fwb币今日最新价格 实时

$ 3.58 涨幅：-4.35%
更新时间：2024-07-05 06:05:09

24H最高/最低价格

H：¥37.2229 / $5.12
L：¥34.1695 / $4.7

2021年最高价格/最低价格

H：¥719.9 / $99.02 (2021-11-26)
L：¥0.02 / $0 (2021-03-26)

历史最高/最低价格

H：¥1426.32 / $196.19
L：¥7.7281 / $1.063

Friends With Benefits Pro交易平台推荐

欧易OKX 币安Binance
fwb走势图加载中...
  • fwb币历史价格表
  • fwb币概况
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
2021-12-30 75.4415 75.4415 69.5734 71.1653 4.1万 -5.67%
2021-12-29 73.8317 77.4119 66.6176 75.4415 5.29万 2.18%
2021-12-28 75.0332 76.3502 72.7504 73.7942 4.7万 -1.65%
2021-12-27 82.8361 83.7741 73.4127 74.9055 4.96万 -9.57%
2021-12-26 81.0636 83.26 80.1403 82.8361 6.92万 2.19%
2021-12-25 74.118 81.5653 71.6387 81.0636 5.72万 9.37%
2021-12-24 78.9376 80.4129 73.5074 74.1282 3.64万 -6.09%
2021-12-23 77.1372 79.6639 75.4568 79.1795 5.89万 2.65%
2021-12-22 77.753 81.4401 76.5156 77.1441 5.57万 -0.78%
2021-12-21 79.6072 82.4889 75.9624 77.3333 4.62万 -2.86%
2021-12-20 80.2121 80.938 77.0043 79.1022 5.97万 -1.38%
2021-12-19 77.5314 81.4077 76.7034 80.334 4.3万 3.61%
2021-12-18 83.4838 83.5541 74.7156 78.1383 3.42万 -6.4%
2021-12-17 72.8633 83.6733 72.7785 83.3358 6.02万 14.37%
2021-12-16 84.861 85.2367 69.1671 73.9308 5.25万 -12.88%
2021-12-15 89.565 92.1997 79.5018 84.0653 4.08万 -6.14%
2021-12-14 88.7288 95.9126 87.1033 90.7092 4.74万 2.23%
2021-12-13 74.6384 89.2224 70.0654 87.1396 6.65万 16.75%
2021-12-12 72.1553 75.2648 70.2455 74.6384 5.13万 3.44%
2021-12-11 74.9238 76.016 70.3757 72.1553 5.69万 -3.7%
2021-12-10 75.9046 79.7286 73.5433 74.2162 7万 -2.22%
2021-12-09 79.4933 80.0307 71.3729 75.9046 5.73万 -4.51%
2021-12-08 71.2695 80.2649 70.4108 79.4339 2.99万 11.46%
2021-12-07 81.3616 86.0687 67.648 71.4545 2.35万 -12.18%
2021-12-06 85.4361 87.7527 80.255 81.3616 3.56万 -4.77%
2021-12-05 101.98 102.25 80.2249 85.2765 6.33万 -16.38%
2021-12-04 100.69 107.95 99.7807 101.98 10.39万 1.28%
2021-12-03 108.08 110.76 99.3328 101.8 6.75万 -5.81%
2021-12-02 109.37 114.34 104.65 109.37 6.6万 --
2021-12-01 98.0743 111.61 97.5296 109.37 7.66万 11.52%
2021-11-30 90.4628 103.3 86.4887 98.0743 5.21万 8.41%
2021-11-29 98.5251 103.21 89.0549 90.2982 6.94万 -8.35%
2021-11-28 92.019 102.06 90.7343 98.5251 7.88万 7.07%
2021-11-27 97.554 103.06 87.1885 92.6715 4.13万 -5%
2021-11-26 92.8546 99.0214 90.2649 97.554 4.87万 5.06%
2021-11-25 93.1473 97.556 89.0079 92.3646 5.61万 -0.84%
2021-11-24 90.4331 94.9221 81.2754 92.8325 4.93万 2.65%
2021-11-23 93.8722 94.8011 86.3267 90.4331 4.71万 -3.66%
2021-11-22 90.4472 96.2895 89.6674 93.2155 5.33万 3.06%
2021-11-21 88.9542 94.6839 87.6719 90.7056 4.08万 1.97%
2021-11-20 83.6432 90.7771 82.149 87.9462 4.9万 5.14%
2021-11-19 87.0746 94.213 83.6432 83.6432 5.49万 -3.94%
2021-11-18 88.5742 90.0276 81.2862 86.4343 5.99万 -2.42%
