grs币今日最新价格 实时

$ 0.281702 涨幅：-6.03%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

H：¥2.8699 / $0.394747
L：¥2.3412 / $0.322029

2023年最高价格/最低价格

H：¥9.42 / $1.3 (2023-09-15)
L：¥2.11 / $0.29 (2023-07-20)

历史最高/最低价格

H：¥19.92 / $2.74
L：¥0.0006 / $0.00007701

Groestlcoin交易平台推荐

欧易OKX 币安Binance
grs走势图加载中...
  • grs币历史价格表
  • grs币概况
2014年 2015年 2016年 2017年 2018年 2019年 2020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
2023-12-31 0.6089 0.612 0.6041 0.6079 149.14万 -0.16%
2023-12-30 0.6018 0.612 0.5887 0.6089 246.94万 1.18%
2023-12-29 0.6073 0.6159 0.5994 0.6018 275.5万 -0.91%
2023-12-28 0.6113 0.6136 0.5848 0.6073 409.56万 -0.65%
2023-12-27 0.6208 0.6355 0.6044 0.6129 660.08万 -1.27%
2023-12-26 0.6231 0.6349 0.6091 0.6215 771.3万 -0.26%
2023-12-25 0.6048 0.6473 0.6024 0.6247 3766.3万 3.29%
2023-12-24 0.6048 0.6087 0.5969 0.604 192.83万 -0.13%
2023-12-23 0.6081 0.6112 0.5947 0.604 225.13万 -0.67%
2023-12-22 0.6033 0.615 0.5987 0.6081 340.99万 0.8%
2023-12-21 0.5868 0.604 0.5853 0.6025 278.52万 2.68%
2023-12-20 0.5675 0.5973 0.5668 0.5867 268.23万 3.38%
2023-12-19 0.6142 0.6174 0.5474 0.5691 450.94万 -7.34%
2023-12-18 0.6116 0.6231 0.6052 0.6142 349.79万 0.43%
2023-12-17 0.61 0.6131 0.5959 0.6116 167.94万 0.26%
2023-12-16 0.6166 0.6235 0.6047 0.6093 215.51万 -1.18%
2023-12-15 0.6112 0.6276 0.6089 0.615 286.71万 0.62%
2023-12-14 0.6167 0.6331 0.5871 0.6112 423.93万 -0.89%
2023-12-13 0.634 0.6417 0.6129 0.6175 647.85万 -2.6%
2023-12-12 0.6841 0.6942 0.6255 0.6332 1083.46万 -7.44%
2023-12-11 0.6785 0.7011 0.6458 0.6864 4244.66万 1.16%
2023-12-10 0.6446 0.6979 0.6374 0.6801 2821.63万 5.51%
2023-12-09 0.6238 0.655 0.6214 0.6454 1049.72万 3.46%
2023-12-08 0.6255 0.6355 0.6114 0.6246 618.05万 -0.14%
2023-12-07 0.6132 0.6308 0.6112 0.6247 979.55万 1.88%
2023-12-06 0.604 0.6223 0.5137 0.6132 496.2万 1.52%
2023-12-05 0.6013 0.6124 0.5335 0.6032 481.75万 0.32%
2023-12-04 0.6119 0.615 0.6013 0.6013 285.74万 -1.73%
2023-12-03 0.6055 0.6119 0.6047 0.6119 254.32万 1.06%
2023-12-02 0.6019 0.6127 0.5283 0.6048 316.95万 0.48%
2023-12-01 0.6129 0.6259 0.5949 0.6011 505.98万 -1.93%
2023-11-30 0.6127 0.6463 0.6082 0.6137 1192.4万 0.16%
2023-11-29 0.6114 0.6355 0.5415 0.6135 1212.09万 0.34%
2023-11-28 0.5906 0.6403 0.5867 0.6091 3740.82万 3.13%
