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

2023年最高价格/最低价格

H：¥0.04 / $0 (2023-01-17)
L：¥0 / $0 (2023-10-22)

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
2023-12-31 0.001749 0.001835 0.001739 0.001771 10.25万 1.26%
2023-12-30 0.001727 0.002033 0.001711 0.001757 27.16万 1.74%
2023-12-29 0.001803 0.00185 0.001661 0.001726 19.3万 -4.27%
2023-12-28 0.001621 0.001868 0.001506 0.001803 40.81万 11.23%
2023-12-27 0.001769 0.001769 0.001602 0.001612 17.6万 -8.88%
2023-12-26 0.001868 0.001876 0.00171 0.001769 26.53万 -5.3%
2023-12-25 0.002041 0.002041 0.0018 0.001868 36.66万 -8.48%
2023-12-24 0.00178 0.00218 0.001736 0.002044 59.51万 14.83%
2023-12-23 0.001793 0.001917 0.001702 0.00182 32.18万 1.51%
2023-12-22 0.001879 0.001959 0.0017 0.001792 29.1万 -4.63%
2023-12-21 0.001834 0.001926 0.001734 0.001879 43.58万 2.45%
2023-12-20 0.001814 0.002085 0.001784 0.001833 56.13万 1.05%
2023-12-19 0.001934 0.002552 0.001779 0.00181 101.94万 -6.41%
2023-12-18 0.00177 0.002332 0.001767 0.001937 142.75万 9.44%
2023-12-16 0.001826 0.00189 0.001679 0.001818 59.56万 -0.44%
2023-12-14 0.0018 0.002237 0.001743 0.001826 89.99万 1.44%
2023-12-13 0.001878 0.002136 0.001659 0.001808 130.23万 -3.73%
2023-12-12 0.002121 0.002625 0.001704 0.00185 272.29万 -12.78%
2023-12-11 0.001189 0.00267 0.001181 0.002195 627.92万 84.61%
2023-12-10 0.001065 0.0012 0.00099709 0.001187 35.28万 11.46%
2023-12-09 0.001014 0.001115 0.000984 0.001065 31.14万 5.03%
2023-11-28 0.00084059 0.00087123 0.00078926 0.00081616 20.93万 -2.91%
2023-11-27 0.00090224 0.00098198 0.00081355 0.00083313 35.06万 -7.66%
2023-11-26 0.00091834 0.001031 0.0008032 0.00089298 87.92万 -2.76%
2023-11-25 0.00065706 0.001059 0.00065561 0.00091834 84.73万 39.77%
2023-11-24 0.00062799 0.00074002 0.00062799 0.00065633 17.18万 4.51%
2023-11-23 0.00066804 0.00066804 0.00060243 0.00065306 11.53万 -2.24%
2023-11-22 0.00072518 0.00072791 0.00066009 0.00066734 14.68万 -7.98%
2023-11-21 0.0007282 0.00073951 0.00069952 0.00072518 14.1万 -0.41%
2023-11-20 0.00076589 0.00078114 0.00072523 0.00073018 12.76万 -4.66%
2023-11-19 0.00080273 0.00080273 0.0007058 0.00076589 20.71万 -4.59%
2023-11-18 0.00077596 0.001011 0.00075528 0.00079943 69.08万 3.02%
2023-11-17 0.00072631 0.000787 0.00068655 0.00077596 37.19万 6.84%
2023-11-16 0.00073126 0.00073892 0.00069188 0.00072673 12.84万 -0.62%
2023-11-15 0.00072986 0.00074028 0.00070363 0.00072873 11.78万 -0.15%
2023-11-14 0.00073725 0.00077812 0.0007063 0.00073151 16.89万 -0.78%
2023-11-13 0.00069713 0.00075504 0.00066005 0.00073387 19.91万 5.27%
