giv币今日最新价格 实时

$ 0.0079267 涨幅：-5.08%
更新时间：2024-07-05 06:05:11

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥0.15 / $0.02 (2023-01-31)
L：¥0.05 / $0.01 (2023-10-20)

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
2023-12-31 0.009263 0.009263 0.009133 0.009181 2769.8 -0.89%
2023-12-30 0.009629 0.009693 0.009239 0.009263 1939.14 -3.8%
2023-12-29 0.00985 0.009874 0.009629 0.009629 551.95 -2.24%
2023-12-26 0.009842 0.009842 0.009675 0.009734 694.26 -1.1%
2023-12-25 0.009698 0.009943 0.009698 0.009842 694.26 1.48%
2023-12-24 0.009846 0.00989 0.009635 0.009698 750.1 -1.5%
2023-12-23 0.009801 0.010358 0.009737 0.009846 1419.98 0.46%
2023-12-22 0.009666 0.009986 0.009666 0.009783 1422.36 1.21%
2023-12-16 0.011455 0.011524 0.010415 0.010415 1469.57 -9.08%
2023-12-13 0.011072 0.011072 0.011072 0.011072 58.2737 --
2023-12-12 0.0116 0.0117 0.010975 0.011072 58.2737 -4.55%
2023-12-11 0.011522 0.011614 0.011508 0.0116 938.21 0.68%
2023-12-10 0.011528 0.011734 0.011515 0.011522 985.87 -0.05%
2023-12-09 0.011219 0.011611 0.011219 0.011528 365.17 2.75%
2023-11-28 0 0.009101 0.009101 0 1078.96 --
2023-11-26 0 0.009101 0.009101 0 514.6 --
2023-11-25 0 0.009101 0.009101 0 0 --
2023-11-23 0.009081 0.009177 0.008971 0.009101 494.84 0.22%
2023-11-22 0.009235 0.009254 0.00894 0.009081 522.22 -1.67%
2023-11-19 0.008657 0.00885 0.008635 0.00875 669.69 1.07%
2023-11-18 0.008941 0.00895 0.008662 0.008662 413.3 -3.12%
2023-11-17 0.008564 0.008564 0.008564 0.008564 450.24 --
2023-11-16 0.008809 0.008845 0.008495 0.008564 834.41 -2.78%
2023-11-15 0.008624 0.008918 0.008415 0.008809 1487.23 2.15%
2023-11-14 0.00864 0.00864 0.008405 0.008616 626.22 -0.28%
2023-11-13 0.008375 0.00876 0.008375 0.00864 2210.07 3.16%
2023-11-12 0.008398 0.008433 0.008362 0.008375 799.03 -0.27%
2023-11-11 0.008277 0.008563 0.008277 0.008398 799.03 1.46%
2023-11-10 0.008232 0.008284 0.008232 0.008277 797.79 0.55%
2023-11-05 0.00728 0.007367 0.007262 0.007363 528.57 1.14%
2023-11-04 0.007187 0.00727 0.007185 0.007269 379.19 1.14%
2023-11-03 0 0.007549 0.007549 0 0 --
2023-11-02 0 0.007549 0.007549 0 0 --
2023-10-31 0.007563 0.007617 0.007549 0.007549 218.5 -0.19%
2023-10-30 0.007619 0.007619 0.007461 0.007563 218.5 -0.74%
2023-10-29 0.007634 0.007634 0.00752 0.007619 219.71 -0.2%
2023-10-28 0.00764 0.007671 0.007603 0.007634 219.71 -0.08%
2023-10-27 0.007886 0.007886 0.007886 0.007886 386.59 --
2023-10-26 0.00781 0.007922 0.007741 0.007886 716.44 0.97%
2023-10-25 0.007649 0.008136 0.007598 0.007818 1085.08 2.21%
2023-10-23 0 0.007209 0.007209 0 89.5485 --
2023-10-22 0.007209 0.007209 0.007209 0 89.5485 -100%
