jam币今日最新价格 实时

$ 0.00149197 涨幅：-2.28%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥0.0247 / $0.00339987
L：¥0.0147 / $0.00202322

2022年最高价格/最低价格

H：¥0.11 / $0.01 (2022-07-30)
L：¥0.01 / $0 (2022-12-30)

历史最高/最低价格

H：¥0.34 / $0.04712463
L：¥0.0025 / $0.00034547

Geojam交易平台推荐

欧易OKX 币安Binance
jam走势图加载中...
  • jam币历史价格表
  • jam币概况
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 0.00209 0.002347 0.001977 0.001999 6.94万 -4.35%
2022-12-29 0.002124 0.002181 0.002045 0.00209 14.36万 -1.6%
2022-12-28 0.002124 0.002148 0.002085 0.002138 1.03万 0.66%
2022-12-27 0.002093 0.002176 0.002054 0.002124 1.12万 1.48%
2022-12-26 0.002098 0.002171 0.002053 0.002093 14.16万 -0.24%
2022-12-25 0.002062 0.002163 0.002045 0.002098 6251.25 1.75%
2022-12-24 0.00218 0.002241 0.002036 0.002062 2.25万 -5.41%
2022-12-23 0.002235 0.002299 0.00216 0.002216 2.49万 -0.85%
2022-12-22 0.002289 0.002318 0.00217 0.002235 1.37万 -2.36%
2022-12-21 0.002369 0.002405 0.002121 0.002289 4.03万 -3.38%
2022-12-20 0.002422 0.002484 0.002324 0.002369 2.05万 -2.19%
2022-12-19 0.002336 0.002511 0.002267 0.002417 2.87万 3.47%
2022-12-18 0.002349 0.002542 0.002117 0.002335 10.16万 -0.6%
2022-12-17 0.002584 0.00265 0.002254 0.002349 25.05万 -9.09%
2022-12-16 0.002822 0.002922 0.002543 0.002589 35.72万 -8.26%
2022-12-15 0.003018 0.003922 0.002812 0.002847 42.42万 -5.67%
2022-12-14 0.002516 0.003439 0.002469 0.003011 25.18万 19.67%
2022-12-13 0.00272 0.002731 0.002432 0.002516 17.82万 -7.5%
2022-12-12 0.0027 0.002806 0.002618 0.00272 6412.7 0.74%
2022-12-11 0.002695 0.00275 0.002586 0.0027 17.87万 0.19%
2022-12-10 0.002906 0.002932 0.002662 0.002695 1.22万 -7.26%
2022-12-09 0.002868 0.002924 0.002699 0.002874 18.9万 0.21%
2022-12-08 0.002959 0.003317 0.002653 0.002868 5.79万 -3.08%
2022-12-07 0.003069 0.003225 0.002871 0.002959 2.23万 -3.58%
2022-12-06 0.003311 0.003469 0.002822 0.003069 5.24万 -7.31%
2022-12-05 0.00325 0.003486 0.003192 0.003311 25万 1.88%
2022-12-04 0.00313 0.003454 0.003096 0.00325 28.4万 3.83%
2022-12-03 0.002586 0.003501 0.002352 0.00313 30.48万 21.04%
2022-12-02 0.002828 0.003493 0.002484 0.002586 4.81万 -8.56%
2022-12-01 0.002811 0.003095 0.002565 0.002828 3.28万 0.6%
2022-11-30 0.002174 0.003813 0.002132 0.002803 36.18万 28.93%
2022-11-29 0.002407 0.002493 0.002058 0.002174 2.76万 -9.68%
2022-11-28 0.002438 0.002505 0.002378 0.002409 4928.75 -1.19%
2022-11-27 0.002408 0.002543 0.002325 0.002384 1.31万 -1%
2022-11-26 0.002378 0.00255 0.002337 0.002408 1.4万 1.26%
2022-11-25 0.002359 0.002462 0.002221 0.002378 1.64万 0.81%
2022-11-24 0.002407 0.002636 0.002226 0.002359 16.01万 -1.99%
2022-11-23 0.00229 0.002549 0.002235 0.002407 1.34万 5.11%
2022-11-22 0.002604 0.002671 0.00229 0.00229 1.45万 -12.06%
