gzone币今日最新价格 实时

$ 0.00802717 涨幅：+4.58%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥0.1 / $0.01425207
L：¥0.097 / $0.01382667

2024年最高价格/最低价格

H：¥0.27 / $0.04 (2024-01-10)
L：¥0.05 / $0.01 (2024-09-22)

历史最高/最低价格

H：¥8.28 / $1.18
L：¥0.0949 / $0.01351513

GameZone交易平台推荐

欧易OKX 币安Binance
gzone走势图加载中...
  • gzone币历史价格表
  • gzone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
2024-09-29 0.008178 0.00859 0.007707 0.008172 2780.42 -0.07%
2024-09-27 0.007628 0.007793 0.007127 0.007385 9549.34 -3.19%
2024-09-25 0.007348 0.007716 0.007245 0.007479 1146.42 1.78%
2024-09-22 0.007505 0.008178 0.00695 0.007558 5015.99 0.71%
2024-09-21 0.007288 0.007943 0.007253 0.007505 1068.91 2.98%
2024-09-20 0.007255 0.007368 0.007194 0.007288 1014.2 0.45%
2024-09-11 0.007223 0.007385 0.00719 0.007224 213.47 0.01%
2024-08-22 0.008811 0.008832 0.008396 0.008402 1058.37 -4.64%
2024-08-20 0.008351 0.008773 0.007747 0.008749 1246.27 4.77%
2024-08-17 0.008135 0.008691 0.008085 0.008416 3715.86 3.45%
2024-08-16 0.008213 0.008239 0.007982 0.008135 3573.24 -0.95%
2024-07-28 0.009202 0.00946 0.008529 0.009101 6728.18 -1.1%
2024-07-26 0.009009 0.009234 0.008926 0.008949 1.19万 -0.67%
2024-07-25 0.009089 0.009093 0.008895 0.009009 2.33万 -0.88%
2024-07-24 0.009404 0.009608 0.008999 0.00909 4756.42 -3.34%
2024-07-22 0.009369 0.009447 0.009344 0.009415 27.19万 0.49%
2024-07-16 0.008165 0.008631 0.008051 0.008591 2.63万 5.22%
2024-06-23 0.009978 0.010067 0.009844 0.010014 2.33万 0.36%
2024-06-22 0.010143 0.010156 0.009897 0.009978 2.45万 -1.63%
2024-06-21 0.010249 0.01027 0.009858 0.010143 2.33万 -1.03%
2024-06-20 0.009922 0.010459 0.009858 0.010249 2.56万 3.3%
2024-06-19 0.010314 0.010447 0.009878 0.009922 2.64万 -3.8%
2024-06-18 0.010314 0.010447 0.009878 0.009922 2.64万 -3.8006592980415%
2024-04-21 0.0173 0.0175 0.0167 0.0169 1477.74 -2.31%
2024-04-20 0.01734 0.0181 0.0171 0.0173 1876.68 -0.23%
2024-04-19 0.01732 0.0176 0.01673 0.01734 164.85 0.12%
2024-04-18 0.01816 0.01816 0.01639 0.01732 3348.05 -4.63%
2024-04-17 0.0185 0.0191 0.0179 0.01816 3209.72 -1.84%
2024-04-16 0.0168 0.01949 0.0168 0.0185 2230.45 10.12%
2024-04-15 0.0177 0.01875 0.01484 0.0168 3529.2 -5.08%
2024-04-14 0.0218 0.0218 0.0177 0.0177 3767.04 -18.81%
2024-04-13 0.022 0.02322 0.0217 0.0218 2911.14 -0.91%
2024-04-12 0.02199 0.02573 0.0214 0.022 6123.82 0.05%
2024-04-11 0.02349 0.02349 0.02081 0.0215 3506.01 -8.47%
2024-04-10 0.0237 0.02397 0.0225 0.02349 1479.67 -0.89%
2024-04-09 0.02402 0.02402 0.0221 0.024 2753.17 -0.08%
2024-04-08 0.0232 0.02708 0.02114 0.02402 5203.34 3.53%
2024-04-07 0.023 0.0246 0.02259 0.0232 4277.57 0.87%