2023-11-27 0.595 0.5973 0.5875 0.5882 213.97万 -1.14%
2023-11-26 0.5975 0.6 0.5915 0.5945 230.55万 -0.5%
2023-11-25 0.5885 0.5999 0.5869 0.5975 245.87万 1.53%
2023-11-24 0.5914 0.605 0.5802 0.5877 321.36万 -0.63%
2023-11-23 0.6161 0.617 0.5577 0.5859 552.67万 -4.9%
2023-11-22 0.6387 0.6442 0.6028 0.6131 858.1万 -4.01%
2023-11-21 0.6093 0.6394 0.6058 0.6387 1214.23万 4.83%
2023-11-20 0.5971 0.6099 0.5903 0.6085 271.51万 1.91%
2023-11-19 0.5804 0.6158 0.5297 0.5963 796.41万 2.74%
2023-11-18 0.5941 0.597 0.5797 0.5804 309.11万 -2.31%
2023-11-17 0.5934 0.6129 0.5902 0.5949 735.85万 0.25%
2023-11-16 0.5997 0.6028 0.5445 0.5918 672.3万 -1.32%
2023-11-15 0.6247 0.6309 0.5935 0.5997 917.95万 -4%
2023-11-14 0.6239 0.6434 0.5537 0.6278 1352.14万 0.63%
2023-11-13 0.6802 0.6841 0.6036 0.6239 1667.91万 -8.28%
2023-11-12 0.7286 0.7809 0.6458 0.6802 5859.25万 -6.64%
2023-11-11 0.6864 0.816 0.5961 0.7254 1.4亿 5.68%
2023-11-10 0.6231 0.7575 0.62 0.6864 1.9亿 10.16%
2023-11-05 0.5137 0.5301 0.5121 0.5293 439.16万 3.04%
2023-11-04 0.5168 0.5254 0.4475 0.5129 494.48万 -0.75%
2023-11-03 0.508 0.5252 0.5073 0.516 458.11万 1.57%
2023-11-02 0.4462 0.5231 0.4432 0.5088 625.51万 14.03%
2023-11-01 0.5309 0.5371 0.4436 0.4445 714.46万 -16.27%
2023-10-31 0.5255 0.5357 0.4531 0.5301 882.96万 0.88%
2023-10-30 0.5137 0.545 0.4357 0.5247 2194.54万 2.14%
2023-10-29 0.5029 0.5153 0.4325 0.5153 605.83万 2.47%
2023-10-28 0.4732 0.5161 0.4348 0.5013 1774.23万 5.94%
2023-10-27 0.4808 0.4965 0.4685 0.4732 673.72万 -1.58%
2023-10-26 0.4786 0.4864 0.4762 0.48 314.27万 0.29%
2023-10-25 0.4818 0.4927 0.4685 0.4778 668.72万 -0.83%
2023-10-24 0.4826 0.4865 0.4701 0.4818 652.85万 -0.17%
2023-10-23 0.4643 0.4896 0.4224 0.4833 1561.01万 4.09%
2023-10-22 0.4528 0.4651 0.4528 0.4651 166.45万 2.72%
2023-10-21 0.4497 0.4551 0.434 0.4528 314.98万 0.69%
2023-10-20 0.4106 0.4668 0.4085 0.4497 449.28万 9.52%
2023-10-19 0.4786 0.4801 0.4084 0.4106 300.35万 -14.21%
2023-10-18 0.4832 0.4864 0.4723 0.4778 335.42万 -1.12%
2023-10-17 0.4792 0.4895 0.4785 0.4832 504.13万 0.83%
2023-10-16 0.4901 0.4925 0.4738 0.4792 443.46万 -2.22%
2023-10-15 0.4917 0.4972 0.4869 0.4901 336.09万 -0.33%
2023-10-14 0.483 0.4963 0.4768 0.4917 415.87万 1.8%
2023-10-12 0.4981 0.5051 0.48 0.48 290.2万 -3.63%
