grav币今日最新价格 实时

$ 0.00091043 涨幅：-3.05%
更新时间：2024-07-03 02:50:10

24H最高/最低价格

H：¥0.0113 / $0.00155002
L：¥0.0108 / $0.00148723

2023年最高价格/最低价格

H：¥72.67 / $9.99 (2023-04-04)
L：¥0.06 / $0.01 (2023-02-23)

历史最高/最低价格

H：¥1.86 / $0.256012
L：¥0.0087 / $0.00119078

Graviton交易平台推荐

欧易OKX 币安Binance
grav走势图加载中...
  • grav币历史价格表
  • grav币概况
2021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
2023-12-29 0.2088 0.2088 0.2088 0.2088 12.5011 --
2023-12-28 0.2088 0.2093 0.2085 0.2088 12.5011 --
2023-12-27 0.2089 0.2092 0.2086 0.2087 12.5011 -0.1%
2023-12-25 0 0.1992 0.1992 0 0 --
2023-12-22 0.1992 0.1992 0.1992 0.1992 24.9106 --
2023-12-21 0.1992 0.1997 0.1986 0.1992 24.9106 --
2023-12-20 0.1807 0.1996 0.18 0.1992 24.9106 10.24%
2023-12-19 0.1805 0.181 0.1803 0.1808 9.9648 0.17%
2023-12-13 0.1732 0.1735 0.1727 0.1733 1.2991 0.06%
2023-12-12 0.1729 0.1737 0.172 0.1732 1.2991 0.17%
2023-12-09 0 0.1722 0.1722 0 0 --
2023-11-28 0 1.5199 1.5199 0 0 --
2023-11-26 0 1.5199 1.5199 0 0 --
2023-11-25 0 1.5199 1.5199 0 0 --
2023-11-19 0 1.5199 1.5199 0 0 --
2023-11-17 0 1.5199 1.5199 0 0 --
2023-11-15 0 1.5199 1.5199 0 0 --
2023-11-14 0 1.5199 1.5199 0 0 --
2023-11-12 1.5199 1.5199 1.5199 0 0 -100%
2023-11-11 1.5199 1.5199 1.5199 1.5199 1.5199 --
2023-11-04 0 3.4999 3.4999 0 0 --
2023-11-03 0 3.4999 3.4999 0 0 --
2023-11-02 0 3.4999 3.4999 0 0 --
2023-10-30 3.4999 3.4999 3.4999 3.4999 6.9998 --
2023-10-27 0.056524 0.1023 0.056524 0.1023 0.1023 80.99%
2023-10-26 0.056552 0.056555 0.056403 0.056524 0.7642 -0.05%
2023-10-25 0.056489 0.056597 0.056362 0.056489 0.7642 --
2023-10-23 5.2594 5.2594 5.2594 0 0 -100%
2023-10-22 5.2594 5.2594 5.2594 5.2594 5.6276 --
2023-10-15 0 0.1834 0.1834 0 0 --
2023-10-11 0 0.1834 0.1834 0 0 --
2023-10-07 0 0.1834 0.1834 0 0 --
2023-10-04 0 0.1834 0.1834 0 0 --
2023-10-01 0 0.1834 0.1834 0 0 --
2023-09-23 0 0.1834 0.1834 0 0 --
2023-09-20 0.1834 0.1834 0.1834 0 0 -100%
2023-09-19 0.1834 0.1834 0.1834 0.1834 0.8523 --
2023-09-18 0.1838 0.1839 0.1825 0.1834 0.8523 -0.22%
2023-09-17 0.1839 0.1841 0.1838 0.1838 0.8523 -0.05%
2023-09-16 0 0.1398 0.1398 0 0 --
2023-09-11 0 0.1398 0.1398 0 0 --
2023-09-10 0 0.1398 0.1398 0 0 --
2023-09-04 0 0.1398 0.1398 0 0 --
2023-08-29 0 0.1398 0.1398 0 0 --
2023-08-24 0 0.1398 0.1398 0 0 --
2023-08-22 0 0.1398 0.1398 0 0 --
2023-08-20 0 0.1398 0.1398 0 0 --
2023-08-18 0 0.1398 0.1398 0 0 --
2023-08-17 0 0.1398 0.1398 0 0 --
2023-08-15 0 0.1398 0.1398 0 0 --
2023-08-03 0.1459 0.1459 0.1042 0.1042 0.1302 -28.58%
2023-08-02 0.146 0.146 0.1455 0.1459 9.1996 -0.07%
2023-08-01 0.1457 0.1461 0.1456 0.146 9.1996 0.21%
2023-07-31 0 0.1017 0.1017 0 0 --
2023-07-29 0 0.1017 0.1017 0 0 --
2023-07-28 0 0.1017 0.1017 0 0 --