2024-04-06 0.02278 0.02477 0.0209 0.023 6301.05 0.97%
2024-04-05 0.02111 0.02477 0.02111 0.02278 1185.58 7.91%
2024-04-04 0.0205 0.0217 0.0205 0.02111 1969.65 2.98%
2024-04-03 0.0231 0.0231 0.0205 0.0205 4430.08 -11.26%
2024-04-02 0.0226 0.02344 0.0226 0.023 503.39 1.77%
2024-04-01 0.02329 0.0238 0.0226 0.0226 3507.13 -2.96%
2024-03-31 0.0239 0.02545 0.0226 0.02329 8597.69 -2.55%
2024-03-30 0.02409 0.0254 0.0239 0.0239 3089.04 -0.79%
2024-03-29 0.02452 0.02538 0.0233 0.02409 9617.99 -1.75%
2024-03-28 0.0254 0.02758 0.02452 0.02452 1.07万 -3.46%
2024-03-27 0.0297 0.03054 0.02519 0.0254 7934.68 -14.48%
2024-03-26 0.02961 0.035 0.02719 0.0297 9377.24 0.3%
2024-03-25 0.0286 0.032 0.0272 0.02961 3969.16 3.53%
2024-03-24 0.02784 0.02989 0.0273 0.0286 7224.14 2.73%
2024-03-22 0.0268 0.02729 0.0251 0.02595 5885.49 -3.17%
2024-03-21 0.02434 0.028 0.02431 0.0268 9494.75 10.11%
2024-03-20 0.0257 0.0279 0.02401 0.02435 9870.92 -5.25%
2024-03-19 0.02563 0.0274 0.0253 0.0257 4142.01 0.27%
2024-03-18 0.02714 0.02933 0.02357 0.02563 5483.58 -5.56%
2024-03-17 0.0263 0.03335 0.0263 0.02714 1.53万 3.19%
2024-03-16 0.0283 0.034 0.02629 0.0263 1.4万 -7.07%
2024-03-15 0.0308 0.0308 0.02677 0.0283 6512.3 -8.12%
2024-03-14 0.0288 0.0309 0.0273 0.0308 1.6万 6.94%
2024-03-13 0.0288 0.02954 0.0275 0.0288 6386 --
2024-03-12 0.0284 0.03062 0.0273 0.0288 7402.45 1.41%
2024-03-11 0.02657 0.03099 0.02608 0.0284 1.92万 6.89%
2024-03-10 0.02582 0.02826 0.02502 0.02656 9177.18 2.87%
2024-03-09 0.02696 0.02904 0.0251 0.02582 3802.94 -4.23%
2024-03-08 0.0254 0.02738 0.02377 0.0252 1.13万 -0.79%
2024-03-07 0.0253 0.02897 0.02242 0.0254 1.04万 0.4%
2024-03-06 0.0239 0.02951 0.02349 0.0253 9399.9 5.86%
2024-03-05 0.02614 0.0295 0.0237 0.0237 1.81万 -9.33%
2024-03-04 0.0259 0.02868 0.02531 0.02615 9362.6 0.97%
2024-03-03 0.03 0.0311 0.01794 0.0263 3.49万 -12.33%
2024-03-02 0.02835 0.03 0.02835 0.03 2296.69 5.82%
2024-03-01 0.0278 0.02999 0.02709 0.02835 3991.42 1.98%
2024-02-29 0.0294 0.0304 0.02703 0.0278 7600.29 -5.44%
2024-02-28 0.0268 0.0304 0.0268 0.0294 1.09万 9.7%
2024-02-27 0.02773 0.02829 0.02573 0.0268 3650.57 -3.35%
2024-02-26 0.0277 0.02807 0.02751 0.0279 725.42 0.72%
2024-02-25 0.02809 0.02809 0.0272 0.0277 3316.07 -1.39%
2024-02-24 0.02925 0.02925 0.0276 0.02809 2738.42 -3.97%
2024-02-23 0.0295 0.0295 0.0283 0.02925 703.44 -0.85%
2024-02-22 0.0264 0.0295 0.0262 0.0295 8424.95 11.74%
2024-02-21 0.0275 0.0293 0.0264 0.0264 4494.7 -4%
2024-02-20 0.0272 0.02803 0.0259 0.028 5876.85 2.94%
2024-02-19 0.02678 0.0286 0.026 0.0272 1290.91 1.57%
2024-02-18 0.0282 0.02997 0.0258 0.02678 3171.21 -5.04%