2023-10-21 0.007172 0.007213 0.007172 0.007209 262.29 0.52%
2023-10-20 0.007419 0.007419 0.007108 0.007172 262.29 -3.33%
2023-10-19 0.007416 0.007445 0.007338 0.007419 502.18 0.04%
2023-10-18 0.00743 0.00743 0.0072 0.007416 1121.57 -0.19%
2023-10-17 0.007419 0.007453 0.007418 0.00743 101.45 0.15%
2023-10-15 0.007407 0.007535 0.007407 0.00745 29.2909 0.58%
2023-10-14 0.007405 0.007436 0.007405 0.007407 155.36 0.03%
2023-10-12 0.007492 0.007503 0.007419 0.007436 536.93 -0.75%
2023-10-11 0.007762 0.007762 0.007492 0.007492 189.6 -3.48%
2023-10-10 0.007796 0.007986 0.007773 0.007783 199.52 -0.17%
2023-10-09 0.007602 0.007796 0.00757 0.007796 483.18 2.55%
2023-10-08 0.007839 0.007839 0.007839 0.007839 775.02 --
2023-10-07 0.007767 0.007842 0.007742 0.007839 775.02 0.93%
2023-10-06 0.007793 0.007793 0.007767 0.007767 775.02 -0.33%
2023-10-04 0.008483 0.008483 0.008431 0.00845 157.58 -0.39%
2023-10-03 0.008388 0.008705 0.008382 0.008504 157.58 1.38%
2023-10-01 0.008414 0.008414 0.008414 0 0 -100%
2023-09-30 0.008421 0.008478 0.008414 0.008414 139.63 -0.08%
2023-09-29 0.008155 0.008396 0.008155 0.008396 139.63 2.96%
2023-09-23 0 0.008611 0.008611 0 0 --
2023-09-21 0.00866 0.00866 0.008599 0.008611 975.53 -0.57%
2023-09-16 0 0.008721 0.008721 0 0 --
2023-09-08 0.008891 0.008927 0.00888 0.008881 162.98 -0.11%
2023-08-19 0.009229 0.009232 0.008436 0.00886 1057.37 -4%
2023-08-18 0.010121 0.010121 0.009229 0.009229 1577.22 -8.81%
2023-08-17 0.009625 0.010121 0.009621 0.010121 4077.35 5.15%
2023-08-02 0 0.009664 0.009664 0 0 --
2023-08-01 0 0.009664 0.009664 0 0 --
2023-07-31 0 0.009664 0.009664 0 0 --
2023-07-29 0.009664 0.009664 0.009664 0 0 -100%
2023-07-28 0.009664 0.009664 0.009664 0.009664 50.0745 --
2023-07-27 0.009651 0.009664 0.009627 0.009664 50.0745 0.13%
2023-07-26 0 0.009893 0.009893 0 489.53 --
2023-07-23 0.009893 0.009893 0.009893 0.009893 0.0961 --
2023-07-22 0.009895 0.009917 0.009858 0.009893 0.0961 -0.02%
2023-07-21 0.010055 0.010055 0.009895 0.009895 0.0961 -1.59%
2023-07-20 0.010118 0.010118 0.010118 0 0 -100%
2023-07-19 0.010118 0.010118 0.010118 0 0 -100%
2023-07-14 0 0.01033 0.01033 0 0 --
2023-07-13 0 0.01033 0.01033 0 0 --
2023-07-11 0 0.01033 0.01033 0 521.63 --
2023-07-04 0 0.01033 0.01033 0 0 --
2023-06-22 0.010029 0.010419 0.010029 0.010409 376.13 3.79%
2023-06-17 0.01005 0.01005 0.009743 0.009862 430.19 -1.87%
2023-06-16 0.010653 0.010653 0.00994 0.01005 1400.45 -5.66%
2023-06-15 0 0.010764 0.010764 0 372.95 --
2023-06-11 0.010764 0.010764 0.010764 0.010764 37.104 --
2023-06-08 0.010895 0.010954 0.010679 0.010679 573.87 -1.98%