2023-10-11 0.5021 0.5301 0.4935 0.4981 1140.81万 -0.8%
2023-10-10 0.5286 0.531 0.4927 0.5021 1027.46万 -5.01%
2023-10-09 0.5825 0.5903 0.5271 0.5286 3023.47万 -9.25%
2023-10-08 0.5035 0.6161 0.4457 0.5841 1.2亿 16.01%
2023-10-07 0.502 0.5066 0.4381 0.5035 354.75万 0.3%
2023-10-06 0.491 0.5067 0.4324 0.5012 542.56万 2.08%
2023-10-05 0.5075 0.5098 0.4865 0.491 310.44万 -3.25%
2023-10-04 0.5254 0.5262 0.5044 0.5082 329.08万 -3.27%
2023-10-03 0.5325 0.538 0.5246 0.5254 397.95万 -1.33%
2023-10-02 0.524 0.545 0.4806 0.5325 1227.44万 1.62%
2023-10-01 0.5145 0.5301 0.5129 0.524 622.81万 1.85%
2023-09-30 0.5214 0.5269 0.509 0.5145 299.12万 -1.32%
2023-09-29 0.5216 0.527 0.5199 0.5214 277.52万 -0.04%
2023-09-28 0.5182 0.5371 0.4794 0.5216 799.39万 0.66%
2023-09-27 0.5271 0.5301 0.4615 0.5174 459.53万 -1.84%
2023-09-26 0.5489 0.5528 0.5122 0.5271 856.75万 -3.97%
2023-09-25 0.5435 0.5857 0.492 0.5474 3103.71万 0.72%
2023-09-24 0.5512 0.5652 0.4941 0.5435 602.02万 -1.4%
2023-09-23 0.5591 0.5614 0.4935 0.552 601.21万 -1.27%
2023-09-22 0.5911 0.6013 0.5153 0.5591 1497.59万 -5.41%
2023-09-21 0.6473 0.6544 0.5872 0.5903 3310.99万 -8.81%
2023-09-20 0.5513 0.6622 0.535 0.6481 9058.99万 17.56%
2023-09-19 0.5463 0.6466 0.5235 0.5508 1.1亿 0.82%
2023-09-18 0.7364 0.7583 0.5456 0.5457 6985.56万 -25.9%
2023-09-17 0.7637 0.7965 0.7051 0.7309 1.7亿 -4.29%
2023-09-16 1.0894 1.2844 0.727 0.7661 2.5亿 -29.68%
2023-09-15 0.9176 1.2962 0.9176 1.0816 1.5亿 17.87%
2023-09-14 0.5575 1.0073 0.507 0.9254 1.5亿 65.99%
2023-09-13 0.5372 0.5724 0.4907 0.5552 1790.65万 3.35%
2023-09-12 0.5896 0.6036 0.5294 0.5372 2371.91万 -8.89%
2023-09-11 0.5059 0.6333 0.4955 0.5911 7169.79万 16.84%
2023-09-10 0.5012 0.5106 0.4957 0.5059 472.43万 0.94%
2023-09-09 0.5005 0.5083 0.4896 0.5012 624.81万 0.14%
2023-09-08 0.4919 0.5091 0.4865 0.4997 1305.32万 1.59%
2023-09-07 0.5091 0.5232 0.488 0.4919 739.4万 -3.38%
2023-09-06 0.5396 0.5497 0.5029 0.5091 1893.16万 -5.65%
2023-09-05 0.5653 0.5903 0.5247 0.5396 5572.53万 -4.55%
2023-09-04 0.531 0.6528 0.4747 0.5653 1.4亿 6.46%
2023-09-03 0.4176 0.5372 0.4021 0.5247 1798.07万 25.65%
2023-09-02 0.4332 0.448 0.4099 0.4176 396.63万 -3.6%
2023-09-01 0.4498 0.4521 0.4332 0.4332 216.54万 -3.69%
2023-08-31 0.4607 0.4677 0.4482 0.4498 517.42万 -2.37%