2022-11-21 0.002433 0.003696 0.00232 0.002604 6.69万 7.03%
2022-11-20 0.00251 0.004007 0.002149 0.002433 24.64万 -3.07%
2022-11-19 0.002519 0.002545 0.002228 0.00251 5.35万 -0.36%
2022-11-18 0.002656 0.002756 0.002482 0.002519 18.03万 -5.16%
2022-11-17 0.002976 0.00298 0.002652 0.002656 2.3万 -10.75%
2022-11-16 0.002607 0.003163 0.002597 0.002976 4.21万 14.15%
2022-11-15 0.002841 0.002862 0.002473 0.002607 1.86万 -8.24%
2022-11-14 0.002945 0.003044 0.002726 0.00283 1.95万 -3.9%
2022-11-13 0.002804 0.003004 0.002752 0.002945 20.18万 5.03%
2022-11-12 0.002933 0.003077 0.002768 0.00281 2.02万 -4.19%
2022-11-11 0.003095 0.003109 0.002451 0.00292 6.19万 -5.65%
2022-11-10 0.003484 0.003688 0.003077 0.003094 4.22万 -11.19%
2022-11-09 0.003725 0.003757 0.003408 0.003488 3.03万 -6.36%
2022-11-08 0.003761 0.003806 0.0037 0.003725 1.47万 -0.96%
2022-11-07 0.003747 0.003999 0.003688 0.003761 28.42万 0.37%
2022-11-06 0.003579 0.003808 0.00347 0.003729 27.73万 4.19%
2022-11-05 0.00368 0.003732 0.00351 0.003579 2.63万 -2.74%
2022-11-04 0.003571 0.003717 0.003337 0.00368 5.76万 3.05%
2022-11-03 0.003256 0.003814 0.003177 0.003571 10.35万 9.67%
2022-11-02 0.003788 0.003814 0.003221 0.003259 29.67万 -13.97%
2022-11-01 0.004066 0.004066 0.003762 0.003789 2.21万 -6.81%
2022-10-31 0.003739 0.004103 0.003721 0.004055 4.47万 8.45%
2022-10-30 0.003687 0.003908 0.003563 0.003739 5.68万 1.41%
2022-10-29 0.003454 0.003711 0.003433 0.003687 3.58万 6.75%
2022-10-28 0.003343 0.003462 0.003319 0.003454 2.1万 3.32%
2022-10-27 0.003337 0.003435 0.003318 0.003336 2.63万 -0.03%
2022-10-26 0.003272 0.003341 0.003194 0.003337 2.95万 1.99%
2022-10-25 0.003662 0.003664 0.003263 0.003284 3.64万 -10.32%
2022-10-24 0.003666 0.003699 0.003588 0.003664 2.13万 -0.05%
2022-10-23 0.003613 0.003672 0.003536 0.003666 2.06万 1.47%
2022-10-22 0.003816 0.003878 0.003491 0.003613 26.76万 -5.32%
2022-10-21 0.003756 0.003903 0.003654 0.003864 4.37万 2.88%
2022-10-20 0.003584 0.003788 0.003584 0.003768 4.07万 5.13%
2022-10-19 0.003722 0.003726 0.003424 0.003584 4.59万 -3.71%
2022-10-18 0.003948 0.004002 0.00356 0.003712 12.42万 -5.98%
2022-10-17 0.003098 0.004131 0.003098 0.003927 53.59万 26.76%
2022-10-16 0.003093 0.003139 0.003001 0.003098 1.14万 0.16%
2022-10-15 0.00296 0.0031 0.002953 0.003093 1.01万 4.49%
2022-10-14 0.002978 0.003003 0.002938 0.00296 15.25万 -0.6%
2022-10-13 0.002993 0.003007 0.00283 0.002978 1.36万 -0.5%
2022-10-12 0.003386 0.003386 0.002831 0.002995 25.1万 -11.55%
2022-10-11 0.003338 0.003483 0.003285 0.003386 2.02万 1.44%
2022-10-10 0.003196 0.003372 0.003177 0.003338 22.36万 4.44%
2022-10-09 0.002973 0.003244 0.002963 0.003196 3.22万 7.5%
2022-10-08 0.003216 0.003409 0.002807 0.002973 10.53万 -7.56%