2023-11-12 0.00065847 0.00076793 0.00064653 0.00069945 35.93万 6.22%
2023-11-11 0.00067863 0.00068923 0.00063703 0.00065821 21.04万 -3.01%
2023-11-10 0.00064754 0.00071468 0.00062576 0.00067871 40.78万 4.81%
2023-11-05 0.00072005 0.00075758 0.00062208 0.00065629 34.95万 -8.85%
2023-11-04 0.00081225 0.00094904 0.00065742 0.00072235 85.44万 -11.07%
2023-11-03 0.00077617 0.00098342 0.00065845 0.00081225 244.45万 4.65%
2023-11-02 0.00065543 0.00076894 0.00060059 0.0007653 134.05万 16.76%
2023-11-01 0.00080635 0.00098442 0.00065928 0.00065928 309.84万 -18.24%
2023-10-31 0.00040249 0.0013 0.00040249 0.00078245 517.89万 94.4%
2023-10-30 0.00039341 0.00040923 0.0003895 0.00040248 3.89万 2.31%
2023-10-29 0.00038733 0.00040146 0.00037799 0.0003934 4.44万 1.57%
2023-10-28 0.00040308 0.00041422 0.0003784 0.00038776 3.97万 -3.8%
2023-10-27 0.00038421 0.00040857 0.00037724 0.00040277 5.48万 4.83%
2023-10-26 0.00041555 0.00041558 0.00036168 0.00038421 6.6万 -7.54%
2023-10-25 0.00037036 0.00041965 0.00036133 0.00041555 9.68万 12.2%
2023-10-24 0.00035761 0.00037503 0.00035675 0.00037037 5.43万 3.57%
2023-10-23 0.00035933 0.00038499 0.0003493 0.00035675 7.03万 -0.72%
2023-10-22 0.00036786 0.00037379 0.00034662 0.00035927 5.52万 -2.34%
2023-10-21 0.00037293 0.00037937 0.00036679 0.00036679 4.14万 -1.65%
2023-10-20 0.00037661 0.00039815 0.00037089 0.00037372 6.03万 -0.77%
2023-10-19 0.00038957 0.00040498 0.00035985 0.00038106 10.53万 -2.18%
2023-10-18 0.00036313 0.00046668 0.00036229 0.00038957 22.55万 7.28%
2023-10-17 0.00036793 0.00039337 0.00036313 0.00036313 3.59万 -1.3%
2023-10-15 0.00036381 0.00039195 0.00035472 0.00037822 7.3万 3.96%
2023-10-14 0.00039262 0.00039376 0.00035153 0.00036455 7.38万 -7.15%
2023-10-12 0.00040877 0.00040968 0.00039599 0.00039869 3.11万 -2.47%
2023-10-11 0.00042055 0.00042769 0.00039622 0.00040877 4.89万 -2.8%
2023-10-10 0.00039842 0.00045744 0.00039652 0.00042056 10.84万 5.56%
2023-10-09 0.00040035 0.000405 0.00038928 0.00039842 4.25万 -0.48%
2023-10-08 0.00038914 0.00045349 0.00038913 0.00040122 9.02万 3.1%
2023-10-07 0.00039597 0.00040577 0.00037813 0.00039012 5.16万 -1.48%
2023-10-06 0.00040081 0.00040616 0.00038427 0.00039502 3.28万 -1.44%
2023-10-05 0.00039539 0.00040297 0.00037371 0.00040081 7.9万 1.37%
2023-10-04 0.00043027 0.00044103 0.00039243 0.00039536 10.04万 -8.11%
2023-10-03 0.00039538 0.00047653 0.00037707 0.00041831 20.77万 5.8%
2023-10-02 0.00037977 0.00040517 0.00037769 0.00039539 2.88万 4.11%
2023-10-01 0.00038627 0.00038983 0.000378 0.00037892 3.65万 -1.9%
2023-09-30 0.00039335 0.00040026 0.00037616 0.00038626 4.55万 -1.8%