2021-11-17 106.24 107.32 84.0796 87.2093 4.03万 -17.91%
2021-11-16 105.02 109.75 100.85 106.13 6.96万 1.06%
2021-11-15 107.24 109.37 101.83 105.02 6.64万 -2.07%
2021-11-14 101.98 111.21 100.51 108.62 7.29万 6.51%
2021-11-13 108.24 112.71 100.72 101.98 8.19万 -5.78%
2021-11-12 107.9 109.15 97.1544 108.29 7.82万 0.36%
2021-11-11 110.62 111.6 100.06 106.67 894.53万 -3.57%
2021-11-10 108.09 112.57 104.62 109.7 958.51万 1.49%
2021-11-09 123.33 127.91 103.14 106.56 1003.32万 -13.6%
2021-11-08 122.2 133.37 121.68 123.53 888.05万 1.09%
2021-11-07 136.05 139.84 122.07 122.07 627.19万 -10.28%
2021-11-06 137.46 142.38 133.42 136.05 1054.02万 -1.03%
2021-11-05 134.17 143.54 132.99 137.46 1666.93万 2.45%
2021-11-04 131.45 143.66 131 133.32 1427.05万 1.42%
2021-11-03 130.7 134.09 128.45 131.45 1152.97万 0.57%
2021-11-02 125.05 134.77 123.63 129.53 1245.07万 3.58%
2021-11-01 130.57 132.2 119.87 125.62 1031.92万 -3.79%
2021-10-31 135.01 138.18 128.24 131.17 876.07万 -2.84%
2021-10-30 0.1551 137.01 0.1551 135.63 499.31万 87346.81%
2021-10-29 0.021747 1.5849 0.021747 0.1553 7.84万 614.12%
2021-10-26 0.014634 0.014634 0.014634 0 0 -100%
2021-10-07 0.014634 0.014634 0.014634 0 0 -100%
2021-10-01 0.014634 0.014634 0.014634 0 0 -100%
2021-09-30 0.014634 0.014634 0.014634 0 0 -100%
2021-09-29 0.014634 0.014634 0.014634 0 0 -100%
2021-09-23 0.014634 0.014634 0.014634 0 0 -100%
2021-09-21 0.014634 0.014634 0.014634 0 0 -100%
2021-09-20 0.014634 0.014634 0.014634 0 0 -100%
2021-09-19 0.014634 0.014634 0.014634 0 0 -100%
2021-09-11 0.014634 0.014634 0.014634 0 0 -100%
2021-09-06 0.014634 0.014634 0.014634 0 0 -100%
2021-08-21 0.014634 0.014634 0.014634 0 0 -100%
2021-08-13 0.092274 0.092295 0.014634 0.014634 1.88万 -84.14%
2021-08-12 0.005414 0.005414 0.005414 0 0 -100%
2021-08-10 0.005414 0.005414 0.005414 0 0 -100%
2021-08-03 0.005414 0.005414 0.005414 0 0 -100%
2021-07-28 0.005414 0.005414 0.005414 0 0 -100%
2021-07-06 0.005414 0.005414 0.005414 0 0 -100%
2021-06-26 0.005414 0.005414 0.005414 0 0 -100%
2021-06-24 0.005414 0.005414 0.005414 0 0 -100%
2021-06-06 0.005416 0.005416 0.005414 0.005414 28.9628 -0.04%
2021-06-05 0.006195 0.00637 0.005338 0.005416 28.9628 -12.57%
2021-06-04 0.004224 0.006416 0.004224 0.006195 111.38 46.66%
2021-06-03 0.006379 0.006498 0.004219 0.004224 245.1 -33.78%
2021-06-02 0.0085 0.008616 0.006177 0.006379 124.38 -24.95%
2021-06-01 0.006767 0.008477 0.006486 0.008475 48.8668 25.24%
2021-05-31 0.006907 0.007019 0.006674 0.006767 9.4491 -2.03%
2021-05-30 0.007461 0.007489 0.006826 0.006907 0.4498 -7.43%
2021-05-29 0.008335 0.008465 0.007075 0.007461 36.0543 -10.49%
2021-05-28 0.005534 0.008464 0.005534 0.008335 142.68 50.61%
2021-05-27 0.005335 0.005589 0.005137 0.005534 0.3238 3.73%
2021-05-26 0.004401 0.00564 0.004401 0.005335 0.3238 21.22%
