fst币今日最新价格 实时

$ 0.0247455 涨幅：+4.86%
更新时间：2024-07-03 02:20:13

24H最高/最低价格

H：¥0.2335 / $0.03210644
L：¥0.2147 / $0.02952692

2024年最高价格/最低价格

H：¥0.43 / $0.06 (2024-01-09)
L：¥0.16 / $0.02 (2024-06-22)

历史最高/最低价格

H：¥164.77 / $22.66
L：¥0.1137 / $0.01564081

Futureswap交易平台推荐

欧易OKX 币安Binance
fst走势图加载中...
  • fst币历史价格表
  • fst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
2024-06-23 0.023559 0.024641 0.023115 0.023777 6027.72 0.93%
2024-06-22 0.023546 0.035357 0.022589 0.023559 1.14万 0.06%
2024-06-21 0.023057 0.023847 0.022859 0.023546 4444.36 2.12%
2024-06-20 0.025728 0.026144 0.022928 0.023057 9698.73 -10.38%
2024-06-19 0.02531 0.025738 0.024287 0.025728 1.13万 1.65%
2024-06-18 0.02531 0.025738 0.024287 0.025728 1.13万 1.6515211378902%
2024-04-21 0.029562 0.030989 0.02948 0.030989 462.13 4.83%
2024-04-19 0.029154 0.029154 0.029154 0.029154 55.1613 --
2024-04-18 0.028663 0.02964 0.028587 0.029154 55.1613 1.71%
2024-04-17 0.03055 0.03055 0.028687 0.028693 397.15 -6.08%
2024-04-16 0.030271 0.030654 0.029694 0.03055 147.46 0.92%
2024-04-15 0.032729 0.032729 0.028208 0.030268 147.46 -7.52%
2024-04-14 0.03463 0.034631 0.031757 0.032729 48.4224 -5.49%
2024-04-13 0.035335 0.035626 0.034582 0.034676 48.4224 -1.87%
2024-04-12 0.035794 0.036423 0.035309 0.035334 209.18 -1.29%
2024-04-11 0.035338 0.03649 0.03523 0.035794 276.96 1.29%
2024-04-10 0.039669 0.039753 0.035059 0.035338 994.04 -10.92%
2024-04-09 0.037901 0.039795 0.037901 0.03966 259.13 4.64%
2024-04-08 0.037278 0.037959 0.037217 0.037901 368.39 1.67%
2024-04-07 0.037284 0.037369 0.037089 0.037284 368.39 --
2024-04-04 0 0.041759 0.041759 0 0 --
2024-03-28 0.041356 0.041759 0.040952 0.041759 7.9893 0.97%
2024-03-27 0.041661 0.042276 0.041033 0.041338 7.9893 -0.78%
2024-03-24 0.038565 0.03866 0.037639 0.038519 703.29 -0.12%
2024-03-22 0.036309 0.038194 0.035082 0.038194 498.98 5.19%
2024-03-21 0.033912 0.037358 0.033596 0.036465 780.15 7.53%
2024-03-20 0.036129 0.036281 0.032863 0.033989 561.16 -5.92%
2024-03-19 0 0.043186 0.043186 0 0 --
2024-03-16 0.043186 0.043186 0.043186 0 0 -100%
2024-03-15 0.042587 0.043205 0.042587 0.043186 484.21 1.41%
2024-03-14 0.039762 0.043827 0.039762 0.042601 1692.21 7.14%
2024-03-10 0.037204 0.037204 0.037204 0.037204 355.18 --
2024-03-09 0.036208 0.037221 0.036068 0.037204 355.18 2.75%
2024-03-08 0.034416 0.036215 0.034416 0.03621 355.18 5.21%
2024-03-07 0.036874 0.036874 0.032231 0.034416 166.22 -6.67%
2024-03-06 0.035091 0.036957 0.034873 0.036957 166.22 5.32%
2024-03-05 0.035346 0.035894 0.031232 0.035067 4078.31 -0.79%
2024-03-04 0.037392 0.037392 0.034741 0.035327 1826.38 -5.52%
2024-03-03 0.037272 0.037949 0.037211 0.037392 308.64 0.32%
2024-03-02 0.037064 0.037856 0.037051 0.037272 308.64 0.56%
2024-03-01 0.046305 0.046341 0.034668 0.037084 4516.54 -19.91%
2024-02-29 0.045561 0.046543 0.044811 0.046322 247.88 1.67%
2024-02-28 0.044331 0.046182 0.044266 0.045561 4.5238 2.77%
2024-02-27 0.044789 0.045795 0.042967 0.044041 483.25 -1.67%