2023-09-29 0.00037951 0.00042202 0.00037165 0.00039224 8.76万 3.35%
2023-09-28 0.00039716 0.00039716 0.0003642 0.00037653 3.58万 -5.19%
2023-09-27 0.00041602 0.00041812 0.00037056 0.00039716 5.69万 -4.53%
2023-09-26 0.00042566 0.00043858 0.00039377 0.00041514 7.18万 -2.47%
2023-09-25 0.00040111 0.00042473 0.00039015 0.00042473 4.52万 5.89%
2023-09-24 0.00039164 0.00042004 0.00038874 0.00040113 3.61万 2.42%
2023-09-23 0.00040377 0.00040794 0.00038878 0.00039163 2.4万 -3.01%
2023-09-22 0.00038511 0.00041446 0.00037804 0.00040453 7.14万 5.04%
2023-09-21 0.00038055 0.00039579 0.00037447 0.00038511 3.88万 1.2%
2023-09-20 0.00039226 0.0004079 0.00038054 0.00038055 4.62万 -2.99%
2023-09-19 0.00038788 0.00039813 0.00037908 0.00039226 4.77万 1.13%
2023-09-18 0.00042246 0.00042339 0.00036739 0.00038788 8.09万 -8.19%
2023-09-17 0.00037644 0.00042373 0.00037644 0.00042226 7.13万 12.17%
2023-09-16 0.00042399 0.00042424 0.00036991 0.00037644 7.97万 -11.21%
2023-09-15 0.00042947 0.0004343 0.00038104 0.00042399 7.86万 -1.28%
2023-09-14 0.00043888 0.00043888 0.00038205 0.00042947 5.93万 -2.14%
2023-09-13 0.0004146 0.00044447 0.00039609 0.0004389 3.87万 5.86%
2023-09-12 0.00044023 0.00046771 0.00039841 0.0004146 6.26万 -5.82%
2023-09-11 0.00041724 0.00044817 0.00041404 0.00044023 5.65万 5.51%
2023-09-10 0.00042544 0.0004298 0.0004073 0.00041724 3.16万 -1.93%
2023-09-09 0.00043791 0.00043824 0.00041629 0.00042544 5.39万 -2.85%
2023-09-08 0.00043206 0.0004465 0.00042247 0.00043766 7.16万 1.3%
2023-09-07 0.00046669 0.00046671 0.00042257 0.00042303 6.86万 -9.36%
2023-09-06 0.00049966 0.00050083 0.00045232 0.00046669 5.09万 -6.6%
2023-09-05 0.00047928 0.00049966 0.00047603 0.00049966 2.63万 4.25%
2023-09-04 0.00045386 0.00048884 0.00045005 0.00047928 7.96万 5.6%
2023-09-03 0.0004338 0.00047773 0.00040917 0.00045386 9.03万 4.62%
2023-09-02 0.0004661 0.0004786 0.00042689 0.00043467 8.57万 -6.74%
2023-09-01 0.00047467 0.00047604 0.00042533 0.0004661 10.09万 -1.81%
2023-08-31 0.00047235 0.00052228 0.00045985 0.00047467 14.03万 0.49%
2023-08-30 0.00047491 0.00048352 0.00046313 0.00047235 4.93万 -0.54%
2023-08-29 0.00050894 0.00050894 0.00046389 0.00047491 3.05万 -6.69%
2023-08-28 0.0004733 0.000509 0.0004733 0.00050894 2.07万 7.53%
2023-08-27 0.00048962 0.00050781 0.00047245 0.0004733 6.59万 -3.33%
2023-08-26 0.00047592 0.00050313 0.00047049 0.00048962 2.83万 2.88%
2023-08-25 0.0005165 0.00052236 0.00047211 0.00047592 10.25万 -7.86%
2023-08-24 0.00048211 0.00055413 0.00047043 0.0005165 16.77万 7.13%