2023-08-30 0.4583 0.4911 0.4576 0.4607 2444.12万 0.52%
2023-08-29 0.4724 0.481 0.4498 0.4576 484.74万 -3.13%
2023-08-28 0.4826 0.4849 0.4677 0.4716 427.97万 -2.28%
2023-08-27 0.4316 0.5052 0.4285 0.481 887.89万 11.45%
2023-08-26 0.4716 0.4935 0.4208 0.4316 2171.4万 -8.48%
2023-08-25 0.4802 0.4888 0.4654 0.4716 1629.7万 -1.79%
2023-08-24 0.4724 0.4982 0.4607 0.4802 2886.96万 1.65%
2023-08-22 0.4607 0.4693 0.4373 0.4412 941.77万 -4.23%
2023-08-21 0.488 0.5013 0.4552 0.4599 2426.29万 -5.76%
2023-08-20 0.4396 0.5591 0.419 0.4888 9138.35万 11.19%
2023-08-19 0.4482 0.4708 0.4232 0.4388 5783.37万 -2.1%
2023-08-18 0.4107 0.5122 0.392 0.449 1.2亿 9.33%
2023-08-17 0.4193 0.5013 0.3951 0.4146 4704.9万 -1.12%
2023-08-16 0.4232 0.4365 0.4146 0.4177 771.31万 -1.3%
2023-08-15 0.4404 0.4404 0.4185 0.4232 3381.74万 -3.91%
2023-08-03 0.3607 0.3692 0.3599 0.3637 117.53万 0.83%
2023-08-02 0.3708 0.3724 0.356 0.3607 182万 -2.72%
2023-08-01 0.3662 0.3919 0.3639 0.3716 507.76万 1.47%
2023-07-31 0.3818 0.4068 0.36 0.3662 640.79万 -4.09%
2023-07-30 0.3693 0.3841 0.3661 0.3802 217.54万 2.95%
2023-07-29 0.3551 0.37 0.3536 0.3693 181.76万 4%
2023-07-28 0.3511 0.3589 0.3495 0.3551 89.9万 1.14%
2023-07-27 0.3534 0.3557 0.3494 0.3511 53.69万 -0.65%
2023-07-26 0.3535 0.3558 0.3457 0.3534 65.19万 -0.03%
2023-07-25 0.3668 0.3693 0.3473 0.3535 134.19万 -3.63%
2023-07-24 0.3614 0.3685 0.3583 0.3668 161.78万 1.49%
2023-07-23 0.3509 0.3629 0.3509 0.3622 132.07万 3.22%
2023-07-22 0.3519 0.3535 0.3487 0.3517 59.28万 -0.06%
2023-07-21 0.3502 0.3557 0.3485 0.3519 83.35万 0.49%
2023-07-20 0.3015 0.352 0.2908 0.3494 100.07万 15.89%
2023-07-19 0.3417 0.3432 0.2916 0.3015 148.88万 -11.76%
2023-07-18 0.347 0.3546 0.3018 0.3409 400.63万 -1.76%
2023-07-17 0.3745 0.376 0.3424 0.3463 640.83万 -7.53%
2023-07-16 0.3799 0.4203 0.3633 0.3745 4957.75万 -1.42%
2023-07-15 0.3616 0.3966 0.3533 0.3792 1067.66万 4.87%
2023-07-14 0.3646 0.3722 0.3539 0.3616 160.01万 -0.82%
2023-07-13 0.3615 0.373 0.3585 0.3661 275.46万 1.27%
2023-07-11 0.3531 0.3546 0.3409 0.3508 106.61万 -0.65%
2023-07-10 0.3442 0.3602 0.342 0.3531 304.11万 2.59%
2023-07-09 0.344 0.3477 0.3414 0.3442 26.85万 0.06%
2023-07-08 0.3431 0.35 0.3393 0.344 78.05万 0.26%
2023-07-07 0.3447 0.3523 0.3386 0.3431 95.86万 -0.46%
