gxc币今日最新价格 实时

$ 0.343397 涨幅：-3.05%
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥2.8837 / $0.396652
L：¥2.6948 / $0.370671

2023年最高价格/最低价格

H：¥3.65 / $0.5 (2023-07-07)
L：¥1.95 / $0.27 (2023-06-30)

历史最高/最低价格

H：¥77.14 / $10.61
L：¥1.3797 / $0.189778

公信宝交易平台推荐

欧易OKX 币安Binance
gxc走势图加载中...
  • gxc币历史价格表
  • gxc币概况
2018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 0.323 0.33 0.323 0.3287 1281.1 1.76%
2023-12-30 0.3196 0.3363 0.3196 0.323 353.82 1.06%
2023-12-29 0.3194 0.3415 0.3194 0.3196 1443.12 0.06%
2023-12-28 0.3298 0.3298 0.3192 0.3194 1504.24 -3.15%
2023-12-27 0.3431 0.3431 0.3171 0.3235 2038.63 -5.71%
2023-12-26 0.3213 0.3629 0.3083 0.3431 2.75万 6.78%
2023-12-25 0.322 0.322 0.3072 0.3213 1295.92 -0.22%
2023-12-24 0.3104 0.3245 0.3104 0.322 897.41 3.74%
2023-12-23 0.3082 0.3245 0.3018 0.3104 2648.52 0.71%
2023-12-22 0.3097 0.3204 0.3082 0.3082 2248.37 -0.48%
2023-12-21 0.3163 0.321 0.3072 0.321 357.32 1.49%
2023-12-20 0.3262 0.3262 0.314 0.3163 2039.77 -3.03%
2023-12-19 0.3593 0.3593 0.297 0.3262 1.57万 -9.21%
2023-12-18 0.3489 0.4058 0.3452 0.3593 6.35万 2.98%
2023-12-17 0.3596 0.3683 0.3472 0.3489 3094.89 -2.98%
2023-12-16 0.3448 0.3604 0.3448 0.3596 2775.06 4.29%
2023-12-15 0.3458 0.3621 0.3432 0.3448 1521.26 -0.29%
2023-12-14 0.3433 0.3531 0.3432 0.3458 2079.85 0.73%
2023-12-13 0.3498 0.3498 0.3383 0.3433 2586.09 -1.86%
2023-12-12 0.3496 0.3621 0.3419 0.3498 1402.97 0.06%
2023-12-11 0.363 0.363 0.3399 0.3496 2091.75 -3.69%
2023-12-10 0.3404 0.363 0.3381 0.363 1376.78 6.64%
2023-12-09 0.352 0.352 0.3377 0.3404 278.54 -3.3%
2023-12-08 0.3431 0.3534 0.3374 0.352 755.7 2.59%
2023-12-07 0.3444 0.3557 0.3369 0.3431 602.47 -0.38%
2023-12-06 0.3455 0.3695 0.3301 0.3444 3676.58 -0.32%
2023-12-05 0.3284 0.3549 0.3283 0.3455 2728.84 5.21%
2023-12-04 0.3214 0.3894 0.3136 0.3284 1.65万 2.18%
2023-12-03 0.3168 0.3217 0.3136 0.3214 951.69 1.45%
2023-12-02 0.3136 0.32 0.3136 0.3168 1949.44 1.02%
2023-12-01 0.3136 0.3206 0.3136 0.3136 58.3929 --
2023-11-30 0.3136 0.3217 0.3135 0.3136 219.98 --
2023-11-29 0.3135 0.3221 0.3135 0.3136 67.5295 0.03%
2023-11-28 0.3138 0.3226 0.3135 0.3135 658.66 -0.1%
2023-11-27 0.3102 0.3231 0.3102 0.3138 1145.41 1.16%
2023-11-26 0.3203 0.3236 0.3102 0.3102 685.29 -3.15%
2023-11-25 0.3102 0.3203 0.3101 0.3203 1158.82 3.26%
2023-11-24 0.3036 0.3163 0.3036 0.3102 23.8865 2.17%
2023-11-23 0.3168 0.3168 0.3036 0.3036 1269.52 -4.17%
