get币今日最新价格 实时

$ 0.695089 涨幅：-7.37%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥14.037 / $2
L：¥12.7737 / $1.82

2020年最高价格/最低价格

H：¥3.24 / $0.46 (2020-08-15)
L：¥0 / $0 (2020-10-19)

历史最高/最低价格

H：¥70.33 / $10.02
L：¥0.0792 / $0.01128151

GET Protocol交易平台推荐

欧易OKX 币安Binance
get走势图加载中...
  • get币历史价格表
  • get币概况
2018年 2020年 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
2020-12-29 0.3076 0.3086 0.3076 0.3086 1.4617 0.33%
2020-12-28 0.3076 0.3076 0.3076 0.3076 3.9026 --
2020-12-27 0.4197 0.4197 0.4197 0 0 -100%
2020-12-18 0.4196 0.4201 0.4196 0 0 -100%
2020-12-17 0.4135 0.4201 0.4135 0.4196 0.9088 1.48%
2020-12-16 0.414 0.414 0.4135 0.4135 308.85 -0.12%
2020-12-10 0.4167 0.4167 0.4163 0.4163 878.32 -0.1%
2020-12-09 0.4071 0.4167 0.4071 0.4167 2731.22 2.36%
2020-12-08 0.3846 0.4071 0.3113 0.4071 1.09万 5.85%
2020-12-07 0.3576 0.3847 0.3576 0.3846 3309.83 7.55%
2020-12-06 0.3301 0.3576 0.3301 0.3576 7039.95 8.33%
2020-12-04 0.3059 0.3059 0.3059 0 0 -100%
2020-12-02 0.3146 0.3146 0.3052 0.3059 1590.55 -2.77%
2020-12-01 0.2997 0.3146 0.2997 0.3146 3469.39 4.97%
2020-11-28 0.2971 0.2971 0.226 0.2263 131.73 -23.83%
2020-11-27 0.2255 0.2978 0.2255 0.2971 68.3985 31.75%
2020-11-26 0.2236 0.2255 0.2236 0.2255 1129.69 0.85%
2020-11-25 0.2236 0.2236 0.2236 0.2236 403.43 --
2020-11-23 0.2227 0.2227 0.2227 0.2227 0 --
2020-11-22 0.2227 0.2227 0.2227 0.2227 119.43 --
2020-11-19 0.2989 0.2989 0.2989 0.2989 1.8234 --
2020-11-18 0.2969 0.2969 0.2969 0.2969 0 --
2020-11-13 0.2971 0.2971 0.2969 0.2969 0.5937 -0.07%
2020-11-12 0.2959 0.2982 0.2959 0 0 -100%
2020-11-11 0.2223 0.2965 0.2221 0.2959 99.8842 33.11%
2020-11-10 0.2949 0.2982 0.2223 0.2223 1498.28 -24.62%
2020-11-09 0 0.2952 0.2949 0.2949 50.1062 --
2020-11-07 0.221 0.2958 0.221 0.2951 114.01 33.53%
2020-11-06 0.2419 0.2938 0.2193 0.221 3001.5 -8.64%
2020-11-05 0 0.2819 0.2419 0.2419 3482.07 --
2020-11-03 0 0.2763 0.2756 0.2759 6.746 --
2020-11-01 0 0.28 0.2794 0.28 4795.13 --
2020-10-28 0.2897 0.2917 0.2894 0 0 -100%
2020-10-27 0.2775 0.2901 0.2769 0.2897 1694.45 4.4%
2020-10-26 0.2899 0.2899 0.2775 0.2775 290.89 -4.28%
2020-10-25 0.3339 0.3347 0.2899 0.2899 3.7692 -13.18%
2020-10-24 0.2879 0.3351 0.2879 0.3339 218.85 15.98%
2020-10-23 0.2872 0.2889 0.2865 0.2879 77.0207 0.24%
2020-10-22 0.2838 0.2875 0.2838 0.2872 3.7335 1.2%
2020-10-21 0.323 0.323 0.2832 0.2838 212.77 -12.14%
2020-10-20 0.3176 0.3234 0.3226 0.323 260 1.7%
2020-10-19 0.3176 0.3176 0 0 0 -100%
2020-10-18 0.3397 0.3397 0.3176 0.3176 4119.99 -6.51%
2020-10-17 0.3295 0.3397 0.3295 0.3397 1360.07 3.1%
2020-10-16 0.3165 0.331 0.3204 0.3295 3273.09 4.11%
2020-10-15 0.3157 0.3176 0 0 0 -100%
2020-10-14 0.3114 0.3168 0.3107 0.3157 882.9 1.38%
