giv币今日最新价格 实时

$ 0.00795482 涨幅：-4.54%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.0899 / $0.01235958
L：¥0.0872 / $0.01199608

2022年最高价格/最低价格

H：¥1.36 / $0.19 (2022-05-11)
L：¥0 / $0 (2022-05-10)

历史最高/最低价格

H：¥7.39 / $1.017
L：¥0.0267 / $0.00367537

Giveth交易平台推荐

欧易OKX 币安Binance
giv走势图加载中...
  • giv币历史价格表
  • giv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 0.016997 0.017062 0.016997 0.017062 401.65 0.38%
2022-12-28 0.017637 0.017637 0.017625 0.017626 336.58 -0.06%
2022-12-27 0.017658 0.017675 0.01764 0.01764 336.58 -0.1%
2022-12-24 0.017622 0.018268 0.017608 0.018088 382.63 2.64%
2022-12-23 0.018504 0.018527 0.017622 0.017622 419.26 -4.77%
2022-12-22 0.018913 0.018913 0.018285 0.018503 1587.46 -2.17%
2022-12-21 0.018464 0.018981 0.017898 0.018918 171.07 2.46%
2022-12-20 0.018885 0.018981 0.018463 0.018464 354.12 -2.23%
2022-12-19 0.018788 0.019086 0.018742 0.018814 28.9502 0.14%
2022-12-18 0.019061 0.01922 0.01846 0.018797 238.41 -1.39%
2022-12-17 0.019538 0.020217 0.019023 0.019061 611.24 -2.44%
2022-12-16 0.020741 0.020857 0.019536 0.019536 201.92 -5.81%
2022-12-15 0.020483 0.020744 0.020436 0.020743 547.21 1.27%
2022-12-10 0.020571 0.020675 0.020303 0.020384 419.79 -0.91%
2022-12-09 0.020228 0.02061 0.020156 0.020571 358.4 1.7%
2022-12-05 0.020422 0.020422 0.020422 0.020422 280.9 --
2022-12-04 0.020584 0.020875 0.020422 0.020422 280.9 -0.79%
2022-12-03 0.02023 0.020939 0.020229 0.020594 1591.04 1.8%
2022-12-02 0.021106 0.021106 0.020208 0.020229 5831.14 -4.16%
2022-12-01 0.020081 0.021283 0.020001 0.021106 347.09 5.1%
2022-11-30 0.020163 0.020699 0.019343 0.020085 4232.58 -0.39%
2022-11-29 0.020907 0.020944 0.020018 0.020163 35.6281 -3.56%
2022-11-28 0.020921 0.020955 0.020746 0.020927 127.92 0.03%
2022-11-27 0.021148 0.021229 0.020918 0.020918 383.65 -1.09%
2022-11-26 0.021165 0.021165 0.021165 0.021165 903.78 --
2022-11-25 0.020595 0.021518 0.020425 0.021165 903.78 2.77%
2022-11-24 0.020705 0.021238 0.020348 0.020915 3055.13 1.01%
2022-11-23 0.020048 0.020733 0.019642 0.02069 22.5945 3.2%
2022-11-21 0.022058 0.022059 0.022058 0.022059 75.5232 --
2022-11-20 0.023402 0.023402 0.021937 0.022059 625.8 -5.74%
2022-11-19 0.023043 0.023579 0.023043 0.023402 92.9218 1.56%
2022-11-18 0.022753 0.023255 0.022753 0.023043 36.8038 1.27%
2022-11-17 0.023802 0.024149 0.022768 0.022781 36.8038 -4.29%
2022-11-16 0.024151 0.024151 0.024151 0.024151 140.23 --
2022-11-15 0.023679 0.02444 0.022589 0.024151 140.23 1.99%
2022-11-14 0.024724 0.02485 0.023545 0.02368 244.03 -4.22%
2022-11-13 0.024505 0.025044 0.024064 0.024755 95.5362 1.02%
2022-11-12 0.025718 0.026374 0.024455 0.024505 2.2403 -4.72%
2022-11-11 0.022808 0.026273 0.02108 0.025839 2.2403 13.29%
2022-11-10 0.028376 0.030657 0.022508 0.022808 40.1213 -19.62%
2022-11-09 0.030694 0.03092 0.027926 0.028376 127.53 -7.55%
2022-11-08 0.030861 0.031231 0.029846 0.030631 632.94 -0.75%
2022-11-07 0.031499 0.031499 0.031499 0.031499 33.2198 --
2022-11-06 0.031515 0.031963 0.031063 0.0315 33.2198 -0.05%