2023-08-22 0.00049129 0.00051296 0.00048531 0.00048531 5.19万 -1.22%
2023-08-21 0.0004859 0.00055672 0.00047883 0.00049129 13.35万 1.11%
2023-08-20 0.00048771 0.00050125 0.00046393 0.00048589 8.74万 -0.37%
2023-08-19 0.00052554 0.0005574 0.00045888 0.00048321 12.89万 -8.05%
2023-08-18 0.00053613 0.00057273 0.00051765 0.00052554 8.05万 -1.98%
2023-08-17 0.00056478 0.00062847 0.00053614 0.00053614 9.44万 -5.07%
2023-08-16 0.00061813 0.00067237 0.00054373 0.00056478 27.5万 -8.63%
2023-08-15 0.00058249 0.00064989 0.00057951 0.00061813 22.53万 6.12%
2023-08-03 0.00059675 0.00066012 0.00057607 0.00058184 17.36万 -2.5%
2023-08-02 0.0006578 0.00067114 0.00058894 0.00059675 14.33万 -9.28%
2023-08-01 0.00067282 0.00068408 0.00064745 0.0006586 3.33万 -2.11%
2023-07-31 0.00069362 0.00069478 0.00065228 0.00067283 7.05万 -3%
2023-07-30 0.00064795 0.00088274 0.00063707 0.00069362 25.4万 7.05%
2023-07-29 0.00067347 0.00078147 0.0005748 0.00064795 27.12万 -3.79%
2023-07-28 0.00057142 0.00075049 0.00057142 0.0006743 28.46万 18%
2023-07-27 0.00058064 0.00060295 0.0005698 0.00057228 4.03万 -1.44%
2023-07-26 0.00059944 0.00063076 0.00057132 0.00058146 9.46万 -3%
2023-07-25 0.00064256 0.0006875 0.00059372 0.00059944 12.37万 -6.71%
2023-07-24 0.00072366 0.00074367 0.00061959 0.00064256 17.29万 -11.21%
2023-07-23 0.00058609 0.00078104 0.00058602 0.00072289 29.11万 23.34%
2023-07-22 0.00064101 0.00065738 0.00058117 0.00058602 8.48万 -8.58%
2023-07-21 0.00062017 0.00065437 0.00060259 0.00064101 7.55万 3.36%
2023-07-20 0.00063134 0.00066119 0.00059334 0.00062017 11.14万 -1.77%
2023-07-19 0.00065087 0.00073604 0.00058999 0.00063134 23.5万 -3%
2023-07-18 0.00065826 0.00069364 0.00064794 0.00065088 8.39万 -1.12%
2023-07-17 0.00065412 0.00074329 0.00065047 0.00065826 11.21万 0.63%
2023-07-16 0.00066924 0.00071056 0.00062765 0.00065418 175.93万 -2.25%
2023-07-15 0.00071385 0.00071406 0.00065288 0.00066924 77.6万 -6.25%
2023-07-14 0.00070361 0.0007436 0.00068164 0.00071385 48.44万 1.46%
2023-07-13 0.00069494 0.00073103 0.0006699 0.00070162 26.2万 0.96%
2023-07-11 0.00075691 0.00077986 0.00070922 0.00072767 13万 -3.86%
2023-07-10 0.00072274 0.00075865 0.00068577 0.00075691 6.6万 4.73%
2023-07-09 0.00072359 0.00076417 0.00064903 0.00072191 26.24万 -0.23%
2023-07-08 0.00076317 0.00088648 0.00071394 0.00072359 29.82万 -5.19%
2023-07-07 0.0007348 0.00079603 0.00073259 0.00076317 11.98万 3.86%
2023-07-05 0.00085299 0.00086612 0.00074934 0.0007644 14.99万 -10.39%
2023-07-04 0.00082699 0.00090283 0.00082198 0.00085299 12.95万 3.14%
2023-07-03 0.00078596 0.00089622 0.00076755 0.00082699 21.56万 5.22%