2023-07-26 0 0.1017 0.1017 0 0 --
2023-07-25 0 0.1017 0.1017 0 0 --
2023-07-22 0 0.1017 0.1017 0 0 --
2023-07-20 0.1017 0.1017 0.1017 0.1017 0.2023 --
2023-07-19 0.1397 0.1397 0.1397 0 0 -100%
2023-07-18 0.1433 0.1433 0.1397 0.1397 52.7435 -2.51%
2023-07-17 0.143 0.1435 0.1426 0.1433 56.3779 0.21%
2023-07-16 0.1743 0.1817 0.1739 0.1816 13.039 4.19%
2023-07-15 0.1883 0.2715 0.1883 0.2715 6.4013 44.18%
2023-07-14 0.1831 0.1883 0.1822 0.1883 34.4315 2.84%
2023-07-13 0.1499 0.1833 0.1499 0.1831 47.4957 22.15%
2023-07-10 0 0.1413 0.1413 0 0 --
2023-07-04 0 0.1413 0.1413 0 0 --
2023-07-02 0.1413 0.1413 0.1413 0 0 -100%
2023-07-01 0.1413 0.1413 0.1413 0.1413 3.8774 --
2023-06-30 0.1413 0.1415 0.1411 0.1413 3.8774 --
2023-06-28 5.9981 5.9981 5.9981 5.9981 5.9981 --
2023-06-26 0.0302 0.1665 0.0302 0.1665 20.0143 451.32%
2023-06-25 0.0302 0.0302 0.0302 0.0302 0.0305 --
2023-06-22 8.6991 8.6991 0.1309 0.1331 0.4332 -98.47%
2023-06-21 8.6991 8.6991 8.6991 8.6991 8.6991 --
2023-06-20 0 0.1526 0.1526 0 0 --
2023-06-18 0 0.1526 0.1526 0 0 --
2023-06-17 0 0.1526 0.1526 0 0 --
2023-06-15 0 0.1526 0.1526 0 0 --
2023-06-13 0 0.1526 0.1526 0 0 --
2023-06-12 0 0.1526 0.1526 0 0 --
2023-06-11 0 0.1526 0.1526 0 0 --
2023-06-10 0 0.1526 0.1526 0 0 --
2023-06-09 0 0.1526 0.1526 0 0 --
2023-06-06 0 0.1526 0.1526 0 0 --
2023-06-05 0 0.1526 0.1526 0 0 --
2023-06-02 0 0.1526 0.1526 0 0 --
2023-06-01 0 0.1526 0.1526 0 0 --
2023-05-31 0 0.1526 0.1526 0 0 --
2023-05-27 0 0.1526 0.1526 0 0 --
2023-05-26 0 0.1526 0.1526 0 0 --
2023-05-25 0 0.1526 0.1526 0 0 --
2023-05-23 0 0.1526 0.1526 0 0 --
2023-05-21 0.1526 0.1526 0.1526 0.1526 49.7151 --
2023-05-20 0.1527 0.153 0.1525 0.1526 49.7151 -0.07%
2023-05-19 0.1527 0.1529 0.1526 0.1528 49.7151 0.07%
2023-05-17 0.121 0.1213 0.1206 0.121 34.4467 --
2023-05-16 0.121 0.1212 0.1208 0.1209 34.4467 -0.08%
2023-05-14 0 0.7443 0.7443 0 0 --
2023-05-13 0 0.7443 0.7443 0 0 --
2023-05-12 0 0.7443 0.7443 0 0 --
2023-05-11 0 0.7443 0.7443 0 0 --
2023-05-10 0 0.7443 0.7443 0 0 --
2023-04-27 0.7414 9.8911 0.0211 0.028 0.264 -96.22%
2023-04-26 0.7455 0.7491 0.7359 0.7414 5.1632 -0.55%
2023-04-25 0.7537 0.7639 0.7446 0.7455 3.52 -1.09%
2023-04-24 0.7553 0.7631 0.7509 0.7537 3.5202 -0.21%
2023-04-23 0.7548 0.7574 0.7375 0.7574 11.1682 0.34%
2023-04-22 0.7541 0.763 0.7436 0.7548 11.035 0.09%
2023-04-21 0.7583 0.7652 0.739 0.7541 7.4221 -0.55%
2023-04-20 0.7676 0.7676 0.7209 0.7583 13.6886 -1.21%
2023-04-19 0.7495 0.7763 0.7451 0.7665 3.9049 2.27%
2023-04-18 0.7575 0.7731 0.747 0.7495 5.5735 -1.06%
2023-04-17 9.8926 9.8926 0.7522 0.7575 2.7413 -92.34%
2023-04-16 0.7399 9.8926 0.7373 9.8926 9.8926 1237.02%
2023-04-15 0.2156 0.7553 0.2156 0.7399 7.5604 243.18%