2022-11-05 0.030603 0.03227 0.030178 0.031515 212.44 2.98%
2022-11-04 0.030703 0.030812 0.030346 0.030603 219.11 -0.33%
2022-11-03 0.030367 0.030793 0.030352 0.030703 780.28 1.11%
2022-11-02 0.031883 0.032441 0.03029 0.030352 780.28 -4.8%
2022-11-01 0.033408 0.033525 0.031447 0.031882 94.5427 -4.57%
2022-10-31 0.034448 0.034893 0.031606 0.033431 1009.17 -2.95%
2022-10-30 0.038367 0.038749 0.034296 0.034369 789.03 -10.42%
2022-10-28 0.038101 0.038124 0.037625 0.037908 447.65 -0.51%
2022-10-27 0.036462 0.03861 0.035332 0.038067 447.65 4.4%
2022-10-24 0.035347 0.035347 0.035193 0.035207 0.3655 -0.4%
2022-10-23 0.034974 0.035317 0.034871 0.035317 70.914 0.98%
2022-10-20 0.035012 0.035337 0.034683 0.035028 192.84 0.05%
2022-10-19 0.036576 0.036576 0.034986 0.035011 192.84 -4.28%
2022-10-18 0.035844 0.036596 0.035844 0.036576 153.48 2.04%
2022-10-17 0.033634 0.035909 0.033634 0.03584 153.48 6.56%
2022-10-16 0.034309 0.034309 0.033533 0.033634 405.94 -1.97%
2022-10-15 0.034828 0.035099 0.034305 0.034309 405.94 -1.49%
2022-10-10 0.037613 0.037674 0.037138 0.03733 94.4198 -0.75%
2022-10-09 0.038197 0.043658 0.037087 0.037613 1779.42 -1.53%
2022-10-08 0.038664 0.03885 0.037955 0.038233 197.78 -1.11%
2022-10-05 0.038664 0.038664 0.038664 0.038664 79.4916 --
2022-10-04 0.038503 0.03899 0.037787 0.038664 79.4916 0.42%
2022-10-03 0.039436 0.039436 0.038439 0.03846 145.73 -2.47%
2022-10-02 0.041074 0.041074 0.039399 0.039475 483.83 -3.89%
2022-10-01 0.04107 0.041592 0.040711 0.041074 70.2306 0.01%
2022-09-30 0.040879 0.041377 0.039914 0.041013 121.82 0.33%
2022-09-29 0.042715 0.042715 0.040804 0.040879 314.93 -4.3%
2022-09-28 0.043328 0.043584 0.042498 0.042762 258.04 -1.31%
2022-09-27 0.042419 0.043721 0.041635 0.043328 121.73 2.14%
2022-09-26 0.041887 0.043514 0.041887 0.042419 114.46 1.27%
2022-09-25 0.041548 0.041887 0.041124 0.041887 209.45 0.82%
2022-09-24 0.042505 0.044648 0.040684 0.041534 304.4 -2.28%
2022-09-23 0.043859 0.043871 0.041268 0.042565 182.63 -2.95%
2022-09-22 0.044218 0.04433 0.043778 0.043859 129.73 -0.81%
2022-09-21 0.044048 0.044615 0.042607 0.044218 128.01 0.39%
2022-09-20 0.042617 0.04481 0.039019 0.044049 875.5 3.36%
2022-09-19 0.044601 0.044601 0.042175 0.042558 4843.2 -4.58%
2022-09-18 0.044845 0.044848 0.044601 0.044601 252.84 -0.54%
2022-09-17 0.046496 0.046884 0.044232 0.044847 761.64 -3.55%
2022-09-16 0.046124 0.047643 0.04521 0.046496 4088.5 0.81%
2022-09-15 0.048165 0.048443 0.045907 0.04614 1362.76 -4.2%
2022-09-14 0.049626 0.049626 0.049626 0.049626 593.7 --
2022-09-13 0.049626 0.049626 0.049626 0.049626 375.1 --
2022-09-12 0.048459 0.050315 0.048372 0.049626 141.11 2.41%
2022-09-11 0.049424 0.050143 0.048479 0.048479 367.63 -1.91%
2022-09-10 0.049189 0.049916 0.048647 0.049424 480.27 0.48%
2022-09-09 0.047984 0.051352 0.0479 0.049189 645.69 2.51%
2022-09-08 0.049934 0.049972 0.046734 0.047984 905.9 -3.91%
2022-09-07 0.046528 0.050414 0.046369 0.049934 1976.8 7.32%
2022-09-06 0.045374 0.046572 0.045374 0.046528 225.13 2.54%
2022-09-01 0.046998 0.046998 0.046998 0.046998 691.8 --