2020-10-13 0 0.3118 0.311 0.3114 1.557 --
2020-10-12 0.3128 0.3128 0 0 0 -100%
2020-10-11 0.3085 0.3128 0.2998 0.3128 1268.37 1.39%
2020-10-10 0.3017 0.3089 0.3017 0.3085 530.28 2.25%
2020-10-09 0.3006 0.3023 0.3002 0.3017 271.85 0.37%
2020-10-08 0.2993 0.3009 0.2832 0.3006 28.6407 0.43%
2020-10-07 0.2917 0.3007 0.2917 0.2993 50.8725 2.61%
2020-10-06 0 0.2921 0.2789 0.2917 1776.11 --
2020-10-05 0.2568 0.2568 0 0 0 -100%
2020-10-04 0.2982 0.2989 0.2564 0.2568 77.9583 -13.88%
2020-10-03 0.3465 0.347 0.2176 0.2982 3.96万 -13.94%
2020-10-02 0.3457 0.3475 0.3457 0.3466 8.82万 0.26%
2020-10-01 0.3569 0.3573 0.3448 0.3457 8.79万 -3.14%
2020-09-30 0.3571 0.358 0.3564 0.3568 9.12万 -0.08%
2020-09-29 0.3704 0.3708 0.357 0.3576 6.45万 -3.46%
2020-09-28 0.3291 0.3738 0.3291 0.3704 9.55万 12.55%
2020-09-27 0.328 0.3295 0.3279 0.3292 8.31万 0.37%
2020-09-26 0.3277 0.3302 0.3273 0.3279 7.85万 0.06%
2020-09-25 0.3452 0.3458 0.3262 0.3273 7.2万 -5.19%
2020-09-24 0.3424 0.3564 0.3417 0.3452 8.96万 0.82%
2020-09-23 0.3371 0.3434 0.337 0.3426 8.78万 1.63%
2020-09-22 0.3372 0.3396 0.3366 0.3371 8.58万 -0.03%
2020-09-21 0.3264 0.3372 0.3263 0.3371 8.67万 3.28%
2020-09-20 0.3122 0.3264 0.3109 0.3264 7.88万 4.55%
2020-09-19 0.3512 0.3599 0.2607 0.3122 7.19万 -11.1%
2020-09-18 0.3512 0.3517 0.3495 0.3512 8.98万 --
2020-09-17 0.3504 0.3516 0.3483 0.3512 9.16万 0.23%
2020-09-16 0.392 0.3925 0.3449 0.3504 8.78万 -10.61%
2020-09-15 0.3808 0.4085 0.3744 0.3919 9.91万 2.91%
2020-09-14 0.3832 0.4019 0.3554 0.3786 9.55万 -1.2%
2020-09-13 0.379 0.3887 0.3504 0.3836 10.26万 1.21%
2020-09-12 0.3438 0.3799 0.3421 0.3787 10.02万 10.15%
2020-09-11 0.3405 0.3463 0.3404 0.3429 8.96万 0.7%
2020-09-10 0.3391 0.3412 0.339 0.3408 8.99万 0.5%
2020-09-09 0.3397 0.3402 0.3386 0.3391 8.79万 -0.18%
2020-09-08 0.3577 0.3577 0.3391 0.3397 7.19万 -5.03%
2020-09-07 0.3593 0.3593 0.3577 0.3577 4.09万 -0.45%
2020-09-06 0.3586 0.3595 0.3585 0.3593 3.74万 0.2%
2020-09-05 0.3613 0.3613 0.358 0.3585 8.66万 -0.77%
2020-09-04 0.4046 0.4058 0.3604 0.3613 9.53万 -10.7%
2020-09-03 0.4052 0.4104 0.4043 0.4046 10.49万 -0.15%
2020-09-02 0.3578 0.4096 0.3573 0.4053 10.55万 13.28%
2020-09-01 0.3605 0.3605 0.3566 0.3573 8.88万 -0.89%
2020-08-31 0.3286 0.3692 0.3286 0.3604 8.28万 9.68%
2020-08-30 0.356 0.3914 0.33 0.3403 9.09万 -4.41%
2020-08-29 0.3844 0.406 0.336 0.3596 8.89万 -6.45%
2020-08-28 0.39 0.3982 0.3785 0.3797 10.05万 -2.64%
2020-08-27 0.4012 0.4117 0.3774 0.3939 15.03万 -1.82%
2020-08-26 0.4039 0.4121 0.3922 0.4026 3.89万 -0.32%
2020-08-25 0.4055 0.4079 0.4039 0.4039 6495.6 -0.39%
2020-08-24 0.4062 0.4063 0.4042 0.4055 6542.12 -0.17%
2020-08-23 0.4028 0.4104 0.4028 0.4061 7035.1 0.82%