2023-07-02 0.00079634 0.00083643 0.00077016 0.00078596 13.13万 -1.3%
2023-07-01 0.00079489 0.00080906 0.00076022 0.00079634 12.28万 0.18%
2023-06-30 0.00079933 0.00089498 0.00074864 0.00079489 19.03万 -0.56%
2023-06-28 0.00097092 0.00108 0.00090282 0.00090282 31.05万 -7.01%
2023-06-26 0.00088551 0.001315 0.0007751 0.001052 222.21万 18.8%
2023-06-25 0.00070394 0.00092801 0.00070219 0.00088715 39.37万 26.03%
2023-06-22 0.00054795 0.00089313 0.00053216 0.00074948 65.47万 36.78%
2023-06-21 0.00055624 0.00060331 0.00053112 0.00054795 12.45万 -1.49%
2023-06-20 0.00059034 0.00063527 0.00055543 0.00055624 7.74万 -5.78%
2023-06-19 0.00061335 0.00061789 0.00058354 0.00059034 5.46万 -3.75%
2023-06-18 0.00059973 0.00062974 0.00058982 0.00061335 7.24万 2.27%
2023-06-17 0.00058123 0.00061752 0.00057507 0.00059973 5.4万 3.18%
2023-06-16 0.00064416 0.00064537 0.00055915 0.00057872 9.54万 -10.16%
2023-06-15 0.00060554 0.00064926 0.00055456 0.00064416 12.57万 6.38%
2023-06-14 0.00064416 0.00067465 0.00056565 0.00060554 24.85万 -6%
2023-06-13 0.00071403 0.00072013 0.00053638 0.00064416 62.89万 -9.79%
2023-06-12 0.00081563 0.00081563 0.00070356 0.00071227 13.13万 -12.67%
2023-06-11 0.00089751 0.00092685 0.00080843 0.00081563 6.97万 -9.12%
2023-06-10 0.00089765 0.00094634 0.00088835 0.00089751 8.51万 -0.02%
2023-06-09 0.00087824 0.00096754 0.00085878 0.00089765 10.44万 2.21%
2023-06-08 0.00099789 0.001029 0.00086113 0.00087824 11.06万 -11.99%
2023-06-07 0.001006 0.001014 0.00088663 0.00099789 13.33万 -0.81%
2023-06-06 0.00099183 0.00105 0.00099183 0.001006 6.05万 1.43%
2023-06-05 0.001012 0.00103 0.00098529 0.00099183 6.68万 -1.99%
2023-06-04 0.001026 0.001042 0.001007 0.001012 4.49万 -1.36%
2023-06-03 0.001012 0.001041 0.00099606 0.001026 14.13万 1.38%
2023-06-02 0.0011 0.001102 0.001011 0.001012 12.76万 -8%
2023-06-01 0.001109 0.001146 0.001098 0.001098 6.58万 -0.99%
2023-05-31 0.00114 0.001154 0.001103 0.001109 5.81万 -2.72%
2023-05-30 0.001145 0.001173 0.001134 0.00114 3.82万 -0.44%
2023-05-29 0.00115 0.00118 0.001103 0.001145 4.11万 -0.43%
2023-05-28 0.001158 0.001186 0.001132 0.00115 7.29万 -0.69%
2023-05-27 0.001238 0.001241 0.001155 0.001158 8.75万 -6.46%
2023-05-26 0.001206 0.001258 0.001188 0.001238 8.02万 2.65%
2023-05-25 0.001242 0.001297 0.001192 0.001206 8.06万 -2.9%
2023-05-24 0.0013 0.001324 0.001209 0.001241 10.09万 -4.54%
2023-05-23 0.001275 0.001301 0.001187 0.0013 7.01万 1.96%
2023-05-22 0.001265 0.001328 0.001181 0.001275 8.87万 0.79%
2023-05-21 0.0013 0.001352 0.001264 0.001265 6.11万 -2.69%