2023-11-22 0.3164 0.3185 0.3164 0.3168 380.89 0.13%
2023-11-21 0.3186 0.3187 0.3164 0.3164 1434.64 -0.69%
2023-11-20 0.3186 0.3187 0.3186 0.3186 314.08 --
2023-11-19 0.3187 0.3187 0.3186 0.3186 841.79 -0.03%
2023-11-18 0.3188 0.3203 0.3187 0.3187 316.17 -0.03%
2023-11-17 0.3185 0.3203 0.3185 0.3188 591.91 0.09%
2023-11-16 0.3202 0.3203 0.3185 0.3185 908.5 -0.53%
2023-11-15 0.3206 0.3234 0.3202 0.3202 598.97 -0.12%
2023-11-14 0.3202 0.3237 0.3202 0.3206 928.7 0.12%
2023-11-13 0.327 0.327 0.3202 0.3202 651.43 -2.08%
2023-11-12 0.3183 0.327 0.3178 0.327 631.81 2.73%
2023-11-11 0.3247 0.3247 0.3164 0.3183 1497.58 -1.97%
2023-11-10 0.3153 0.3247 0.3153 0.3247 994.93 2.98%
2023-11-05 0.314 0.3175 0.314 0.3168 610.16 0.89%
2023-11-04 0.3136 0.3167 0.3136 0.314 785.31 0.13%
2023-11-03 0.3105 0.3174 0.3102 0.3136 920.42 1%
2023-11-02 0.3096 0.3151 0.3096 0.3104 243.05 0.26%
2023-11-01 0.3112 0.3187 0.3093 0.3096 1385.63 -0.51%
2023-10-31 0.3202 0.3202 0.3093 0.3112 607.12 -2.81%
2023-10-30 0.3135 0.3205 0.3082 0.3202 773.63 2.14%
2023-10-29 0.3167 0.3208 0.3135 0.3135 666.67 -1.01%
2023-10-28 0.3168 0.3168 0.3135 0.3167 248.14 -0.03%
2023-10-27 0.3254 0.3254 0.3102 0.3168 421.01 -2.64%
2023-10-26 0.3292 0.3317 0.3045 0.3084 1749 -6.32%
2023-10-25 0.3022 0.3299 0.2914 0.3292 4829.08 8.93%
2023-10-24 0.2924 0.3134 0.2924 0.3022 4181 3.35%
2023-10-23 0.2934 0.2989 0.2924 0.2924 418.62 -0.34%
2023-10-22 0.2994 0.2994 0.2934 0.2934 460.11 -2%
2023-10-21 0.2923 0.2994 0.2923 0.2994 272.17 2.43%
2023-10-20 0.3 0.322 0.2911 0.2923 5356.72 -2.57%
2023-10-19 0.3081 0.3081 0.2904 0.3 2235.32 -2.63%
2023-10-18 0.3037 0.3105 0.3 0.3081 1387.25 1.45%
2023-10-17 0.3082 0.3155 0.3003 0.3037 442.58 -1.46%
2023-10-16 0.3138 0.3191 0.2979 0.3082 3236.54 -1.78%
2023-10-15 0.3135 0.3226 0.3135 0.3138 918.34 0.1%
2023-10-14 0.3136 0.3209 0.3135 0.3135 255.45 -0.03%
2023-10-12 0.3241 0.3241 0.3174 0.3174 933.46 -2.07%
2023-10-11 0.3241 0.3241 0.3174 0.3241 703.48 --
2023-10-10 0.3213 0.3241 0.3212 0.3241 221.68 0.87%
2023-10-09 0.3163 0.3213 0.3163 0.3213 262.55 1.58%
2023-10-08 0.3163 0.3212 0.3162 0.3162 473.78 -0.03%
2023-10-07 0.3256 0.3299 0.3163 0.3163 1613.91 -2.86%
2023-10-06 0.3185 0.3564 0.3176 0.3256 2.55万 2.23%
2023-10-05 0.3171 0.3299 0.3171 0.3185 2059.69 0.44%
2023-10-04 0.3161 0.3207 0.3161 0.3171 1589.37 0.32%
2023-10-03 0.3188 0.3221 0.3159 0.3161 1365.74 -0.85%