2023-04-14 0.2337 0.2343 0.2147 0.2156 46.8402 -7.74%
2023-04-13 0.7546 0.7727 0.2332 0.234 48.4482 -68.99%
2023-04-12 0.2537 0.7617 0.2449 0.7547 6.69 197.48%
2023-04-11 0.323 0.323 0.2534 0.2537 102.9 -21.46%
2023-04-10 0.7566 0.7607 0.3221 0.323 119.32 -57.31%
2023-04-09 0.7568 0.763 0.7535 0.7567 12.255 -0.01%
2023-04-08 0.7461 0.7589 0.7461 0.7568 2.7339 1.43%
2023-04-07 0.7489 0.7611 0.7408 0.7461 4.246 -0.37%
2023-04-06 0.7742 0.7795 0.746 0.7489 8.0503 -3.27%
2023-04-05 0.7541 0.7823 0.7438 0.7742 4.3967 2.67%
2023-04-04 9.994 9.994 0.7474 0.7541 3.3839 -92.45%
2023-04-03 0.754 9.994 0.7516 9.994 9.994 1225.46%
2023-04-02 0.7498 0.7578 0.7493 0.754 1.6731 0.56%
2023-04-01 0.7441 0.7698 0.7347 0.7498 8.7928 0.77%
2023-03-31 0.7534 0.7585 0.74 0.7441 4.7126 -1.23%
2023-03-30 0.7479 0.7805 0.7437 0.7534 8.1404 0.74%
2023-03-29 0.199 0.7684 0.199 0.7479 8.5059 275.83%
2023-03-28 0.175 0.2004 0.1709 0.199 30.3073 13.71%
2023-03-27 0.7557 0.7612 0.1592 0.175 144.59 -76.84%
2023-03-26 0.7391 0.7608 0.7344 0.7557 9.29 2.25%
2023-03-25 0.7522 0.7602 0.7301 0.7391 4.8681 -1.74%
2023-03-24 0.7615 0.7968 0.7333 0.7522 13.4159 -1.22%
2023-03-23 0.7926 0.7959 0.7521 0.7615 4.3841 -3.92%
2023-03-22 0.7545 0.7989 0.7381 0.7926 6.5944 5.05%
2023-03-21 0.7733 0.7874 0.7314 0.7545 3.9316 -2.43%
2023-03-20 0.7476 0.7787 0.7347 0.7733 4.2174 3.44%
2023-03-19 0.7439 0.7781 0.7435 0.7476 6.3532 0.5%
2023-03-18 0.7529 0.7791 0.7411 0.7439 9.3934 -1.2%
2023-03-17 0.7476 0.7622 0.7457 0.7529 9.0459 0.71%
2023-03-16 0.1202 0.7597 0.1202 0.7476 11.6114 521.96%
2023-03-15 0.1457 0.2442 0.1202 0.1202 54.6298 -17.5%
2023-03-14 0.1845 0.7591 0.067447 0.1457 302.81 -21.03%
2023-03-13 0.1849 0.1851 0.1845 0.1845 659.02 -0.22%
2023-03-12 0.0131 0.7751 0.0131 0.1849 1524.33 1311.45%
2023-03-11 0.7553 0.7553 0.0131 0.0131 0.0131 -98.27%
2023-03-10 0.2123 0.7572 0.2123 0.7553 7.3651 255.77%
2023-03-09 0.2107 0.2123 0.2102 0.2123 145.28 0.76%
2023-03-08 0.2095 0.2126 0.2093 0.2107 331.47 0.57%
2023-03-07 0.7547 0.7547 0.2079 0.2095 2016.43 -72.24%
2023-03-06 0.2233 0.7632 0.2233 0.7547 3.2031 237.98%
2023-03-05 0.223 0.2233 0.2218 0.2233 421.35 0.13%
2023-03-04 0.257 0.3281 0.2226 0.223 434.77 -13.23%
2023-03-03 0.2229 0.7568 0.2204 0.257 62.9752 15.3%
2023-03-02 0.2308 0.2315 0.2182 0.2229 225.42 -3.42%
2023-03-01 0.7521 0.7632 0.2306 0.2308 226.91 -69.31%
2023-02-28 0.7804 0.7906 0.7498 0.7521 19.0694 -3.63%
2023-02-27 0.7639 0.7815 0.7512 0.7804 5.7127 2.16%
2023-02-26 0.2258 0.7639 0.2258 0.7639 28.0873 238.31%
2023-02-25 0.2376 0.2378 0.2257 0.2258 622.51 -4.97%
2023-02-24 2 2 0.2371 0.2376 2654.8 -88.12%
2023-02-23 0.0089 2 0.0089 2 2.52 22371.91%
2023-02-22 20 20 0.0089 0.0089 0.0089 -99.96%