2022-10-07 0.003182 0.006734 0.003032 0.003215 54.95万 1.04%
2022-10-06 0.002821 0.003186 0.002711 0.003186 8.71万 12.94%
2022-10-05 0.003027 0.00312 0.002723 0.002827 7.79万 -6.61%
2022-10-04 0.002953 0.003109 0.002939 0.003037 3.3万 2.84%
2022-10-03 0.003027 0.003087 0.002839 0.002953 3.94万 -2.44%
2022-10-02 0.002969 0.003086 0.002756 0.003027 8.68万 1.95%
2022-10-01 0.003138 0.003144 0.002806 0.002964 4.91万 -5.54%
2022-09-30 0.003264 0.003266 0.003101 0.003143 4.81万 -3.71%
2022-09-29 0.003254 0.003463 0.003081 0.003265 29.43万 0.34%
2022-09-28 0.003439 0.003446 0.003163 0.003252 30.09万 -5.44%
2022-09-27 0.0034 0.003452 0.003369 0.003436 3.13万 1.06%
2022-09-26 0.003382 0.003493 0.003357 0.0034 3.83万 0.53%
2022-09-25 0.003436 0.003447 0.003345 0.003377 2.68万 -1.72%
2022-09-24 0.003409 0.003521 0.0034 0.003418 3.87万 0.26%
2022-09-23 0.003642 0.003699 0.00329 0.003411 6.8万 -6.34%
2022-09-22 0.003633 0.003716 0.003627 0.003661 3.37万 0.77%
2022-09-21 0.003704 0.003732 0.003597 0.003643 3.44万 -1.65%
2022-09-20 0.003793 0.003821 0.003652 0.003682 4.42万 -2.93%
2022-09-19 0.003726 0.003857 0.003702 0.003808 3.74万 2.2%
2022-09-18 0.003762 0.003872 0.003721 0.00375 6.33万 -0.32%
2022-09-17 0.003818 0.00384 0.003714 0.003767 3.96万 -1.34%
2022-09-16 0.003844 0.003954 0.003769 0.003819 8.09万 -0.65%
2022-09-15 0.0039 0.003928 0.003837 0.003841 4.87万 -1.51%
2022-09-14 0.004071 0.0041 0.003891 0.003891 6.1万 -4.42%
2022-09-13 0.004059 0.004084 0.004036 0.004071 4.51万 0.3%
2022-09-12 0.003984 0.004071 0.003958 0.004069 29.2万 2.13%
2022-09-11 0.003961 0.004003 0.003924 0.003998 29.43万 0.93%
2022-09-10 0.004394 0.004421 0.00393 0.003961 18.5万 -9.85%
2022-09-09 0.004114 0.004394 0.004094 0.004394 9.32万 6.81%
2022-09-08 0.004176 0.004187 0.004098 0.004113 4.2万 -1.51%
2022-09-07 0.004158 0.00419 0.004138 0.004184 2.92万 0.63%
2022-09-06 0.004196 0.004227 0.004158 0.004159 2.12万 -0.88%
2022-09-05 0.004209 0.004254 0.00414 0.004196 4.38万 -0.31%
2022-09-04 0.004203 0.004238 0.004189 0.004206 2.67万 0.07%
2022-09-03 0.004231 0.004262 0.004188 0.004203 4.47万 -0.66%
2022-09-02 0.004281 0.004311 0.004223 0.004233 4.27万 -1.12%
2022-09-01 0.004351 0.004374 0.004274 0.004283 5.59万 -1.56%
2022-08-31 0.004387 0.004412 0.004337 0.004337 4.72万 -1.14%
2022-08-30 0.004453 0.004467 0.004377 0.004388 4.76万 -1.46%
2022-08-29 0.004435 0.004463 0.004413 0.004453 2.24万 0.41%
2022-08-28 0.004532 0.004555 0.004382 0.004431 5.54万 -2.23%
2022-08-27 0.004618 0.004653 0.004522 0.004532 6.83万 -1.86%
2022-08-26 0.004667 0.004667 0.004587 0.004627 5.01万 -0.86%
2022-08-25 0.004706 0.00471 0.004634 0.004648 6.66万 -1.23%
2022-08-24 0.004675 0.004711 0.004662 0.004704 4.84万 0.62%