2024-02-26 0.044399 0.045047 0.044393 0.044781 202.02 0.86%
2024-02-25 0.042511 0.042511 0.042511 0 0 -100%
2024-02-24 0.043124 0.043541 0.042222 0.042511 99.4305 -1.42%
2024-02-23 0.043153 0.04328 0.042457 0.043118 99.4305 -0.08%
2024-02-20 0.040913 0.042217 0.040836 0.042139 613.47 3%
2024-02-19 0.035659 0.043164 0.035659 0.040924 2440.84 14.76%
2024-02-18 0.035903 0.036348 0.035641 0.035659 307.51 -0.68%
2024-02-17 0.036514 0.036516 0.035934 0.035934 307.51 -1.59%
2024-02-15 0.035207 0.035207 0.034737 0.034737 876.61 -1.33%
2024-02-14 0.036351 0.036351 0.034137 0.035201 876.61 -3.16%
2024-02-13 0.036793 0.036833 0.036257 0.036351 88.4336 -1.2%
2024-02-12 0.036889 0.037411 0.036718 0.036791 88.4336 -0.27%
2024-02-11 0.03686 0.036916 0.036633 0.036889 748.66 0.08%
2024-02-10 0.032303 0.032303 0.032303 0 0 -100%
2024-02-09 0.032303 0.032303 0.032303 0 0 -100%
2024-02-08 0.031931 0.032558 0.031928 0.032303 34.9955 1.17%
2024-02-07 0.032897 0.032897 0.031102 0.03193 504.53 -2.94%
2024-02-06 0.0301 0.032897 0.0301 0.032897 275.04 9.29%
2024-02-05 0.029 0.0327 0.0266 0.0301 17.9万 3.79%
2024-02-04 0.0298 0.0309 0.0268 0.029 29万 -2.68%
2024-02-03 0.0298 0.0329 0.0275 0.0299 28.85万 0.34%
2024-02-02 0.0298 0.0344 0.0273 0.0296 27.82万 -0.67%
2024-02-01 0.0327 0.0343 0.0291 0.0299 28.43万 -8.56%
2024-01-31 0.0285 0.0344 0.0282 0.032 30.74万 12.28%
2024-01-30 0.029 0.0339 0.0282 0.0284 28.13万 -2.07%
2024-01-29 0.0283 0.0346 0.0264 0.029 29.21万 2.47%
2024-01-28 0.029756 0.0352 0.0275 0.0284 27.63万 -4.56%
2024-01-27 0.03218 0.032638 0.027764 0.031032 33.31万 -3.57%
2024-01-26 0.033638 0.035681 0.030147 0.03218 32.69万 -4.33%
2024-01-25 0.036489 0.036489 0.030662 0.03274 33.03万 -10.27%
2024-01-22 0.029132 0.035918 0.029132 0.03352 34.16万 15.06%
2024-01-21 0.037164 0.038822 0.028594 0.029216 29.81万 -21.39%
2024-01-20 0.032273 0.038232 0.030989 0.037137 36.44万 15.07%
2024-01-19 0.033199 0.038685 0.031393 0.032276 31.74万 -2.78%
2024-01-18 0.033357 0.036613 0.031497 0.033841 33.62万 1.45%
2024-01-17 0.034098 0.037712 0.030792 0.033178 33.14万 -2.7%
2024-01-16 0.036149 0.038546 0.031434 0.03408 33.12万 -5.72%
2024-01-15 0.033575 0.039369 0.032531 0.036149 34.49万 7.67%
2024-01-14 0.039101 0.04039 0.031884 0.033401 33.08万 -14.58%
2024-01-13 0.035744 0.042232 0.034862 0.039193 35.2万 9.65%
2024-01-12 0.041425 0.045354 0.035609 0.035833 30.54万 -13.5%
2024-01-11 0.054738 0.056331 0.041073 0.041425 28.48万 -24.32%
2024-01-10 0.053933 0.057153 0.046977 0.054731 36.17万 1.48%
2024-01-09 0.045278 0.059745 0.043599 0.053307 36.37万 17.73%
2024-01-08 0.042578 0.049991 0.037081 0.044021 33.97万 3.39%
2024-01-07 0.042834 0.045279 0.038532 0.044238 34.4万 3.28%
2024-01-06 0.03967 0.043641 0.037277 0.043095 31.82万 8.63%
2024-01-05 0.039804 0.042214 0.03376 0.039583 32.8万 -0.56%
2024-01-04 0.038984 0.042637 0.033152 0.039488 34.06万 1.29%
2024-01-03 0.037349 0.041189 0.036226 0.039026 32.54万 4.49%
2024-01-02 0.034282 0.039682 0.03319 0.037423 32.54万 9.16%
2024-01-01 0.035324 0.036745 0.030576 0.034415 32.68万 -2.57%

回顶部