2023-02-21 0.2787 20 0.0841 20 41.6 7076.18%
2023-02-20 0.7618 0.7717 0.2726 0.2787 257.24 -63.42%
2023-02-19 0.2437 0.7627 0.2437 0.7618 8.2084 212.6%
2023-02-18 0.2453 0.2456 0.2431 0.2437 3214.6 -0.65%
2023-02-17 0.2912 0.3147 0.2101 0.2453 1.07万 -15.76%
2023-02-16 0.347 0.3476 0.2872 0.2912 253.51 -16.08%
2023-02-15 0.2788 0.3483 0.2788 0.347 34.9578 24.46%
2023-02-14 0.2892 0.2895 0.2762 0.2788 1206.06 -3.6%
2023-02-13 0.35 0.35 0.289 0.2891 4370.91 -17.4%
2023-02-12 0.347 0.35 0.346 0.35 775.58 0.86%
2023-02-11 0.4254 0.4618 0.3469 0.347 2448.5 -18.43%
2023-02-10 0.5398 0.5637 0.4147 0.4254 109.97 -21.19%
2023-02-09 0.376 0.5568 0.376 0.5398 23.5464 43.56%
2023-02-08 0.373 0.376 0.3711 0.376 368.39 0.8%
2023-02-07 0.4038 0.4038 0.3709 0.373 1642.9 -7.63%
2023-02-06 0.3862 0.4054 0.3647 0.4038 4690.05 4.56%
2023-02-05 0.3913 0.4077 0.3539 0.3862 8630.74 -1.3%
2023-02-04 0.3938 0.3965 0.3913 0.3913 396.44 -0.63%
2023-02-03 0.3511 0.58 0.3504 0.3938 3.13万 12.16%
2023-02-02 0.3551 0.3626 0.3491 0.3511 347.64 -1.13%
2023-02-01 0.3603 0.3647 0.3529 0.3551 361.69 -1.44%
2023-01-31 0.39 0.3944 0.3569 0.3603 307.58 -7.62%
2023-01-30 0.3424 0.3918 0.3414 0.39 377.84 13.9%
2023-01-29 0.3521 0.354 0.3416 0.3424 637.12 -2.75%
2023-01-28 0.3669 0.4319 0.3235 0.3521 5666.09 -4.03%
2023-01-27 0.3685 0.3739 0.3669 0.3669 427 -0.43%
2023-01-26 0.3488 0.3718 0.3488 0.3685 3782.51 5.65%
2023-01-25 0.7555 0.7659 0.338 0.3488 72.5964 -53.83%
2023-01-24 0.3448 0.7674 0.3448 0.7555 10.7688 119.11%
2023-01-23 0.3326 0.3455 0.332 0.3448 116.59 3.67%
2023-01-22 0.332 0.3427 0.332 0.3326 733.51 0.18%
2023-01-21 0.7518 0.7673 0.308 0.332 2490.65 -55.84%
2023-01-20 0.7553 0.7719 0.7492 0.7518 17.7845 -0.46%
2023-01-19 0.7553 0.7553 0.7553 0.7553 1.4905 --
2023-01-18 0.762 0.7888 0.7382 0.7553 4.3403 -0.88%
2023-01-17 0.3108 0.7626 0.3106 0.762 8.6136 145.17%
2023-01-16 0.3284 0.3291 0.3042 0.3108 426.44 -5.36%
2023-01-15 0.2935 0.342 0.2906 0.3284 444.08 11.89%
2023-01-14 0.301 0.3158 0.29 0.2935 239.74 -2.49%
2023-01-13 0.2862 0.303 0.2862 0.301 343.97 5.17%
2023-01-12 0.2976 0.7411 0.2862 0.2862 1029.82 -3.83%
2023-01-11 0.2977 0.2986 0.2972 0.2976 1167.52 -0.03%
2023-01-10 0.7433 0.7447 0.2965 0.2977 1987.83 -59.95%
2023-01-09 0.7403 0.7433 0.7354 0.7433 2.4038 0.41%
2023-01-08 0.3159 0.7403 0.3153 0.7403 2.8391 134.35%
2023-01-07 0.3143 0.3159 0.3134 0.3159 173.06 0.51%
2023-01-06 0.333 0.3356 0.3139 0.3143 619.7 -5.62%
2023-01-05 0.3236 0.3366 0.3235 0.333 118.43 2.9%
2023-01-04 0.3221 0.3357 0.3221 0.3236 79.0966 0.47%
2023-01-03 0.3193 0.3223 0.3193 0.3221 284.95 0.88%
2023-01-02 0.3358 0.3362 0.3169 0.3193 1596.88 -4.91%
2023-01-01 0.7466 0.7468 0.3357 0.3358 2158.29 -55.02%

回顶部