2023-05-20 0.001266 0.001316 0.0012 0.0013 8.45万 2.69%
2023-05-19 0.001337 0.001382 0.001253 0.001266 6.95万 -5.31%
2023-05-18 0.001287 0.001387 0.001268 0.001337 10.39万 3.89%
2023-05-17 0.001309 0.001439 0.001237 0.001286 13.51万 -1.76%
2023-05-16 0.00127 0.001347 0.001254 0.001309 7.74万 3.07%
2023-05-15 0.001214 0.00127 0.0012 0.00127 3.81万 4.61%
2023-05-14 0.001303 0.001307 0.0012 0.001214 6.67万 -6.83%
2023-05-13 0.001216 0.001341 0.001153 0.001303 20.2万 7.15%
2023-05-12 0.001253 0.001291 0.001137 0.001214 9.02万 -3.11%
2023-05-11 0.001284 0.001352 0.001232 0.001253 11.66万 -2.41%
2023-05-10 0.001388 0.001428 0.001282 0.001282 8.12万 -7.64%
2023-04-27 0.00189 0.001969 0.001818 0.001878 8.29万 -0.63%
2023-04-26 0.001848 0.002005 0.001798 0.00189 5.8万 2.27%
2023-04-25 0.0019 0.001931 0.001799 0.001848 3.56万 -2.74%
2023-04-24 0.001905 0.001949 0.001886 0.0019 2.26万 -0.26%
2023-04-23 0.001992 0.002017 0.001834 0.001905 3.49万 -4.37%
2023-04-22 0.002097 0.002098 0.001923 0.001992 4.39万 -5.01%
2023-04-21 0.002094 0.002155 0.002081 0.002097 6.77万 0.14%
2023-04-20 0.002128 0.002219 0.002094 0.002094 9.39万 -1.6%
2023-04-19 0.002151 0.002188 0.002105 0.002128 11.81万 -1.07%
2023-04-18 0.002261 0.002293 0.002137 0.002151 12.09万 -4.87%
2023-04-17 0.002319 0.002352 0.00225 0.002261 9.44万 -2.5%
2023-04-16 0.002162 0.002365 0.002157 0.002319 13.77万 7.26%
2023-04-15 0.002278 0.002309 0.002159 0.002159 13.2万 -5.22%
2023-04-14 0.002269 0.002311 0.002202 0.002278 14.34万 0.4%
2023-04-13 0.002197 0.002293 0.002163 0.002272 15.09万 3.41%
2023-04-12 0.002063 0.002357 0.002036 0.002197 17.28万 6.5%
2023-04-11 0.002291 0.002415 0.002061 0.002063 33.46万 -9.95%
2023-04-10 0.002239 0.002498 0.00219 0.002296 60.97万 2.55%
2023-04-09 0.002212 0.002264 0.002083 0.002239 18万 1.22%
2023-04-08 0.002177 0.002214 0.002153 0.002212 11.22万 1.61%
2023-04-07 0.002349 0.002349 0.002158 0.002177 16.33万 -7.32%
2023-04-06 0.002235 0.002425 0.002202 0.002349 21.59万 5.1%
2023-04-05 0.002214 0.002282 0.002103 0.002235 15.7万 0.95%
2023-04-04 0.002268 0.0023 0.002184 0.002214 9.13万 -2.38%
2023-04-03 0.002324 0.002371 0.002268 0.002268 3.8万 -2.41%
2023-04-02 0.0024 0.002458 0.002299 0.002327 13.81万 -3.04%
2023-04-01 0.002396 0.002447 0.002353 0.002398 8.62万 0.08%
2023-03-31 0.002602 0.002608 0.002357 0.002396 9.4万 -7.92%
2023-03-30 0.00251 0.002642 0.002467 0.002602 16.67万 3.67%
2023-03-29 0.002562 0.002629 0.002339 0.00251 8.57万 -2.03%
2023-03-28 0.002617 0.002731 0.002559 0.002562 8.2万 -2.1%
2023-03-27 0.002673 0.002674 0.002523 0.002617 8.33万 -2.1%
