.41%
2018-12-14 0.001545912 0.0015895627 0.0015347022 0.0015570779 0 0.72%
2018-12-13 0.0020730375 0.0020745346 0.0015791563 0.0015908137 70.2973 -23.26%
2018-12-12 0.0016123252 0.0021035768 0.0015883275 0.0020718336 45.292 28.5%
2018-12-11 0.0016028394 0.0016280085 0.0015902705 0.0016120409 191.4608 0.57%
2018-12-10 0.0016582513 0.0016802914 0.0015831087 0.0016028394 0 -3.34%
2018-12-09 0.0021607333 0.0021607333 0.0016525052 0.0016611074 62.4769 -23.12%
2018-12-08 0.0022434719 0.002334045 0.0021192233 0.0021607333 0 -3.69%
2018-12-07 0.0016542431 0.0023106205 0.0015084382 0.0022470973 69.8511 35.84%
2018-12-06 0.002002095 0.0025215367 0.0016574284 0.0016574284 1970.164 -17.22%
2018-12-05 0.0019708521 0.0020275755 0.001874011 0.0020047351 101.66 1.72%
2018-12-04 0.0020633423 0.0022611841 0.0019394607 0.0019718059 100.9861 -4.44%
2018-12-03 0.0020974337 0.0020974337 0.0018867367 0.0020661928 306.1853 -1.49%
2018-12-02 0.0021154415 0.0021571609 0.0020630816 0.0020974337 0 -0.85%
2018-12-01 0.0019139816 0.0025914474 0.0018871531 0.0021240208 2675.0332 10.97%
2018-11-30 0.0019941626 0.0020226706 0.0018915246 0.0019102522 459.059 -4.21%
2018-11-29 0.0020334518 0.0020856321 0.0019408149 0.0019902575 347.3533 -2.12%
2018-11-28 0.00183001 0.00210018 0.00183001 0.00203114 50.5296 10.99%
2018-11-27 0.00177849 0.00184982 0.00170997 0.00182757 1105.51 2.76%
2018-11-26 0.00226541 0.00230539 0.00172658 0.0017811 2047.96 -21.38%
2018-11-25 0.00211118 0.00230456 0.00189199 0.00227235 8588.9 7.63%
2018-11-24 0.00223301 0.00236247 0.00206744 0.00211746 1.81万 -5.17%
2018-11-23 0.00220187 0.00261009 0.00210054 0.00223453 1.45万 1.48%
2018-11-22 0.00241457 0.00242998 0.00221724 0.00221724 1.45万 -8.17%
2018-11-21 0.00234615 0.00249472 0.00225113 0.00241592 1.44万 2.97%
2018-11-20 0.00306915 0.00311988 0.0022588 0.00233591 2万 -23.89%
2018-11-19 0.00330418 0.00330418 0.00274438 0.00308378 1.94万 -6.67%
2018-11-18 0.00343076 0.003488 0.00319084 0.00329309 2.16万 -4.01%
2018-11-17 0.00360313 0.00365536 0.00339745 0.00342861 2.3万 -4.84%
2018-11-16 0.00376009 0.00401946 0.00332664 0.00360645 2.66万 -4.09%
2018-11-15 0.00393193 0.00398229 0.00352384 0.00375424 3.42万 -4.52%
2018-11-14 0.00426832 0.0042773 0.0036503 0.00391652 4.3万 -8.24%
2018-11-13 0.00430913 0.00433168 0.00423259 0.00426898 2.75万 -0.93%
2018-11-12 0.0043279 0.00445942 0.00428426 0.00430488 3.41万 -0.53%
2018-11-11 0.00442087 0.0047599 0.00424401 0.00433665 4.62万 -1.91%
2018-11-10 0.00426075 0.00493956 0.00425802 0.00441883 3.16万 3.71%
2018-11-09 0.00432819 0.00437508 0.00424589 0.00426204 3.58万 -1.53%
2018-11-08 0.00499162 0.00501842 0.00428098 0.00433032 5.09万 -13.25%
2018-11-07 0.00505534 0.00511559 0.00487441 0.00499343 3.6万 -1.22%
2018-11-06 0.0048085 0.00515896 0.00478034 0.00503758 5.68万 4.76%
2018-11-05 0.00498396 0.00499414 0.00476838 0.00481276 4.58万 -3.44%
2018-11-04 0.00474844 0.00519745 0.00466334 0.00497114 2.94万 4.69%
2018-11-03 0.00484684 0.00490587 0.00471208 0.00474844 6.33万 -2.03%
2018-11-02 0.00493677 0.00495164 0.00481812 0.00484684 4.45万 -1.82%
2018-11-01 0.00522627 0.00605139 0.00493677 0.00493677 4.27万 -5.54%
2018-10-31 0.00470704 0.00523642 0.00467882 0.00522627 2.97万 11.03%
2018-10-30 0.00486386 0.0050625 0.00465766 0.00470713 3.23万 -3.22%
2018-10-29 0.00499379 0.00625509 0.00482642 0.00486268 3.08万 -2.63%
2018-10-28 0.00449687 0.00553127 0.00448123 0.00499601 3.61万 11.1%
2018-10-27 0.004582 0.00459915 0.00447833 0.00450095 3.04万 -1.77%
2018-10-26 0.00463707 0.00469279 0.0044785 0.00458238 2.56万 -1.18%
2018-10-25 0.00479739 0.00479882 0.00456068 0.00464377 1.57万 -3.2%
2018-10-24 0.0048128 0.00484637 0.00478592 0.00479775 2.1万 -0.31%