2020-08-22 0.4087 0.4121 0.4028 0.4032 6.83万 -1.35%
2020-08-21 0.4107 0.4147 0.4042 0.4085 20.96万 -0.54%
2020-08-20 0.417 0.4374 0.4061 0.4111 36.83万 -1.41%
2020-08-19 0.438 0.4386 0.4049 0.4147 10.04万 -5.32%
2020-08-18 0.4218 0.4398 0.3955 0.438 16.89万 3.84%
2020-08-17 0.4197 0.4421 0.3944 0.3955 7.64万 -5.77%
2020-08-16 0.4111 0.46 0.3932 0.4197 31.15万 2.09%
2020-08-15 0.3843 0.4611 0.3784 0.4419 27.22万 14.99%
2020-08-14 0.3966 0.3966 0.3781 0.3859 24.84万 -2.7%
2020-08-13 0.3993 0.4125 0.3701 0.3966 67.86万 -0.68%
2020-08-12 0.3911 0.4148 0.3699 0.4018 72.3万 2.74%
2020-08-11 0.3737 0.3918 0.3688 0.3906 71.52万 4.52%
2020-08-10 0.3499 0.3734 0.3486 0.373 52.04万 6.6%
2020-08-09 0.3439 0.3503 0.3381 0.3499 65.98万 1.74%
2020-08-08 0.3451 0.3478 0.3422 0.3439 60.92万 -0.35%
2020-08-07 0.3433 0.3458 0.3422 0.3453 37.75万 0.58%
2020-08-06 0.3399 0.3437 0.339 0.3432 53.45万 0.97%
2020-08-05 0.336 0.3415 0.3329 0.3397 49.25万 1.1%
2020-08-04 0.3386 0.3474 0.33 0.3368 47.37万 -0.53%
2020-08-03 0.3498 0.3499 0.3237 0.3421 14.98万 -2.2%
2020-08-02 0.3344 0.3504 0.3332 0.3498 7.59万 4.61%
2020-08-01 0.3127 0.335 0.312 0.3348 45.55万 7.07%
2020-07-31 0.3123 0.3137 0.3103 0.3122 19.96万 -0.03%
2020-07-30 0.3105 0.3124 0.3103 0.312 25.88万 0.48%
2020-07-29 0.3146 0.316 0.31 0.3105 42.85万 -1.3%
2020-07-28 0.3076 0.3221 0.3076 0.3146 30.37万 2.28%
2020-07-27 0.3341 0.3341 0.3064 0.3078 28.42万 -7.87%
2020-07-26 0.3007 0.356 0.3005 0.3341 34.81万 11.11%
2020-07-25 0.3003 0.3013 0.2992 0.3007 45.43万 0.13%
2020-07-24 0.301 0.3012 0.2991 0.3003 46.66万 -0.23%
2020-07-23 0.3028 0.3028 0.2937 0.3011 19.43万 -0.56%
2020-07-22 0.3176 0.3194 0.2878 0.3028 56.42万 -4.66%
2020-07-21 0.3443 0.3446 0.3006 0.3177 53.73万 -7.73%
2020-07-20 0.3526 0.3528 0.3374 0.3444 3.27万 -2.33%
2020-07-19 0.3601 0.3875 0.3507 0.3526 26.17万 -2.08%
2020-07-18 0.3254 0.3887 0.3249 0.3601 38.16万 10.66%
2020-07-17 0.3084 0.3581 0.3062 0.3254 40.96万 5.51%
2020-07-16 0.3061 0.3088 0.3014 0.3084 24.42万 0.75%
2020-07-15 0.3038 0.3076 0.3012 0.3061 33.09万 0.76%
2020-07-14 0.3049 0.3056 0.3023 0.3038 27.46万 -0.36%
2020-07-13 0.2979 0.3136 0.2979 0.3048 40.5万 2.32%
2020-07-12 0.3156 0.3156 0.2964 0.2979 42.43万 -5.61%
2020-07-11 0.3115 0.3249 0.3038 0.3156 27.47万 1.32%
2020-07-10 0.3053 0.3182 0.2978 0.3115 38.94万 2.03%
2020-07-09 0.3028 0.3063 0.2976 0.3053 26.78万 0.83%
2020-07-08 0.3063 0.3081 0.3017 0.3028 62.33万 -1.14%
2020-07-07 0.308 0.308 0.3001 0.3064 155.21万 -0.52%
2020-07-06 0.3092 0.3094 0.3042 0.3079 74.85万 -0.42%
2020-07-05 0.317 0.32 0.3089 0.3093 184.82万 -2.43%
2020-07-04 0.3229 0.3435 0.3028 0.317 92.49万 -1.83%
2020-07-03 0.331 0.3523 0.3046 0.3229 151.63万 -2.45%
2020-07-02 0 0.376 0.2962 0.3359 104.33万 --

回顶部