2023-03-26 0.002585 0.002673 0.002541 0.002673 5.29万 3.4%
2023-03-25 0.002638 0.002768 0.002574 0.002585 16.34万 -2.01%
2023-03-24 0.00279 0.002808 0.00251 0.002638 26.14万 -5.45%
2023-03-23 0.002794 0.002837 0.002729 0.00279 9.38万 -0.14%
2023-03-22 0.002915 0.002924 0.002774 0.002794 17.52万 -4.15%
2023-03-21 0.002821 0.002968 0.002821 0.00291 12.36万 3.15%
2023-03-20 0.002981 0.003019 0.002814 0.002821 23.42万 -5.37%
2023-03-19 0.002862 0.003028 0.002803 0.002981 53.88万 4.16%
2023-03-18 0.002766 0.002916 0.002696 0.002862 29.75万 3.47%
2023-03-17 0.002728 0.00288 0.002639 0.002769 24.88万 1.5%
2023-03-16 0.003067 0.003078 0.002728 0.002728 19.35万 -11.05%
2023-03-15 0.002874 0.003077 0.00285 0.003067 45.39万 6.72%
2023-03-14 0.002635 0.002893 0.002616 0.002871 29.79万 8.96%
2023-03-13 0.00263 0.002806 0.002618 0.002636 45.9万 0.23%
2023-03-12 0.002395 0.002724 0.002392 0.00263 32.25万 9.81%
2023-03-11 0.002695 0.002723 0.00237 0.002395 41.07万 -11.13%
2023-03-10 0.002712 0.002814 0.002612 0.002712 23.57万 --
2023-03-09 0.00287 0.002988 0.002707 0.002712 37.29万 -5.51%
2023-03-08 0.002902 0.002967 0.002852 0.002865 28.61万 -1.27%
2023-03-07 0.002887 0.003081 0.002808 0.002903 6.97万 0.55%
2023-03-06 0.003167 0.003287 0.002826 0.002887 64.16万 -8.84%
2023-03-05 0.002831 0.003372 0.002822 0.003167 87.77万 11.87%
2023-03-04 0.002615 0.003406 0.002601 0.002831 125.03万 8.26%
2023-03-03 0.00278 0.003011 0.002615 0.002615 75.75万 -5.94%
2023-03-02 0.002671 0.003839 0.002671 0.00278 379.86万 4.08%
2023-03-01 0.002617 0.0027 0.00253 0.002671 6.47万 2.06%
2023-02-28 0.002479 0.00287 0.002458 0.002617 10.34万 5.57%
2023-02-27 0.002407 0.002552 0.002331 0.002479 3.95万 2.99%
2023-02-26 0.002453 0.002472 0.002236 0.002407 4.59万 -1.88%
2023-02-25 0.002403 0.002521 0.002377 0.002452 4.24万 2.04%
2023-02-24 0.002402 0.002501 0.002364 0.002403 3.14万 0.04%
2023-02-23 0.002558 0.002569 0.002402 0.002402 2.4万 -6.1%
2023-02-22 0.002608 0.00263 0.002478 0.002558 6.56万 -1.92%
2023-02-21 0.002669 0.002671 0.002555 0.002608 4.89万 -2.29%
2023-02-20 0.00275 0.002796 0.002611 0.002669 5.11万 -2.95%
2023-02-19 0.002671 0.002877 0.002639 0.00275 7.03万 2.96%
2023-02-18 0.002706 0.002818 0.002631 0.002671 7万 -1.29%
2023-02-17 0.002742 0.002821 0.002687 0.002706 8.35万 -1.31%
2023-02-16 0.002716 0.002763 0.00261 0.002742 6.07万 0.96%
2023-02-15 0.002564 0.002813 0.002555 0.002716 9.95万 5.93%
2023-02-14 0.002899 0.002932 0.002483 0.002564 5.88万 -11.56%
2023-02-13 0.002764 0.002922 0.002622 0.002899 4.98万 4.88%
2023-02-12 0.002765 0.002834 0.002645 0.002764 4.41万 -0.04%
