jam币今日最新价格 实时

$ 0.00149048 涨幅：-1.78%
更新时间：2024-07-07 23:50:10

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.04 / $0.01 (2024-03-11)
L：¥0.01 / $0 (2023-06-01)

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
2024-07-02 0.001529 0.00181 0.001412 0.001709 9.49万 11.77%
2024-06-23 0.001612 0.002133 0.001591 0.001953 13.2万 21.15%
2024-06-22 0.001708 0.001711 0.001565 0.001612 6.97万 -5.62%
2024-06-21 0.001707 0.001865 0.001673 0.001708 11.06万 0.06%
2024-06-20 0.001491 0.001795 0.001476 0.001707 12.13万 14.49%
2024-06-19 0.001653 0.001726 0.001397 0.001491 8.87万 -9.8%
2024-06-18 0.001653 0.001726 0.001397 0.001491 8.87万 -9.8003629764065%
2024-04-21 0.00157 0.001626 0.001499 0.001543 2490.21 -1.72%
2024-04-20 0.001553 0.00157 0.001439 0.00157 6208.97 1.09%
2024-04-19 0.001644 0.001644 0.001553 0.001553 3121.7 -5.54%
2024-04-18 0.00162 0.001692 0.001385 0.001679 9107.63 3.64%
2024-04-17 0.001791 0.001802 0.001616 0.00162 3971.81 -9.55%
2024-04-16 0.001761 0.001828 0.001652 0.001791 7841 1.7%
2024-04-15 0.002027 0.002027 0.001482 0.001761 2.05万 -13.12%
2024-04-14 0.002162 0.002162 0.0017 0.002027 1.66万 -6.24%
2024-04-13 0.0021 0.002315 0.0021 0.002162 1.73万 2.95%
2024-04-12 0.00224 0.002349 0.00205 0.0021 1.79万 -6.25%
2024-04-11 0.00234 0.00234 0.0021 0.00224 1.78万 -4.27%
2024-04-10 0.002299 0.00234 0.002205 0.00234 1.3万 1.78%
2024-04-09 0.002269 0.002341 0.002176 0.002299 8136.87 1.32%
2024-04-08 0.002252 0.002291 0.002148 0.002269 6650.42 0.75%
2024-04-07 0.002295 0.002321 0.00215 0.002252 6068.75 -1.87%
2024-04-06 0.002321 0.002355 0.002236 0.002295 7885.59 -1.12%
2024-04-05 0.002295 0.002443 0.0022 0.002321 1.68万 1.13%
2024-04-04 0.002251 0.002328 0.002123 0.002295 8125.52 1.95%
2024-04-03 0.002461 0.002461 0.0022 0.002251 1.53万 -8.53%
2024-04-02 0.002492 0.00265 0.002402 0.002461 2.02万 -1.24%
2024-04-01 0.002535 0.002593 0.0024 0.002492 9341.92 -1.7%
2024-03-31 0.00265 0.002661 0.0024 0.002545 2.11万 -3.96%
2024-03-30 0.0027 0.002736 0.002498 0.002651 3.1万 -1.81%
2024-03-29 0.002629 0.002709 0.002535 0.00264 1.43万 0.42%
2024-03-28 0.002741 0.002796 0.0025 0.002629 2.46万 -4.09%
2024-03-27 0.002909 0.003244 0.002741 0.002741 3.74万 -5.78%
2024-03-26 0.0029 0.003418 0.00287 0.002909 6.79万 0.31%
2024-03-25 0.002512 0.0029 0.002483 0.0029 9083.17 15.45%
2024-03-24 0.002659 0.002659 0.002356 0.002512 1.62万 -5.53%
2024-03-22 0.002611 0.002826 0.002429 0.002738 1.8万 4.86%
2024-03-21 0.002554 0.002711 0.002356 0.002611 1.01万 2.23%
2024-03-20 0.002939 0.003057 0.002258 0.002554 2.16万 -13.1%
2024-03-19 0.003154 0.003398 0.002778 0.002939 4.48万 -6.82%
2024-03-18 0.00325 0.003425 0.002535 0.003173 4.68万 -2.37%
2024-03-17 0.00279 0.003284 0.0024 0.00325 6.62万 16.49%
2024-03-16 0.00319 0.003233 0.002754 0.00279 8915.16 -12.54%
2024-03-15 0.003419 0.00352 0.003165 0.003236 4.45万 -5.35%
2024-03-14 0.00337 0.00353 0.003012 0.003419 6.36万 1.45%
2024-03-13 0.003583 0.00385 0.003199 0.00337 6.3万 -5.94%
2024-03-12 0.004132 0.0046 0.003499 0.003585 14.6万 -13.24%
2024-03-11 0.002759 0.005 0.002759 0.004277 22.62万 55.02%
2024-03-10 0.002198 0.003011 0.002084 0.002759 8.37万 25.52%
2024-03-09 0.002292 0.00315 0.001922 0.002238 12.51万 -2.36%
2024-03-08 0.001537 0.00233 0.00152 0.002256 6.82万 46.78%
2024-03-07 0.001631 0.001631 0.001492 0.001537 1.7万 -5.76%
2024-03-06 0.001777 0.001777 0.0016 0.001631 2.92万 -8.22%
2024-03-05 0.001649 0.001777 0.001631 0.001777 2.65万 7.76%
2024-03-04 0.0017 0.00173 0.001623 0.001649 2.75万 -3%
2024-03-03 0.001648 0.0018 0.001633 0.0017 1.52万 3.16%
2024-03-02 0.001602 0.00167 0.001539 0.001648 1.71万 2.87%