2018-10-23 0.00486284 0.00486284 0.00467645 0.0048132 2.45万 -1.02%
2018-10-22 0.00483326 0.00496429 0.00457819 0.00486104 2.1万 0.57%
2018-10-21 0.00507966 0.00513944 0.00482479 0.00483175 1.71万 -4.88%
2018-10-20 0.00536929 0.00537787 0.00504702 0.00508308 1.84万 -5.33%
2018-10-19 0.00521561 0.00539257 0.00516016 0.00537457 1.97万 3.05%
2018-10-18 0.00537639 0.00540668 0.00516541 0.0053011 6986.87 -1.4%
2018-10-17 0.00560958 0.00562967 0.00532282 0.00538672 1.7万 -3.97%
2018-10-16 0.00609445 0.00609445 0.00554165 0.00560011 1.79万 -8.11%
2018-10-15 0.00567169 0.00642949 0.00563306 0.00609443 1.25万 7.45%
2018-10-14 0.00563469 0.00574683 0.00556954 0.00566091 1.12万 0.47%
2018-10-13 0.00559677 0.00575161 0.00558282 0.0056349 1.47万 0.68%
2018-10-12 0.00549084 0.00582679 0.00547649 0.00560441 1.4万 2.07%
2018-10-11 0.00645961 0.00646449 0.00549141 0.00549274 1.05万 -14.97%
2018-10-10 0.00649722 0.00673095 0.00643082 0.00646393 1.58万 -0.51%
2018-10-09 0.00660133 0.00669978 0.00646761 0.00650294 1.67万 -1.49%
2018-10-08 0.00666391 0.00695986 0.00634159 0.00660397 1.18万 -0.9%
2018-10-07 0.00647128 0.00692606 0.00645487 0.00665247 2.33万 2.8%
2018-10-06 0.00653266 0.00654809 0.00640033 0.0064679 2.41万 -0.99%
2018-10-05 0.0064668 0.00666544 0.00637282 0.00655416 2.44万 1.35%
2018-10-04 0.00632202 0.00650378 0.0063099 0.00646814 2.88万 2.31%
2018-10-03 0.00684308 0.00684308 0.00626761 0.00632082 3.79万 -7.63%
2018-10-02 0.00736063 0.0074147 0.00679707 0.00684041 3.61万 -7.07%
2018-10-01 0.00743856 0.00770811 0.00689076 0.00738293 4.09万 -0.75%
2018-09-30 0.00762664 0.00780466 0.00715846 0.00744031 4.86万 -2.44%
2018-09-29 0.0076221 0.0078574 0.0072231 0.00762176 4.36万 --
2018-09-28 0.00741936 0.00786355 0.00705963 0.00762883 2.54万 2.82%
2018-09-27 0.00657996 0.00751759 0.0064577 0.00741411 3.55万 12.68%
2018-09-26 0.00703796 0.00724165 0.00649561 0.00658369 1.97万 -6.45%
2018-09-25 0.00692736 0.00702556 0.006284 0.00702556 2.84万 1.42%
2018-09-24 0.00776598 0.00776598 0.00690947 0.00692489 2.83万 -10.83%
2018-09-23 0.00786177 0.00887745 0.00762871 0.00775507 3.03万 -1.36%
2018-09-22 0.00816685 0.00980357 0.00769931 0.00786264 2.51万 -3.72%
2018-09-21 0.00739435 0.00817268 0.00726232 0.00814374 2.14万 10.13%
2018-09-20 0.00770618 0.00845501 0.00739226 0.00739226 7.15万 -4.07%
2018-09-19 0.0085002 0.00861415 0.00769009 0.00770709 4.06万 -9.33%
2018-09-18 0.00769728 0.00904388 0.00716559 0.00851961 3.17万 10.68%
2018-09-17 0.00910001 0.0115311 0.00753803 0.0084581 6.34万 -7.05%
2018-09-16 0.00959908 0.00963744 0.00887413 0.00910643 4万 -5.13%
2018-09-15 0.00950527 0.0104501 0.00936613 0.00959296 4.8万 0.92%
2018-09-14 0.00800317 0.00994172 0.00794241 0.00951739 3.42万 18.92%
2018-09-13 0.00735903 0.00831973 0.00722486 0.00803192 5.72万 9.14%
2018-09-12 0.00649423 0.0086453 0.00649423 0.00734514 3.75万 13.1%
2018-09-11 0.0061565 0.00913988 0.0061565 0.00649871 5.3万 5.56%
2018-09-10 0.00595611 0.00704409 0.00531648 0.00614678 4.04万 3.2%
2018-09-09 0.0060684 0.00635832 0.00559419 0.00595302 3.08万 -1.9%
2018-09-08 0.00679914 0.00714444 0.00590693 0.00609457 6.21万 -10.36%
2018-09-07 0.00672006 0.0084148 0.00615183 0.00679885 6.2万 1.17%
2018-09-06 0.0056797 0.00743112 0.0053245 0.00671124 16.43万 18.16%
2018-09-05 0.00698757 0.00726619 0.00568536 0.00568536 8.41万 -18.64%
2018-09-04 0.00777345 0.00799993 0.00698524 0.00699276 6.35万 -10.04%
2018-09-03 0.00767517 0.00826039 0.0072638 0.00777234 4.41万 1.27%
2018-09-02 0.00698877 0.00789959 0.00690793 0.00766933 9.07万 9.74%
2018-09-01 0.00810143 0.00855977 0.00686478 0.00699147 10.5万 -13.7%
2018-08-31 0.0103581 0.0111858 0.0074558 0.00747003 12.64万 -27.88%
2018-08-30 0.00812168 0.0106609 0.00732813 0.00996481 11.64万 22.69%

回顶部