2023-10-02 0.3145 0.3188 0.3145 0.3188 2034.88 1.37%
2023-10-01 0.3194 0.3208 0.3143 0.3145 1007.2 -1.53%
2023-09-30 0.3249 0.3249 0.3136 0.3194 3137.95 -1.69%
2023-09-29 0.3187 0.3264 0.3178 0.3249 980.24 1.95%
2023-09-28 0.3203 0.33 0.3148 0.3187 1386.74 -0.5%
2023-09-27 0.3172 0.3231 0.3134 0.3203 1453.05 0.98%
2023-09-26 0.3175 0.338 0.3129 0.3172 2808.86 -0.09%
2023-09-25 0.3179 0.33 0.3129 0.3175 2931.54 -0.13%
2023-09-24 0.3139 0.3234 0.3122 0.3179 1076.98 1.27%
2023-09-23 0.3105 0.3375 0.3105 0.3139 3905.7 1.1%
2023-09-22 0.3173 0.3173 0.3039 0.3105 522.6 -2.14%
2023-09-21 0.3131 0.3201 0.3006 0.3173 1967.48 1.34%
2023-09-20 0.3132 0.3168 0.3131 0.3131 449.92 -0.03%
2023-09-19 0.3127 0.3197 0.3127 0.3132 338.5 0.16%
2023-09-18 0.3116 0.3297 0.3114 0.3127 235.63 0.35%
2023-09-17 0.3119 0.3119 0.3073 0.3116 863.13 -0.1%
2023-09-16 0.314 0.3179 0.3116 0.3179 959.87 1.24%
2023-09-15 0.309 0.3436 0.3045 0.314 2798.76 1.62%
2023-09-14 0.3168 0.3204 0.3046 0.309 4128.24 -2.46%
2023-09-13 0.3202 0.3628 0.3103 0.3167 5.85万 -1.09%
2023-09-12 0.3259 0.3297 0.3202 0.3202 3021.43 -1.75%
2023-09-11 0.3254 0.3355 0.3254 0.3259 1187.02 0.15%
2023-09-10 0.3245 0.3412 0.3245 0.3254 2799.99 0.28%
2023-09-09 0.3266 0.33 0.3242 0.3245 1446.6 -0.64%
2023-09-08 0.3245 0.3278 0.3242 0.3243 1048.25 -0.06%
2023-09-07 0.3237 0.328 0.3235 0.3245 2550.4 0.25%
2023-09-06 0.3245 0.3313 0.3234 0.3237 5300.18 -0.25%
2023-09-05 0.3251 0.3315 0.3244 0.3245 1088.81 -0.18%
2023-09-04 0.3295 0.3596 0.3247 0.3251 1.97万 -1.34%
2023-09-03 0.3202 0.376 0.3181 0.3295 2.87万 2.9%
2023-09-02 0.3253 0.3333 0.319 0.3202 2675.1 -1.57%
2023-09-01 0.3251 0.3366 0.3229 0.3253 1542.22 0.06%
2023-08-31 0.3215 0.3416 0.3215 0.3251 2226.46 1.12%
2023-08-30 0.3241 0.333 0.3208 0.3215 894.32 -0.8%
2023-08-29 0.3363 0.3367 0.3241 0.3241 3985.8 -3.63%
2023-08-28 0.3202 0.3432 0.3202 0.3363 4663.03 5.03%
2023-08-27 0.3234 0.3359 0.3202 0.3202 3933.33 -0.99%
2023-08-26 0.3251 0.3284 0.317 0.3234 8773.69 -0.52%
2023-08-25 0.3317 0.3561 0.3243 0.3247 1.87万 -2.11%
2023-08-24 0.3382 0.4323 0.33 0.3317 16.19万 -1.92%
2023-08-22 0.32 0.32 0.3175 0.3176 1629.08 -0.75%
2023-08-21 0.3207 0.3207 0.3173 0.32 7030.58 -0.22%
2023-08-20 0.3228 0.3246 0.3168 0.3207 3201.85 -0.65%
2023-08-19 0.3169 0.3563 0.3144 0.3228 1.58万 1.86%
2023-08-18 0.3163 0.3266 0.3146 0.3194 4774.48 0.98%
2023-08-17 0.3365 0.396 0.3103 0.3163 7.56万 -6%