2023-07-05 0.3454 0.35 0.34 0.35 71.65万 1.33%
2023-07-04 0.3463 0.3463 0.34 0.3454 76.98万 -0.26%
2023-07-03 0.34 0.3561 0.3393 0.3463 350.14万 1.85%
2023-07-02 0.3264 0.3416 0.3257 0.34 152.7万 4.17%
2023-07-01 0.3318 0.3393 0.3249 0.3264 179.95万 -1.63%
2023-06-30 0.3294 0.3355 0.3233 0.3325 157.57万 0.94%
2023-06-28 0.3485 0.3493 0.3318 0.3371 385.91万 -3.27%
2023-06-26 0.3553 0.3712 0.3501 0.3516 183.65万 -1.04%
2023-06-25 0.3463 0.3614 0.3432 0.3553 187.91万 2.6%
2023-06-22 0.3094 0.3256 0.3094 0.324 117.33万 4.72%
2023-06-21 0.3107 0.3142 0.3062 0.3094 32.88万 -0.42%
2023-06-20 0.3126 0.3146 0.309 0.3107 23.49万 -0.61%
2023-06-19 0.3118 0.3141 0.31 0.3125 13.51万 0.22%
2023-06-18 0.3033 0.3149 0.3033 0.3118 57.96万 2.8%
2023-06-17 0.2981 0.3056 0.2966 0.3033 32.4万 1.74%
2023-06-16 0.3127 0.3134 0.2937 0.2988 123.85万 -4.45%
2023-06-15 0.3103 0.3173 0.3066 0.3127 174.91万 0.77%
2023-06-14 0.3096 0.315 0.3089 0.3103 42.54万 0.23%
2023-06-13 0.3173 0.3203 0.3052 0.3096 78.75万 -2.43%
2023-06-12 0.3112 0.3249 0.3073 0.3173 97.87万 1.96%
2023-06-11 0.3476 0.3775 0.3044 0.3112 1191.21万 -10.47%
2023-06-10 0.3468 0.3513 0.3406 0.3476 36.38万 0.23%
2023-06-09 0.3493 0.3531 0.3424 0.3468 49.67万 -0.72%
2023-06-08 0.3439 0.366 0.3422 0.3493 211.19万 1.57%
2023-06-07 0.3668 0.3668 0.3341 0.3439 94.33万 -6.24%
2023-06-06 0.3669 0.3722 0.3585 0.3637 149.85万 -0.87%
2023-06-05 0.3624 0.3782 0.3593 0.3669 238.79万 1.24%
2023-06-04 0.358 0.3625 0.3564 0.3624 20.23万 1.23%
2023-06-03 0.3589 0.3612 0.3506 0.358 30.96万 -0.25%
2023-06-02 0.3637 0.3661 0.3567 0.3589 45.58万 -1.32%
2023-06-01 0.365 0.3773 0.3591 0.3637 232.25万 -0.36%
2023-05-31 0.3626 0.3682 0.3616 0.365 25.12万 0.66%
2023-05-30 0.3601 0.3687 0.3592 0.3626 41.65万 0.69%
2023-05-29 0.3541 0.3601 0.3526 0.3601 18.85万 1.69%
2023-05-28 0.3554 0.357 0.3515 0.3541 13.01万 -0.37%
2023-05-27 0.3545 0.3575 0.3481 0.3555 30.35万 0.28%
2023-05-26 0.361 0.3665 0.3477 0.3544 89.87万 -1.83%
2023-05-25 0.3729 0.3746 0.3581 0.361 60.24万 -3.19%
2023-05-24 0.372 0.375 0.3688 0.373 29.96万 0.27%
2023-05-23 0.3825 0.3832 0.366 0.372 50.44万 -2.75%
2023-05-22 0.3872 0.3895 0.3786 0.3825 31.19万 -1.21%
2023-05-21 0.3838 0.3925 0.3827 0.3857 78.44万 0.5%
2023-05-20 0.3845 0.3861 0.3805 0.3838 40.44万 -0.18%