2022-08-31 0.044297 0.047091 0.044297 0.046998 779.89 6.1%
2022-08-30 0.045698 0.045948 0.043968 0.044297 1221.16 -3.07%
2022-08-29 0.046556 0.047213 0.045109 0.045698 1050.02 -1.84%
2022-08-28 0.049762 0.05066 0.046119 0.046556 2.85万 -6.44%
2022-08-27 0.052875 0.052875 0.052875 0.052875 4795.38 --
2022-08-26 0.052983 0.053177 0.052201 0.052875 465.3 -0.2%
2022-08-25 0.050849 0.052983 0.049285 0.052983 439.12 4.2%
2022-08-24 0.049753 0.049753 0.049753 0.049753 2231.76 --
2022-08-23 0.051704 0.052482 0.049099 0.049753 3265.43 -3.77%
2022-08-22 0.052872 0.053455 0.049447 0.051682 2.15万 -2.25%
2022-08-21 0.052556 0.053456 0.050074 0.052814 5709.3 0.49%
2022-08-20 0.054984 0.054984 0.052038 0.05251 598.44 -4.5%
2022-08-19 0.057791 0.057791 0.05353 0.055035 4929.83 -4.77%
2022-08-18 0.053592 0.053592 0.053592 0.053592 752.52 --
2022-08-17 0.054082 0.054406 0.053105 0.053592 380.8 -0.91%
2022-08-16 0.054577 0.056666 0.052648 0.054082 472.85 -0.91%
2022-08-15 0.056011 0.056339 0.054418 0.054568 393.49 -2.58%
2022-08-14 0.055343 0.056838 0.055343 0.055983 1654.34 1.16%
2022-08-13 0.055016 0.055598 0.054808 0.055343 1120.48 0.59%
2022-08-12 0.056306 0.056453 0.053418 0.055016 1294.31 -2.29%
2022-08-11 0.050244 0.056456 0.050244 0.056357 2761.55 12.17%
2022-08-10 0.051881 0.052542 0.050244 0.050244 479.87 -3.16%
2022-08-09 0.051776 0.052976 0.051776 0.051877 1228.34 0.2%
2022-08-08 0.052436 0.052516 0.051698 0.051776 981.04 -1.26%
2022-08-07 0.053437 0.053636 0.052296 0.052411 299.13 -1.92%
2022-08-06 0.054492 0.059089 0.050684 0.053511 8818.91 -1.8%
2022-08-05 0.055438 0.055953 0.054029 0.054438 139.7 -1.8%
2022-08-03 0.056616 0.056616 0.056616 0.056616 2599.94 --
2022-08-02 0.05839 0.059731 0.056616 0.056616 1749.77 -3.04%
2022-08-01 0.059367 0.059367 0.056499 0.058391 2311.16 -1.64%
2022-07-31 0.058724 0.059368 0.05717 0.059367 759.32 1.09%
2022-07-30 0.061778 0.063686 0.056759 0.058724 1184.51 -4.94%
2022-07-29 0.05662 0.062505 0.056402 0.061813 1704.04 9.17%
2022-07-28 0.053944 0.057267 0.053599 0.05662 1020.99 4.96%
2022-07-27 0.056143 0.056225 0.053944 0.053944 1717.73 -3.92%
2022-07-24 0.059063 0.059612 0.057179 0.057609 1174.61 -2.46%
2022-07-23 0.059354 0.062897 0.058466 0.059063 901.14 -0.49%
2022-07-22 0.05738 0.059562 0.055079 0.059354 1169 3.44%
2022-07-21 0.057957 0.057957 0.057114 0.057379 446.15 -1%
2022-07-20 0.057424 0.057957 0.057424 0.057957 1899.26 0.93%
2022-07-19 0.052271 0.057439 0.051411 0.057439 2376.47 9.89%
2022-07-17 0.051005 0.054432 0.050537 0.054305 3361.08 6.47%
2022-07-16 0.048509 0.051103 0.048193 0.051005 657.32 5.15%
2022-07-15 0.045001 0.049062 0.045001 0.048509 1938.73 7.8%
2022-07-14 0.045101 0.047399 0.044277 0.045001 189.74 -0.22%
2022-07-13 0.052293 0.052321 0.045088 0.045101 2875.91 -13.75%
2022-07-12 0.052293 0.052321 0.049302 0.049451 1122.43 -5.43%
2022-07-11 0.052293 0.052321 0.049575 0.05011 430.5 -4.17%
2022-07-10 0.052293 0.052321 0.049575 0.050126 293.17 -4.14%
2022-07-09 0.052293 0.052321 0.049575 0.051168 377.06 -2.15%