2021-05-25 0.003921 0.004481 0.003539 0.004401 1.5318 12.24%
2021-05-24 0.004838 0.004883 0.003831 0.003921 0.5297 -18.95%
2021-05-23 0.005038 0.005225 0.004378 0.004838 5.0788 -3.97%
2021-05-22 0.005921 0.005977 0.00502 0.005038 6.8298 -14.91%
2021-05-21 0.005494 0.006086 0.005239 0.005921 5.6776 7.77%
2021-05-20 0.006693 0.006932 0.003979 0.005494 0.4076 -17.91%
2021-05-19 0.005479 0.007124 0.005197 0.006693 69.28 22.16%
2021-05-18 0.008296 0.008325 0.005477 0.005479 132.32 -33.96%
2021-05-17 0.008661 0.008764 0.008084 0.008296 9.1117 -4.21%
2021-05-16 0.009226 0.009289 0.008526 0.008661 0.5491 -6.12%
2021-05-15 0.008229 0.009286 0.008095 0.009226 217.96 12.12%
2021-05-14 0.014534 0.014534 0.014534 0.014534 71.0561 --
2021-05-13 0.013516 0.014689 0.013514 0.014534 71.0561 7.53%
2021-05-12 0.037031 0.03798 0.013175 0.013516 1610.13 -63.5%
2021-05-10 0.01357 0.014735 0.01357 0.014483 26.2987 6.73%
2021-05-09 0.013469 0.013837 0.013145 0.01357 33.1388 0.75%
2021-05-08 0.013667 0.013888 0.012989 0.013469 34.7146 -1.45%
2021-05-07 0.01106 0.013788 0.01099 0.013667 82.3147 23.57%
2021-05-06 0.007898 0.011334 0.007754 0.01106 154.64 40.04%
2021-05-05 0.007641 0.010061 0.007627 0.007898 175.97 3.36%
2021-05-04 0.007774 0.008008 0.006428 0.007642 167.44 -1.7%
2021-05-03 0.007516 0.008104 0.007246 0.007774 85.8555 3.43%
2021-05-02 0.008821 0.009221 0.007429 0.007516 86.107 -14.79%
2021-05-01 0.007733 0.0107 0.007464 0.008821 218.81 14.07%
2021-04-30 0.007084 0.007782 0.007027 0.007733 35.6244 9.16%
2021-04-29 0.006949 0.007216 0.006811 0.007084 0.4164 1.94%
2021-04-28 0.006618 0.006985 0.006424 0.006949 0.4615 5%
2021-04-27 0.006194 0.00668 0.00575 0.006624 0.4615 6.94%
2021-04-26 0.005921 0.007801 0.005377 0.006195 224.67 4.63%
2021-04-25 0.006118 0.006236 0.005687 0.005921 0.35 -3.22%
2021-04-24 0.005078 0.006119 0.004438 0.006118 94.7575 20.48%
2021-04-22 0.004322 0.004688 0.004322 0.004624 30.4126 6.99%
2021-04-21 0.005234 0.005522 0.004099 0.004322 64.455 -17.42%
2021-04-20 0.00534 0.005669 0.005197 0.005249 0.6998 -1.7%
2021-04-19 0.004495 0.005755 0.004323 0.00534 159.57 18.8%
2021-04-18 0.008475 0.008583 0.004493 0.004495 217.43 -46.96%
2021-04-17 0.009903 0.009919 0.007895 0.008475 126.03 -14.42%
2021-04-16 0.011972 0.012149 0.009819 0.009903 110.75 -17.28%
2021-04-15 0.009092 0.013148 0.00909 0.011972 180 31.68%
2021-04-14 0.00853 0.009099 0.00845 0.009092 0.5597 6.59%
2021-04-13 0.010184 0.010209 0.00847 0.00853 69.2516 -16.24%
2021-04-12 0.01026 0.010303 0.01007 0.010184 2.67 -0.74%
2021-04-11 0.009349 0.010451 0.009315 0.010264 20.6621 9.79%
2021-04-10 0.012643 0.012929 0.009338 0.00935 139.99 -26.05%
2021-04-09 0.008853 0.012934 0.008752 0.012643 179.25 42.81%