2023-05-19 0.3842 0.3871 0.3828 0.3845 32.34万 0.08%
2023-05-18 0.3832 0.3893 0.3812 0.3842 62.92万 0.26%
2023-05-17 0.3855 0.3879 0.3809 0.3832 37.86万 -0.6%
2023-05-16 0.3867 0.3882 0.3798 0.3855 53.48万 -0.31%
2023-05-15 0.3824 0.395 0.3801 0.3867 243.05万 1.12%
2023-05-14 0.3713 0.3842 0.3706 0.3824 51.81万 2.99%
2023-05-13 0.3826 0.3902 0.3669 0.3706 228.28万 -3.14%
2023-05-12 0.3942 0.3957 0.3789 0.3826 75.38万 -2.94%
2023-05-11 0.3835 0.3988 0.3835 0.3942 241.14万 2.79%
2023-05-10 0.3843 0.395 0.3721 0.3835 236.63万 -0.21%
2023-04-27 0.405 0.4302 0.405 0.4271 609.43万 5.46%
2023-04-26 0.4065 0.4225 0.3981 0.405 236.49万 -0.37%
2023-04-25 0.4215 0.4223 0.4011 0.4058 142.45万 -3.72%
2023-04-24 0.4232 0.4301 0.4184 0.4207 100.3万 -0.59%
2023-04-23 0.4332 0.4363 0.4142 0.4233 241.86万 -2.29%
2023-04-22 0.4302 0.4752 0.421 0.434 2286.73万 0.88%
2023-04-21 0.4317 0.4408 0.415 0.4302 298.45万 -0.35%
2023-04-20 0.4469 0.4499 0.4293 0.4317 166.12万 -3.4%
2023-04-19 0.4408 0.4485 0.4392 0.4469 157.03万 1.38%
2023-04-18 0.4522 0.4545 0.4392 0.44 225.54万 -2.7%
2023-04-17 0.4467 0.4545 0.446 0.4522 241.97万 1.23%
2023-04-16 0.4416 0.4492 0.4408 0.4474 121.63万 1.31%
2023-04-15 0.446 0.4484 0.4416 0.4416 197.15万 -0.99%
2023-04-14 0.4407 0.4475 0.4377 0.4452 128.56万 1.02%
2023-04-13 0.4445 0.4508 0.4353 0.4407 218.63万 -0.85%
2023-04-12 0.4338 0.4468 0.433 0.4445 192.23万 2.47%
2023-04-11 0.4317 0.4432 0.4294 0.4338 149.44万 0.49%
2023-04-10 0.4385 0.4492 0.4287 0.4317 299.41万 -1.55%
2023-04-09 0.4386 0.4477 0.434 0.4385 235.12万 -0.02%
2023-04-08 0.4432 0.4836 0.4332 0.4386 3195.15万 -1.04%
2023-04-07 0.4477 0.4577 0.4363 0.4432 655.19万 -1.01%
2023-04-06 0.43 0.4859 0.43 0.4477 3601.17万 4.12%
2023-04-05 0.4278 0.4345 0.4233 0.43 172.56万 0.51%
2023-04-04 0.4324 0.4363 0.421 0.4278 193.92万 -1.06%
2023-04-03 0.4397 0.4475 0.4308 0.4324 268.09万 -1.66%
2023-04-02 0.4309 0.4422 0.4302 0.4397 296.34万 2.04%
2023-04-01 0.4294 0.4386 0.418 0.4309 361.1万 0.35%
2023-03-31 0.4232 0.4447 0.4218 0.4271 805.94万 0.92%
2023-03-30 0.4003 0.4263 0.398 0.4247 204.82万 6.1%
2023-03-29 0.4081 0.4134 0.395 0.4011 149.29万 -1.72%
2023-03-28 0.4302 0.434 0.4004 0.4081 282.81万 -5.14%
2023-03-27 0.4247 0.4386 0.4225 0.4309 913.83万 1.46%