2024-03-01 0.00166 0.001663 0.00153 0.001602 1.33万 -3.49%
2024-02-29 0.001682 0.001705 0.001569 0.001653 9636.87 -1.72%
2024-02-28 0.001638 0.001743 0.001584 0.001682 1.25万 2.69%
2024-02-27 0.001687 0.00175 0.001584 0.001638 7829.41 -2.9%
2024-02-26 0.001542 0.00175 0.001491 0.001687 1.74万 9.4%
2024-02-25 0.00161 0.001663 0.00151 0.001542 6361.29 -4.22%
2024-02-24 0.001567 0.001649 0.001551 0.00161 1.19万 2.74%
2024-02-23 0.001616 0.001662 0.001491 0.001567 9959.04 -3.03%
2024-02-22 0.001637 0.001771 0.001497 0.001616 1.96万 -1.28%
2024-02-21 0.001497 0.001704 0.001283 0.0016 1.59万 6.88%
2024-02-20 0.001294 0.001542 0.001293 0.001497 2.18万 15.69%
2024-02-19 0.001286 0.0018 0.001259 0.001283 2.45万 -0.23%
2024-02-18 0.001234 0.001286 0.001201 0.001286 1961.19 4.21%
2024-02-17 0.001172 0.001234 0.001114 0.001234 6928.39 5.29%
2024-02-16 0.001215 0.001224 0.0011 0.001172 7103.67 -3.54%
2024-02-15 0.001175 0.001241 0.001172 0.001215 3482.8 3.4%
2024-02-14 0.001176 0.001231 0.001147 0.001175 5365.84 -0.09%
2024-02-13 0.001143 0.001183 0.001135 0.001176 1530.54 2.89%
2024-02-12 0.001152 0.00121 0.001098 0.001143 4478.62 -0.78%
2024-02-11 0.001175 0.001198 0.001115 0.001152 3058.7 -1.96%
2024-02-10 0.0012 0.0012 0.001116 0.001175 1589.94 -2.08%
2024-02-09 0.001175 0.0012 0.001129 0.0012 1344.39 2.13%
2024-02-08 0.001171 0.001181 0.001133 0.001175 598.84 0.34%
2024-02-07 0.001189 0.001194 0.001109 0.001171 3802.32 -1.51%
2024-02-06 0.001226 0.00125 0.001114 0.001189 1396.1 -3.02%
2024-02-05 0.001193 0.001257 0.001193 0.001226 303.21 2.77%
2024-02-04 0.001261 0.001261 0.001142 0.001193 2038.42 -5.39%
2024-02-03 0.001171 0.001261 0.001142 0.001261 1594.48 7.69%
2024-02-02 0.001242 0.00126 0.001171 0.001171 1836.54 -5.72%
2024-02-01 0.001361 0.001364 0.001231 0.001242 1994.91 -8.74%
2024-01-31 0.001347 0.001507 0.00126 0.001361 7261.08 1.04%
2024-01-30 0.001347 0.001374 0.001201 0.001347 1.27万 --
2024-01-29 0.001208 0.001358 0.00119 0.001347 4118.88 11.51%
2024-01-28 0.001199 0.00125 0.00119 0.001208 2414.85 0.75%
2024-01-27 0.001178 0.001201 0.001166 0.001199 6.37万 1.78%
2024-01-26 0.001191 0.0012 0.001175 0.001178 3.72万 -1.09%
2024-01-25 0.001182 0.00124 0.001142 0.001191 11.1万 0.76%
2024-01-22 0.001203 0.001514 0.001201 0.001408 36.43万 17.04%
2024-01-21 0.001301 0.001303 0.001153 0.001203 9.2万 -7.53%
2024-01-20 0.001317 0.001353 0.001245 0.001302 8.08万 -1.14%
2024-01-19 0.001262 0.00148 0.001244 0.00132 18.63万 4.6%
2024-01-18 0.001286 0.001342 0.001213 0.001263 14.6万 -1.79%
2024-01-17 0.001258 0.001565 0.001205 0.001284 39.07万 2.07%
2024-01-16 0.001271 0.001275 0.001185 0.001259 13.6万 -0.94%
2024-01-15 0.001183 0.001303 0.001177 0.001271 11.47万 7.44%
2024-01-14 0.001348 0.00135 0.001177 0.001177 10.31万 -12.69%
2024-01-13 0.001367 0.00148 0.001306 0.001348 22.37万 -1.39%
2024-01-12 0.001327 0.001473 0.001325 0.001366 16.39万 2.94%
2024-01-11 0.001293 0.001435 0.001269 0.001327 18.75万 2.63%
2024-01-10 0.001343 0.001509 0.001272 0.001296 24.83万 -3.5%
2024-01-09 0.001518 0.001518 0.001313 0.001332 15.3万 -12.25%
2024-01-08 0.001545 0.001591 0.001493 0.001516 14.54万 -1.88%
2024-01-07 0.00171 0.001755 0.001514 0.001573 25.99万 -8.01%
2024-01-06 0.0015 0.001856 0.001485 0.00171 45.59万 14%
2024-01-05 0.001525 0.001662 0.001419 0.001511 28.19万 -0.92%
2024-01-04 0.001666 0.001713 0.00151 0.001515 18.07万 -9.06%
2024-01-03 0.001747 0.001752 0.001547 0.001661 31.85万 -4.92%
2024-01-02 0.001754 0.001825 0.001708 0.001746 13.72万 -0.46%
2024-01-01 0.001771 0.001801 0.001652 0.001755 19.85万 -0.9%

回顶部