2021-04-08 0.008058 0.009231 0.007856 0.008853 88.2398 9.87%
2021-04-07 0.013151 0.013433 0.005924 0.008059 445.33 -38.72%
2021-04-06 0.014357 0.01915 0.012363 0.013151 369.17 -8.4%
2021-04-05 0.016231 0.029311 0.014337 0.014358 822.54 -11.54%
2021-04-04 0.007806 0.020227 0.007723 0.016247 654.69 108.13%
2021-04-03 0.00743 0.014796 0.007262 0.007806 577.81 5.06%
2021-04-02 0.013798 0.013845 0.003238 0.00743 711.87 -46.15%
2021-04-01 0.007779 0.091115 0.007341 0.013798 3301.69 77.37%
2021-03-31 0.0049 0.0078 0.0049 0.007779 135.15 58.76%
2021-03-30 0.004478 0.008649 0.004362 0.0049 380.54 9.42%
2021-03-29 0.00341 0.004494 0.003334 0.004478 77.2533 31.32%
2021-03-28 0.003381 0.003443 0.003378 0.00341 3.6751 0.86%
2021-03-27 0.1238 0.2183 0.003251 0.003381 0.1994 -97.27%
2021-03-26 0.03962 0.1239 0.003195 0.1238 762.86 212.47%
2021-03-25 0.008728 0.040316 0.005046 0.03962 392.27 353.94%
2021-03-24 0.011172 0.821 0.008665 0.008728 14.17万 -21.88%
2021-03-23 0.005325 0.011174 0.005302 0.011172 188.46 109.8%
2021-03-22 0.01421 0.017154 0.004541 0.005324 431.45 -62.53%
2021-03-21 0.096568 0.1771 0.010687 0.01421 1.36万 -85.28%
2021-03-20 0.030288 0.1137 0.030178 0.096568 1679.32 218.83%
2021-03-19 0.1277 0.2478 0.017458 0.030289 7972.04 -76.28%
2021-03-18 0.5774 0.6145 0.063221 0.1277 2.05万 -77.88%
2021-03-17 1.8026 1.8026 0.1713 0.5774 105.34万 -67.97%
2021-03-16 4.0664 4.4805 1.0979 1.7491 1332.59万 -56.99%
2021-03-15 62.4739 66.8227 0.005088 3.9724 1635.86万 -93.64%
2021-03-14 55.623 63.6749 54.9023 62.4739 10.94万 12.32%
2021-03-13 51.589 78.305 51.5885 55.6425 77.55万 7.86%
2021-03-12 35.1964 52.1748 35.1078 51.589 44.47万 46.57%
2021-03-11 32.0576 36.5269 32.0185 35.1964 10.83万 9.79%
2021-03-10 27.7728 32.119 27.6187 32.0576 6.96万 15.43%
2021-03-09 25.7987 28.2849 25.7971 27.7728 7.31万 7.65%
2021-03-08 22.9311 25.9333 22.9269 25.7987 2.24万 12.51%
2021-03-07 21.147 23.3298 20.6891 22.9287 2.13万 8.43%
2021-03-06 21.5411 21.7652 19.9714 21.147 1.84万 -1.83%
2021-03-05 20.604 21.9517 20.604 21.5411 2.47万 4.55%
2021-03-04 19.8577 21.246 18.6958 20.604 5507.76 3.76%
2021-03-03 19.5893 20.2995 19.0248 19.8559 5786.18 1.36%
2021-03-02 16.6308 19.6054 16.5384 19.5846 1.38万 17.76%
2021-03-01 18.149 19.0213 16.4508 16.6286 6873.18 -8.38%
2021-02-28 18.7176 19.0789 17.4604 18.149 8946.43 -3.04%
2021-02-27 19.6779 19.781 17.1211 18.7176 6120.29 -4.88%
2021-02-26 18.0936 20.1798 17.7636 19.6779 3.73万 8.76%
2021-02-25 16.8359 18.8222 15.5483 18.0936 1.27万 7.47%
2021-02-24 18.5669 19.1736 14.137 16.8359 2353.16 -9.32%
2021-02-23 20.4245 20.6418 17.115 18.5669 6886.62 -9.09%
2021-02-22 20.0851 20.641 19.4189 20.4245 1.23万 1.69%
2021-02-21 19.2271 20.6701 19.1971 20.0863 6441 4.47%