2022-08-23 0.004755 0.004768 0.004652 0.004677 7.59万 -1.64%
2022-08-22 0.004643 0.004766 0.004634 0.004766 4.66万 2.65%
2022-08-21 0.004701 0.004708 0.004602 0.004653 3.92万 -1.02%
2022-08-20 0.005012 0.005036 0.004612 0.004701 121.4万 -6.21%
2022-08-19 0.005061 0.005061 0.004997 0.005012 64.67万 -0.97%
2022-08-18 0.005023 0.005079 0.005005 0.005045 24.05万 0.44%
2022-08-17 0.005067 0.005076 0.004955 0.00502 12.58万 -0.93%
2022-08-16 0.005373 0.005403 0.004981 0.005067 24.26万 -5.7%
2022-08-15 0.005387 0.005421 0.005359 0.005373 9.89万 -0.26%
2022-08-14 0.005336 0.005406 0.005298 0.005389 12.91万 0.99%
2022-08-13 0.005279 0.005363 0.00526 0.005327 6.87万 0.91%
2022-08-12 0.005302 0.005323 0.005242 0.005279 5.56万 -0.43%
2022-08-11 0.005389 0.005396 0.005197 0.005302 6.32万 -1.61%
2022-08-10 0.005396 0.005449 0.005371 0.00538 6.38万 -0.3%
2022-08-09 0.005402 0.005505 0.005329 0.005414 7.36万 0.22%
2022-08-08 0.005253 0.005475 0.005205 0.005413 12.79万 3.05%
2022-08-07 0.005251 0.005379 0.0052 0.005252 8.43万 0.02%
2022-08-06 0.005331 0.005357 0.005154 0.005269 6.83万 -1.16%
2022-08-05 0.00527 0.005355 0.005268 0.005349 3.96万 1.5%
2022-08-04 0.005253 0.005305 0.005218 0.00527 4.94万 0.32%
2022-08-03 0.005201 0.005284 0.005171 0.005263 36.62万 1.19%
2022-08-02 0.005273 0.00533 0.005161 0.00519 7.76万 -1.57%
2022-08-01 0.005028 0.008911 0.004977 0.005286 24.41万 5.13%
2022-07-31 0.005077 0.005159 0.004991 0.005028 8.22万 -0.97%
2022-07-30 0.012519 0.014615 0.005009 0.005118 22.28万 -59.12%
2022-07-29 0.004606 0.013858 0.004589 0.013858 33.65万 200.87%
2022-07-28 0.004481 0.004628 0.004474 0.004598 3.97万 2.61%
2022-07-27 0.004439 0.004542 0.00435 0.004497 32.99万 1.31%
2022-07-26 0.004573 0.004645 0.004398 0.004443 6.61万 -2.84%
2022-07-25 0.004568 0.004661 0.004508 0.004576 4.49万 0.18%
2022-07-24 0.004595 0.004601 0.004509 0.004568 3.92万 -0.59%
2022-07-23 0.004582 0.004651 0.004543 0.004584 4.86万 0.04%
2022-07-22 0.004667 0.004683 0.004564 0.004582 4.5万 -1.82%
2022-07-21 0.004546 0.004667 0.004474 0.004667 6.21万 2.66%
2022-07-20 0.004547 0.004566 0.004492 0.004539 6.85万 -0.18%
2022-07-19 0.00437 0.004459 0.004341 0.004448 5.33万 1.78%
2022-07-17 0.004299 0.004383 0.004299 0.004362 3.87万 1.47%
2022-07-16 0.004208 0.004341 0.004186 0.004317 5.86万 2.59%
2022-07-15 0.003989 0.004206 0.003929 0.004189 5.82万 5.01%
2022-07-14 0.003965 0.004053 0.003912 0.003973 4.78万 0.2%
2022-07-13 0.004185 0.004225 0.00384 0.003969 3.61万 -5.16%
2022-07-12 0.004185 0.004225 0.00384 0.00394 5.15万 -5.85%
2022-07-11 0.004185 0.004225 0.00384 0.003871 3.17万 -7.5%
2022-07-10 0.004185 0.004225 0.00384 0.003889 6.34万 -7.07%
2022-07-09 0.004236 0.004259 0.003855 0.004033 13.82万 -4.79%