2022-07-07 0.048161 0.051485 0.048161 0.049982 457.54 3.78%
2022-07-06 0.051118 0.052322 0.047758 0.048117 769.41 -5.87%
2022-07-05 0.049394 0.051663 0.048035 0.051085 550.06 3.42%
2022-07-04 0.050002 0.050002 0.050002 0.050002 426.55 --
2022-07-03 0.05057 0.052065 0.049369 0.050002 426.55 -1.12%
2022-07-02 0.053352 0.053352 0.050039 0.05057 1340.99 -5.21%
2022-07-01 0.053967 0.054181 0.05275 0.053352 3297.64 -1.14%
2022-06-30 0.055572 0.055826 0.052984 0.053967 1039.08 -2.89%
2022-06-29 0.056203 0.056203 0.056203 0.056203 609.82 --
2022-06-28 0.055807 0.056878 0.054771 0.056203 609.82 0.71%
2022-06-27 0.056798 0.05832 0.055547 0.055806 1603.48 -1.75%
2022-06-25 0.054 0.054 0.054 0.054 1804.1 --
2022-06-24 0.054 0.054 0.054 0.054 360.96 --
2022-06-23 0.054 0.054 0.054 0.054 360.96 --
2022-06-22 0.055458 0.055458 0.053153 0.054 788.26 -2.63%
2022-06-21 0.055793 0.058403 0.051718 0.055458 1072.43 -0.6%
2022-06-20 0.05249 0.056014 0.046916 0.055793 1.63万 6.29%
2022-06-19 0.058598 0.059585 0.052461 0.052616 2873.46 -10.21%
2022-06-18 0.056012 0.060286 0.05382 0.058598 1079.24 4.62%
2022-06-17 0.054272 0.064715 0.052891 0.056012 8756.59 3.21%
2022-06-16 0.07991 0.07991 0.07991 0.07991 4578.84 --
2022-06-14 0.07991 0.07991 0.07991 0.07991 6613.07 --
2022-06-13 0.078836 0.080205 0.078763 0.07991 3313.63 1.36%
2022-06-12 0.084218 0.08779 0.078343 0.078836 4191.12 -6.39%
2022-06-11 0.087248 0.087626 0.083478 0.084218 122.77 -3.47%
2022-06-10 0.098658 0.098658 0.098658 0 0 -100%
2022-06-09 0.098658 0.098658 0.098658 0 1472.32 -100%
2022-06-08 0.098658 0.098658 0.098658 0 1472.5 -100%
2022-06-07 0.098658 0.098658 0.098658 0 269.85 -100%
2022-06-06 0.098658 0.098658 0.098658 0 609.11 -100%
2022-06-05 0.098658 0.098658 0.098658 0 609.11 -100%
2022-06-03 0.098658 0.098658 0.098658 0.098658 2608.74 --
2022-06-02 0.098658 0.098658 0.098658 0.098658 1477.46 --
2022-06-01 0.095574 0.1006 0.095574 0.098658 815.43 3.23%
2022-05-31 0.096486 0.098423 0.094062 0.095574 1148.79 -0.95%
2022-05-30 0.095902 0.097067 0.09357 0.096486 1960.05 0.61%
2022-05-29 0.099895 0.1006 0.094976 0.095902 1511.11 -4%
2022-05-28 0.099538 0.1027 0.094025 0.099895 1842.66 0.36%
2022-05-27 0.091639 0.1046 0.091639 0.099448 2.65万 8.52%
2022-05-26 0.1176 0.1176 0.1176 0 637.64 -100%
2022-05-25 0.1176 0.1176 0.1176 0 3103.65 -100%
2022-05-24 0.1176 0.1176 0.1176 0 607.07 -100%
2022-05-23 0.1176 0.1176 0.1176 0.1176 855.69 --
2022-05-22 0.1198 0.1198 0.115 0.1176 1151.32 -1.84%
2022-05-21 0.1212 0.1227 0.1198 0.1198 1279.31 -1.16%
2022-05-20 0.1227 0.1247 0.1197 0.1212 878.62 -1.22%
2022-05-19 0.1279 0.1282 0.1224 0.1227 3532.56 -4.07%
2022-05-18 0.1315 0.1315 0.1315 0.1315 866 --
2022-05-17 0.1339 0.1402 0.1291 0.1315 1438.99 -1.79%
2022-05-16 0.141 0.1423 0.1337 0.1339 4907.69 -5.04%
2022-05-14 0.1473 0.1512 0.1399 0.1417 2049.99 -3.8%
2022-05-13 0.1473 0.1614 0.118 0.1469 1万 -0.27%
2022-05-12 0.1616 0.1623 0.1397 0.1473 2848.21 -8.85%
2022-05-11 0.1861 0.1864 0.1593 0.1619 1.66万 -13%
2022-05-10 0 0 0 0 1678.19 --

回顶部