2024-02-17 0.029 0.029 0.02764 0.0282 1251.45 -2.76%
2024-02-16 0.0278 0.0291 0.02706 0.029 4867.54 4.32%
2024-02-15 0.02739 0.0283 0.02278 0.0278 7937.81 1.5%
2024-02-14 0.02761 0.0294 0.0256 0.02739 4587.91 -0.8%
2024-02-13 0.02811 0.0286 0.02761 0.02761 600.43 -1.78%
2024-02-12 0.0307 0.03108 0.0274 0.02811 5758.31 -8.44%
2024-02-11 0.0292 0.03111 0.02823 0.03049 4490.13 4.42%
2024-02-10 0.02801 0.0301 0.0279 0.0292 6980.48 4.25%
2024-02-09 0.02769 0.0288 0.02591 0.028 7985.33 1.12%
2024-02-08 0.02742 0.0285 0.02742 0.02769 8783.83 0.98%
2024-02-07 0.0268 0.02919 0.0268 0.02727 3314.52 1.75%
2024-02-06 0.0269 0.02819 0.0264 0.0268 3455.83 -0.37%
2024-02-05 0.02848 0.02858 0.026 0.0269 5040.56 -5.55%
2024-02-04 0.0275 0.02868 0.0275 0.02848 2001.24 3.56%
2024-02-03 0.0275 0.02793 0.027 0.0275 6860.95 --
2024-02-02 0.0294 0.0309 0.02457 0.0275 9991.42 -6.46%
2024-02-01 0.02951 0.03029 0.02816 0.0294 2.71万 -0.37%
2024-01-31 0.0295 0.0306 0.028 0.02951 3.41万 0.03%
2024-01-30 0.0283 0.02965 0.02801 0.0293 2.08万 3.53%
2024-01-29 0.0288 0.03307 0.0283 0.0283 7512.66 -1.74%
2024-01-28 0.029611 0.03093 0.0287 0.0287 4378.91 -3.08%
2024-01-27 0.027931 0.030604 0.027902 0.029611 4.96万 6.01%
2024-01-26 0.027931 0.028442 0.026809 0.027959 4.57万 0.1%
2024-01-25 0.026595 0.028384 0.026375 0.028185 4.16万 5.98%
2024-01-22 0.029058 0.031348 0.028563 0.030854 4.05万 6.18%
2024-01-21 0.029463 0.029463 0.028186 0.029085 4.09万 -1.28%
2024-01-20 0.031077 0.031222 0.028164 0.029463 4.89万 -5.19%
2024-01-19 0.030815 0.031553 0.030434 0.031092 3.84万 0.9%
2024-01-18 0.031466 0.031665 0.029583 0.030814 5.54万 -2.07%
2024-01-17 0.032629 0.032685 0.030086 0.031479 4.5万 -3.52%
2024-01-16 0.031755 0.032982 0.031106 0.032622 3.99万 2.73%
2024-01-15 0.032677 0.033526 0.031633 0.031882 3.71万 -2.43%
2024-01-14 0.03304 0.033763 0.030874 0.032649 7.47万 -1.18%
2024-01-13 0.031805 0.033667 0.03172 0.033007 4.21万 3.78%
2024-01-12 0.033678 0.036817 0.031257 0.031785 7.79万 -5.62%
2024-01-11 0.035164 0.035274 0.031524 0.033678 6.39万 -4.23%
2024-01-10 0.02964 0.038808 0.028172 0.035549 9.99万 19.94%
2024-01-09 0.030105 0.03027 0.027706 0.029608 4.88万 -1.65%
2024-01-08 0.030787 0.031388 0.030056 0.030056 4.28万 -2.37%
2024-01-07 0.032634 0.032644 0.030672 0.030782 4.08万 -5.68%
2024-01-06 0.034042 0.034284 0.032596 0.032596 4.71万 -4.25%
2024-01-05 0.033578 0.034081 0.032802 0.034081 5.17万 1.5%
2024-01-04 0.033133 0.035458 0.03243 0.033534 5.34万 1.21%
2024-01-03 0.03313 0.035018 0.032606 0.033133 4.4万 0.01%
2024-01-02 0.033072 0.033295 0.032471 0.033044 3.54万 -0.08%
2024-01-01 0.034022 0.034498 0.033046 0.033105 3.96万 -2.7%

回顶部