2022-07-08 0.004283 0.004334 0.004193 0.004236 3.83万 -1.1%
2022-07-07 0.004033 0.004366 0.003982 0.004282 11.72万 6.17%
2022-07-06 0.004026 0.004057 0.003958 0.004033 4.45万 0.17%
2022-07-05 0.004036 0.004087 0.003981 0.004026 3.52万 -0.25%
2022-07-04 0.004046 0.004081 0.004004 0.004035 3.15万 -0.27%
2022-07-03 0.004324 0.004345 0.004021 0.004043 7.62万 -6.5%
2022-07-02 0.004366 0.00443 0.004274 0.004324 7.04万 -0.96%
2022-07-01 0.004651 0.00467 0.004245 0.004365 9.31万 -6.15%
2022-06-30 0.004684 0.004756 0.00457 0.004651 6.44万 -0.7%
2022-06-29 0.00476 0.004782 0.004626 0.004684 5.77万 -1.6%
2022-06-28 0.005017 0.005051 0.004722 0.004776 4.91万 -4.8%
2022-06-27 0.004951 0.005063 0.004922 0.005017 5.37万 1.33%
2022-06-26 0.005007 0.005059 0.00492 0.004951 5.72万 -1.12%
2022-06-25 0.005006 0.005121 0.004987 0.005007 7.42万 0.02%
2022-06-24 0.005105 0.005133 0.004983 0.005009 6.03万 -1.88%
2022-06-23 0.005377 0.005385 0.005012 0.005105 8.97万 -5.06%
2022-06-22 0.005327 0.005463 0.005204 0.005377 9.08万 0.94%
2022-06-21 0.005347 0.005547 0.005266 0.005327 10.6万 -0.37%
2022-06-20 0.005372 0.005403 0.00515 0.005347 7.11万 -0.47%
2022-06-19 0.005523 0.005548 0.005359 0.005372 4.91万 -2.73%
2022-06-18 0.005626 0.00567 0.005504 0.005523 5.86万 -1.83%
2022-06-17 0.005469 0.005892 0.005307 0.00561 13.18万 2.58%
2022-06-16 0.00581 0.005924 0.00543 0.00547 14.05万 -5.85%
2022-06-15 0.005911 0.006007 0.005536 0.00581 14.88万 -1.71%
2022-06-14 0.007333 0.007398 0.005849 0.005911 14.6万 -19.39%
2022-06-13 0.007671 0.007716 0.007303 0.007372 6.71万 -3.9%
2022-06-12 0.008518 0.008542 0.007396 0.007671 17.09万 -9.94%
2022-06-11 0.00854 0.008929 0.008494 0.008518 19.91万 -0.26%
2022-06-10 0.008461 0.008684 0.008433 0.00854 8.64万 0.93%
2022-06-09 0.008643 0.008727 0.00825 0.008461 17.91万 -2.11%
2022-06-08 0.008906 0.008979 0.008443 0.008638 11.25万 -3.01%
2022-06-07 0.007893 0.009794 0.00785 0.008904 24.84万 12.81%
2022-06-06 0.007732 0.008084 0.007723 0.007909 15.16万 2.29%
2022-06-05 0.007814 0.007825 0.007433 0.007732 13.16万 -1.05%
2022-06-04 0.007562 0.008298 0.007441 0.007813 22.44万 3.32%
2022-06-03 0.007816 0.007871 0.007394 0.007566 12.69万 -3.2%
2022-06-02 0.008044 0.008138 0.007777 0.007846 13.91万 -2.46%
2022-06-01 0.007611 0.008153 0.007585 0.008029 14.13万 5.49%
2022-05-31 0.007519 0.007676 0.007467 0.007611 3.12万 1.22%
2022-05-30 0.00732 0.007678 0.007276 0.007519 4.8万 2.72%
2022-05-29 0.00712 0.00737 0.006964 0.00732 6.38万 2.81%
2022-05-28 0.006906 0.007387 0.006824 0.00712 9.32万 3.1%
2022-05-27 0.007315 0.007354 0.006906 0.006906 4.24万 -5.59%
2022-05-26 0.007619 0.00773 0.007315 0.007315 2.98万 -3.99%
2022-05-25 0.007715 0.007763 0.007591 0.007619 3.57万 -1.24%

回顶部