2023-03-26 0.4264 0.4294 0.4217 0.4247 136.62万 -0.4%
2023-03-25 0.421 0.4317 0.4195 0.4264 392.65万 1.28%
2023-03-24 0.4241 0.4257 0.4081 0.421 212.89万 -0.73%
2023-03-23 0.4264 0.4332 0.4218 0.4241 288.18万 -0.54%
2023-03-22 0.4295 0.4546 0.4127 0.4265 2168.09万 -0.7%
2023-03-21 0.4356 0.4425 0.4264 0.4295 369.02万 -1.4%
2023-03-20 0.4448 0.4463 0.4265 0.4356 491.56万 -2.07%
2023-03-19 0.4463 0.4622 0.4448 0.4448 1163.39万 -0.34%
2023-03-18 0.4432 0.4615 0.4393 0.4463 2402.42万 0.7%
2023-03-17 0.4485 0.6148 0.4386 0.4432 8407.54万 -1.18%
2023-03-16 0.4332 0.4775 0.4187 0.4515 3113.74万 4.22%
2023-03-15 0.405 0.4348 0.4028 0.4332 547.64万 6.96%
2023-03-14 0.3608 0.405 0.3608 0.405 359.46万 12.25%
2023-03-13 0.3698 0.3896 0.3586 0.3608 332.29万 -2.43%
2023-03-12 0.3646 0.3851 0.3607 0.3698 121.73万 1.43%
2023-03-11 0.3928 0.3928 0.3509 0.3646 258.65万 -7.18%
2023-03-10 0.3981 0.4027 0.3784 0.3928 223.84万 -1.33%
2023-03-09 0.4087 0.434 0.3921 0.3981 1298.29万 -2.59%
2023-03-08 0.4148 0.4171 0.4011 0.4087 95.12万 -1.47%
2023-03-07 0.4246 0.4262 0.4027 0.4148 137.4万 -2.31%
2023-03-06 0.427 0.43 0.4194 0.4247 95.19万 -0.54%
2023-03-05 0.4241 0.4325 0.4233 0.427 123.41万 0.68%
2023-03-04 0.4393 0.4454 0.3985 0.4241 845.3万 -3.46%
2023-03-03 0.4584 0.4606 0.4325 0.4393 330.61万 -4.17%
2023-03-02 0.4545 0.4636 0.4514 0.4584 303.78万 0.86%
2023-03-01 0.4515 0.4605 0.4469 0.4537 236.56万 0.49%
2023-02-28 0.45 0.4569 0.4439 0.4515 227.61万 0.33%
2023-02-27 0.447 0.4554 0.4432 0.45 195.66万 0.67%
2023-02-26 0.4569 0.4706 0.4348 0.447 541.19万 -2.17%
2023-02-25 0.4448 0.4737 0.4439 0.4569 795.7万 2.72%
2023-02-24 0.4386 0.4531 0.4363 0.4448 246.11万 1.41%
2023-02-23 0.4538 0.4592 0.4326 0.4386 421.28万 -3.35%
2023-02-22 0.4668 0.479 0.4494 0.4538 1012.5万 -2.78%
2023-02-21 0.4577 0.4676 0.4501 0.4668 746.21万 1.99%
2023-02-20 0.4523 0.4714 0.4494 0.4577 1164.33万 1.19%
2023-02-19 0.4462 0.4554 0.444 0.4523 527.55万 1.37%
2023-02-18 0.4539 0.4578 0.4379 0.4462 772.7万 -1.7%
2023-02-17 0.4684 0.4851 0.4471 0.4539 4005.82万 -3.1%
2023-02-16 0.4103 0.6263 0.4103 0.47 1.7亿 14.55%
2023-02-15 0.3936 0.4308 0.3914 0.4103 759.93万 4.24%
2023-02-14 0.4142 0.4172 0.3837 0.3936 289.37万 -4.97%
2023-02-13 0.4111 0.418 0.4051 0.4142 251.34万 0.75%