2023-06-05 0.012285 0.012285 0.011401 0.011565 1905.98 -5.86%
2023-06-03 0.011758 0.012215 0.011724 0.012172 878.58 3.52%
2023-05-30 0.01174 0.012015 0.011578 0.011832 1153.53 0.78%
2023-05-28 0.01125 0.011595 0.011201 0.011595 4190.39 3.07%
2023-05-24 0.01233 0.012344 0.01233 0.012344 179.05 0.11%
2023-05-22 0 0.012148 0.012148 0 0 --
2023-05-20 0 0.012148 0.012148 0 0 --
2023-05-18 0.01209 0.012148 0.01209 0.012148 126.99 0.48%
2023-05-17 0.012199 0.012199 0.011991 0.01209 126.99 -0.89%
2023-05-16 0 0.012833 0.012833 0 0 --
2023-05-15 0 0.012833 0.012833 0 0 --
2023-05-14 0 0.012833 0.012833 0 0 --
2023-05-13 0 0.012833 0.012833 0 0 --
2023-05-12 0 0.012833 0.012833 0 0 --
2023-05-10 0 0.012833 0.012833 0 0 --
2023-04-27 0.012507 0.012507 0.012355 0.012437 1485.12 -0.56%
2023-04-23 0.013516 0.013516 0.012977 0.013183 58.2946 -2.46%
2023-04-22 0.013787 0.013787 0.013464 0.013516 58.2946 -1.97%
2023-04-21 0 0.01479 0.01479 0 0 --
2023-04-20 0 0.01479 0.01479 0 0 --
2023-04-19 0 0.01479 0.01479 0 0 --
2023-04-17 0.014826 0.014839 0.014789 0.01479 702.67 -0.24%
2023-04-16 0.015207 0.015391 0.014678 0.014826 702.66 -2.51%
2023-04-15 0.01485 0.01567 0.01485 0.015207 736.9 2.4%
2023-04-13 0.014736 0.014736 0.014336 0.014342 524.61 -2.67%
2023-04-12 0.014809 0.014809 0.014715 0.014736 524.61 -0.49%
2023-04-07 0.015137 0.01525 0.015102 0.015173 611.85 0.24%
2023-04-06 0.015188 0.015422 0.01489 0.015137 611.85 -0.34%
2023-04-05 0.014913 0.015188 0.014913 0.015188 176.09 1.84%
2023-04-04 0.014487 0.015082 0.014471 0.014913 460.87 2.94%
2023-04-03 0.014688 0.014688 0.014487 0.014487 347.57 -1.37%
2023-03-29 0.014075 0.014192 0.013992 0.014053 624.33 -0.16%
2023-03-28 0.015776 0.015776 0.013407 0.014075 6603.09 -10.78%
2023-03-27 0.015829 0.015829 0.015492 0.015776 136.43 -0.33%
2023-03-26 0.015745 0.015829 0.015709 0.015829 136.43 0.53%
2023-03-17 0 0.015134 0.015134 0 0 --
2023-03-14 0.014474 0.01538 0.014474 0.015134 1285.26 4.56%
2023-03-13 0.014507 0.014641 0.014165 0.014475 284.78 -0.22%
2023-03-11 0.01549 0.01549 0.014266 0.014301 971.09 -7.68%
2023-03-10 0.015523 0.015528 0.015436 0.01549 612.11 -0.21%
2023-03-07 0 0.017181 0.017181 0 0 --
2023-03-04 0.016984 0.017253 0.016975 0.017181 48.5673 1.16%
2023-03-03 0.017347 0.017347 0.016948 0.016984 48.5673 -2.09%
2023-03-01 0.017234 0.017234 0.016925 0.017095 524.12 -0.81%
2023-02-28 0.017157 0.017403 0.01715 0.017234 524.12 0.45%
2023-02-25 0.017861 0.017861 0.017705 0.017705 1.7396 -0.87%
2023-02-24 0.017663 0.018049 0.017345 0.017861 786.1 1.12%
2023-02-23 0.018014 0.01812 0.017557 0.017663 2078.39 -1.95%