2021-02-20 17.7035 19.3667 17.7015 19.2271 4.71万 8.61%
2021-02-19 15.5207 17.8422 15.4469 17.7035 5.88万 14.06%
2021-02-18 14.9745 15.6183 14.5751 15.5207 7502.67 3.65%
2021-02-17 15.0387 15.3194 14.6369 14.9751 9489.92 -0.42%
2021-02-16 14.9456 15.3426 13.8844 15.0387 1.09万 0.62%
2021-02-15 14.9847 15.3998 14.7644 14.9456 8153.93 -0.26%
2021-02-14 15.348 15.9158 14.6464 14.985 1.82万 -2.37%
2021-02-13 15.6889 15.9954 15.0677 15.348 2.14万 -2.17%
2021-02-12 14.1825 15.8345 14.124 15.6869 2.05万 10.61%
2021-02-11 14.3734 15.2252 14.0384 14.1825 6219.02 -1.33%
2021-02-10 14.1314 14.8996 13.7916 14.3734 7024.61 1.71%
2021-02-09 12.8333 14.2 12.5358 14.1325 1.66万 10.12%
2021-02-08 13.8057 14.1328 12.7767 12.8166 2631.08 -7.16%
2021-02-07 14.2076 14.3346 13.4597 13.8752 5867.63 -2.34%
2021-02-06 12.5953 14.2313 12.5573 14.2076 1.07万 12.8%
2021-02-05 12.2105 13.3548 12.1671 12.5953 1.12万 3.15%
2021-02-04 10.7873 12.2128 10.7805 12.2105 6575.55 13.19%
2021-02-03 9.7525 10.9772 9.7123 10.7873 7217.5 10.61%
2021-02-02 9.6922 9.9755 9.462 9.7524 1782.74 0.62%
2021-02-01 10.3736 10.538 9.6379 9.6922 1.1万 -6.57%
2021-01-31 10.4617 10.587 9.9153 10.3725 2539.36 -0.85%
2021-01-30 9.621 10.5876 9.5312 10.4617 3.51万 8.74%
2021-01-29 9.01 9.6415 8.5945 9.621 4218.33 6.78%
2021-01-28 8.9987 9.6182 8.5149 9.0168 1981.71 0.2%
2021-01-27 9.9405 9.9586 8.7467 8.9987 2907.21 -9.47%
2021-01-26 9.0668 10.1479 9.014 9.9391 1491.9 9.62%
2021-01-25 8.4226 9.2725 8.3657 9.0467 2560.64 7.41%
2021-01-24 8.3165 8.6595 8.2047 8.4231 2020.44 1.28%
2021-01-23 7.9356 8.3232 7.0118 8.3096 2269.38 4.71%
2021-01-22 8.373 9.2282 7.9356 7.9356 3768.57 -5.22%
2021-01-21 9.3774 9.528 8.1457 8.3733 7544.14 -10.71%
2021-01-20 8.2298 9.5218 8.0721 9.3809 734.35 13.99%
2021-01-19 8.2194 8.383 7.8603 8.2298 1213.74 0.13%
2021-01-18 8.414 8.5189 7.7702 8.2178 948.27 -2.33%
2021-01-17 7.4474 8.4313 7.1796 8.4035 2964.37 12.84%
2021-01-16 7.5634 8.0726 7.4257 7.4474 7500.42 -1.53%
2021-01-15 6.5997 7.6235 6.5691 7.5647 2224.18 14.62%
2021-01-14 6.4218 6.8248 6.0617 6.6 2433.19 2.77%
2021-01-13 6.9622 6.9681 5.842 6.4218 3044.51 -7.76%
2021-01-12 7.9917 8.0803 6.295 6.9622 457.28 -12.88%
2021-01-11 7.1849 8.2142 7.1849 7.9923 2535.66 11.24%
2021-01-10 7.3431 7.4726 6.8893 7.1849 34.7108 -2.15%
2021-01-09 7.5116 7.7431 6.5401 7.3431 431.62 -2.24%
2021-01-08 6.8764 7.5116 6.815 7.5116 258.52 9.24%
2021-01-07 6.3751 6.9612 6.3011 6.8764 1438.82 7.86%
2021-01-06 6.2014 6.7596 5.911 6.3584 3476.49 2.53%
2021-01-05 5.4672 6.807 5.3443 6.2014 2173.44 13.43%
2021-01-04 4.3332 5.4672 4.2897 5.4672 6052.62 26.17%
2021-01-03 4.1601 4.3515 4.0947 4.3332 424.51 4.16%
2021-01-02 4.1472 4.2114 4.0951 4.1601 632.75 0.31%
2021-01-01 4.0329 4.2132 4.0148 4.1391 2698.77 2.63%

回顶部