2023-02-12 0.3952 0.4149 0.3952 0.4111 349.28万 4.02%
2023-02-11 0.4082 0.4126 0.3731 0.3952 1036.24万 -3.18%
2023-02-10 0.3959 0.4294 0.3792 0.4082 2347.82万 3.11%
2023-02-09 0.3883 0.4028 0.3876 0.3967 339.31万 2.16%
2023-02-08 0.3944 0.4035 0.386 0.3891 396.74万 -1.34%
2023-02-07 0.3837 0.447 0.3799 0.3944 1466.9万 2.79%
2023-02-06 0.4005 0.4393 0.3715 0.3845 1987.56万 -4%
2023-02-05 0.383 0.4082 0.3822 0.4005 935.86万 4.57%
2023-02-04 0.3807 0.3853 0.3746 0.383 355.09万 0.6%
2023-02-03 0.3602 0.3807 0.3586 0.3807 382.01万 5.69%
2023-02-02 0.3647 0.3692 0.3548 0.3602 222.66万 -1.23%
2023-02-01 0.3662 0.367 0.3525 0.3647 196.15万 -0.41%
2023-01-31 0.3845 0.3921 0.3608 0.3654 524.72万 -4.97%
2023-01-30 0.3876 0.3906 0.383 0.3845 217.55万 -0.8%
2023-01-29 0.4028 0.4051 0.3845 0.3876 802.02万 -3.77%
2023-01-28 0.3799 0.4874 0.3784 0.4028 1.2亿 6.03%
2023-01-27 0.3708 0.3868 0.37 0.3799 406.26万 2.45%
2023-01-26 0.3876 0.3952 0.3586 0.3715 569.84万 -4.15%
2023-01-25 0.3753 0.3998 0.3738 0.3876 738.14万 3.28%
2023-01-24 0.3753 0.3822 0.3708 0.3753 286.78万 --
2023-01-23 0.3738 0.3822 0.3708 0.3753 254.21万 0.4%
2023-01-22 0.3578 0.3845 0.357 0.3746 670.43万 4.7%
2023-01-21 0.3547 0.3624 0.3517 0.3578 165.2万 0.87%
2023-01-20 0.357 0.3586 0.3433 0.3547 246.38万 -0.64%
2023-01-19 0.3616 0.3845 0.3547 0.357 673.43万 -1.27%
2023-01-18 0.3578 0.37 0.354 0.3631 319.23万 1.48%
2023-01-17 0.3578 0.3859 0.3486 0.3578 934.74万 --
2023-01-16 0.3464 0.3731 0.3448 0.3578 956.32万 3.29%
2023-01-15 0.3349 0.3608 0.3341 0.3464 769.47万 3.43%
2023-01-14 0.328 0.3395 0.328 0.3349 149.43万 2.1%
2023-01-13 0.3288 0.3372 0.3227 0.328 194.99万 -0.24%
2023-01-12 0.325 0.3357 0.325 0.3288 142.75万 1.17%
2023-01-11 0.3235 0.3319 0.3212 0.3242 194.08万 0.22%
2023-01-10 0.3135 0.3242 0.3125 0.3235 167.66万 3.19%
2023-01-09 0.312 0.3158 0.312 0.3135 28.79万 0.48%
2023-01-08 0.3105 0.3158 0.3105 0.312 45.76万 0.48%
2023-01-07 0.3157 0.3174 0.3066 0.3105 72.21万 -1.65%
2023-01-06 0.3135 0.3226 0.3105 0.3142 184.98万 0.22%
2023-01-05 0.309 0.3154 0.309 0.3135 64.12万 1.46%
2023-01-04 0.3135 0.3165 0.3096 0.3097 65.72万 -1.21%
2023-01-03 0.3112 0.3151 0.3097 0.3134 61.69万 0.71%
2023-01-02 0.3096 0.3128 0.3089 0.3113 34.48万 0.55%
2023-01-01 0.3044 0.3113 0.3036 0.3097 60.16万 1.74%

回顶部