2023-02-22 0.017665 0.01841 0.017665 0.018014 3210.57 1.98%
2023-02-21 0.017632 0.017735 0.017099 0.017665 175.03 0.19%
2023-02-20 0.017495 0.017713 0.017495 0.017632 869.46 0.78%
2023-02-19 0.017424 0.017424 0.017424 0.017424 641.76 --
2023-02-18 0.018025 0.018156 0.017112 0.017424 641.76 -3.33%
2023-02-17 0.01707 0.018483 0.01707 0.018025 641.76 5.59%
2023-02-16 0.016716 0.017165 0.016716 0.01707 2556.46 2.12%
2023-02-11 0.018314 0.018314 0.018183 0.018224 70.2186 -0.49%
2023-02-10 0.018553 0.01856 0.018102 0.018314 70.2186 -1.29%
2023-02-08 0.018535 0.018642 0.018159 0.018159 278.63 -2.03%
2023-02-07 0.019385 0.019385 0.018199 0.018535 278.63 -4.38%
2023-02-06 0.019383 0.019427 0.019382 0.019385 1326.8 0.01%
2023-02-05 0.018093 0.01954 0.018093 0.019383 1589.07 7.13%
2023-02-04 0.018561 0.018884 0.018032 0.018093 1189.24 -2.52%
2023-02-03 0.017654 0.019441 0.017591 0.018561 1846.32 5.14%
2023-02-02 0.017941 0.018038 0.017584 0.017654 1785.54 -1.6%
2023-02-01 0.018427 0.018751 0.017866 0.017941 1772.02 -2.64%
2023-01-31 0.019516 0.020048 0.018361 0.018435 2815.35 -5.54%
2023-01-30 0.019138 0.019605 0.018992 0.019516 267.36 1.98%
2023-01-29 0.018427 0.019333 0.018427 0.019138 699.75 3.86%
2023-01-28 0.018598 0.018778 0.018238 0.018427 583.83 -0.92%
2023-01-27 0.018596 0.019755 0.018596 0.018598 1812.89 0.01%
2023-01-26 0.019325 0.019364 0.018469 0.018596 5788.51 -3.77%
2023-01-25 0.019495 0.019585 0.01925 0.019325 3136.29 -0.87%
2023-01-23 0.018814 0.018966 0.018496 0.018553 627.09 -1.39%
2023-01-22 0.018882 0.019089 0.018542 0.018809 627.09 -0.39%
2023-01-20 0.01827 0.018448 0.017802 0.017976 290.94 -1.61%
2023-01-19 0.018196 0.018926 0.018196 0.01827 290.94 0.41%
2023-01-18 0.018134 0.018668 0.018134 0.018196 515.72 0.34%
2023-01-17 0.018788 0.018868 0.017898 0.018134 515.72 -3.48%
2023-01-16 0.017782 0.018788 0.017782 0.018788 699.28 5.66%
2023-01-15 0.017554 0.019269 0.017417 0.017782 1062.51 1.3%
2023-01-14 0.017119 0.017713 0.017119 0.017554 2161.21 2.54%
2023-01-13 0.016385 0.017451 0.016384 0.017119 1.63万 4.48%
2023-01-12 0.016902 0.016902 0.016385 0.016385 0 -3.06%
2023-01-11 0.017098 0.017142 0.016874 0.016902 434.77 -1.15%
2023-01-10 0.016742 0.017328 0.016659 0.017098 567.5 2.13%
2023-01-09 0.016602 0.016742 0.016602 0.016742 150.08 0.84%
2023-01-08 0.016509 0.017165 0.016509 0.016602 1147.11 0.56%
2023-01-07 0.016384 0.016509 0.016251 0.016509 578.6 0.76%
2023-01-05 0.01636 0.016992 0.016339 0.016931 170.53 3.49%
2023-01-04 0.01644 0.01644 0.01636 0.01636 170.53 -0.49%
2023-01-01 0.016447 0.016492 0.016447 0.016492 396.22 0.27%

回顶部