2023-02-11 0.003099 0.00318 0.002748 0.002765 15.97万 -10.78%
2023-02-10 0.003274 0.003393 0.002916 0.003099 17.41万 -5.35%
2023-02-09 0.003517 0.003612 0.0032 0.003276 15.57万 -6.85%
2023-02-08 0.003032 0.003968 0.002875 0.00354 50.64万 16.75%
2023-02-07 0.002871 0.003335 0.002855 0.003026 13.88万 5.4%
2023-02-06 0.002909 0.003099 0.002855 0.002871 8.57万 -1.31%
2023-02-05 0.002913 0.003053 0.002824 0.002909 5.71万 -0.14%
2023-02-04 0.002982 0.003075 0.002841 0.002913 9.66万 -2.31%
2023-02-03 0.002943 0.003406 0.002862 0.002982 22.47万 1.33%
2023-02-02 0.002875 0.003042 0.00283 0.002943 7.88万 2.37%
2023-02-01 0.003115 0.003125 0.002836 0.002875 3.87万 -7.7%
2023-01-31 0.003116 0.003266 0.002966 0.003115 7.87万 -0.03%
2023-01-30 0.003202 0.003341 0.003099 0.003116 5.26万 -2.69%
2023-01-29 0.002937 0.003438 0.00293 0.003202 8.11万 9.02%
2023-01-28 0.003049 0.003167 0.002893 0.002937 3.94万 -3.67%
2023-01-27 0.003012 0.003262 0.002947 0.003049 5.75万 1.23%
2023-01-26 0.003211 0.003238 0.002985 0.003012 3.38万 -6.2%
2023-01-25 0.003559 0.003559 0.003081 0.003211 7.77万 -9.78%
2023-01-24 0.003335 0.003719 0.002929 0.003559 15.44万 6.72%
2023-01-23 0.003488 0.003603 0.003273 0.003335 12.87万 -4.39%
2023-01-22 0.003908 0.004087 0.003279 0.003411 14.01万 -12.72%
2023-01-21 0.003896 0.004034 0.003634 0.003908 13.32万 0.31%
2023-01-20 0.003594 0.003944 0.003362 0.003944 13.2万 9.74%
2023-01-19 0.004617 0.0049 0.003573 0.003594 24.24万 -22.16%
2023-01-18 0.003459 0.00462 0.003363 0.00462 27.83万 33.56%
2023-01-17 0.003096 0.004976 0.002933 0.003459 95.06万 11.72%
2023-01-16 0.002112 0.003233 0.001954 0.003096 15.09万 46.59%
2023-01-15 0.00176 0.00254 0.001689 0.002112 8.76万 20%
2023-01-14 0.001741 0.001791 0.001706 0.00176 2.01万 1.09%
2023-01-13 0.001759 0.001802 0.00169 0.001741 4.32万 -1.02%
2023-01-12 0.001773 0.00181 0.001676 0.00173 4.11万 -2.43%
2023-01-11 0.001809 0.001852 0.001725 0.001773 4.04万 -1.99%
2023-01-10 0.001674 0.001887 0.001674 0.001809 3.59万 8.06%
2023-01-09 0.001636 0.001707 0.001631 0.001674 1.03万 2.32%
2023-01-08 0.001692 0.001727 0.001624 0.001636 2.03万 -3.31%
2023-01-07 0.001662 0.001692 0.001615 0.001692 3.47万 1.81%
2023-01-06 0.001843 0.001879 0.001653 0.001662 5.14万 -9.82%
2023-01-05 0.00203 0.002099 0.001555 0.001844 8.22万 -9.16%
2023-01-04 0.001953 0.002045 0.001902 0.00203 1.64万 3.94%
2023-01-03 0.001958 0.002043 0.001937 0.001953 7808.27 -0.26%
2023-01-02 0.002003 0.002017 0.001945 0.001958 1.11万 -2.25%
2023-01-01 0.001945 0.002021 0.001944 0.002003 1.38万 2.98%

回顶部