2023-08-16 0.3132 0.3498 0.307 0.3365 1.22万 7.44%
2023-08-15 0.3092 0.3158 0.3092 0.3132 2158.54 1.29%
2023-08-03 0.3056 0.32 0.3056 0.3119 3869.67 2.06%
2023-08-02 0.3109 0.4111 0.3038 0.3056 2.67万 -1.7%
2023-08-01 0.2904 0.3696 0.2904 0.3108 2.58万 7.02%
2023-07-31 0.3054 0.3054 0.2904 0.2904 1543.73 -4.91%
2023-07-30 0.3025 0.3055 0.2851 0.3054 551.68 0.96%
2023-07-29 0.3086 0.3086 0.2849 0.3025 355.45 -1.98%
2023-07-28 0.2907 0.3086 0.2791 0.3086 1772.74 6.16%
2023-07-27 0.3034 0.3034 0.2907 0.2907 1792.53 -4.19%
2023-07-26 0.3006 0.3035 0.3006 0.3034 124.66 0.93%
2023-07-25 0.301 0.3102 0.3006 0.3006 4009.73 -0.13%
2023-07-24 0.2936 0.3307 0.291 0.301 7024.86 2.52%
2023-07-23 0.2909 0.2952 0.2908 0.2936 303.71 0.93%
2023-07-22 0.3034 0.3035 0.2907 0.2909 1563.09 -4.12%
2023-07-21 0.2945 0.3086 0.2907 0.3034 852.2 3.02%
2023-07-20 0.2976 0.2978 0.2924 0.2945 167.62 -1.04%
2023-07-19 0.3025 0.3138 0.2976 0.2976 792.99 -1.62%
2023-07-18 0.2972 0.3152 0.2972 0.3025 855.25 1.78%
2023-07-17 0.296 0.3046 0.296 0.2972 780.26 0.41%
2023-07-16 0.3144 0.3144 0.2943 0.296 1248.67 -5.85%
2023-07-15 0.2899 0.3252 0.2834 0.2953 5334.71 1.86%
2023-07-14 0.2904 0.3877 0.2899 0.2899 1.43万 -0.17%
2023-07-13 0.2915 0.3052 0.283 0.2904 1047.79 -0.38%
2023-07-11 0.3001 0.3181 0.2919 0.3043 1802.02 1.4%
2023-07-10 0.3152 0.3198 0.2884 0.2978 1.45万 -5.52%
2023-07-09 0.389 0.389 0.3092 0.3152 1.94万 -18.97%
2023-07-08 0.3937 0.4494 0.3353 0.389 4.69万 -1.19%
2023-07-07 0.276 0.5017 0.276 0.3937 8.68万 42.64%
2023-07-05 0.2842 0.2842 0.2778 0.2781 488.21 -2.15%
2023-07-04 0.2928 0.2941 0.2733 0.2842 455.12 -2.94%
2023-07-03 0.3034 0.3034 0.2697 0.2928 1062.29 -3.49%
2023-07-02 0.287 0.3214 0.2755 0.3034 1553.18 5.71%
2023-07-01 0.2757 0.3622 0.275 0.287 1.15万 4.1%
2023-06-30 0.2914 0.2917 0.2682 0.2757 215.55 -5.39%
2023-06-28 0.3009 0.3009 0.2958 0.2958 180.45 -1.69%
2023-06-26 0.3079 0.3079 0.296 0.3052 632.88 -0.88%
2023-06-25 0.3131 0.3153 0.2945 0.3079 428.41 -1.66%
2023-06-22 0.2786 0.2948 0.2689 0.2817 784.72 1.11%
2023-06-21 0.2771 0.295 0.2771 0.2786 590.47 0.54%
2023-06-20 0.295 0.3018 0.2754 0.2756 413.75 -6.58%
2023-06-19 0.295 0.295 0.2907 0.295 581.25 --
2023-06-18 0.3083 0.3083 0.2825 0.295 1463.38 -4.31%
2023-06-17 0.3288 0.332 0.271 0.3083 2821.04 -6.23%
2023-06-16 0.3357 0.3371 0.3288 0.3288 768.18 -2.06%
2023-06-15 0.3404 0.3423 0.3357 0.3357 37.5636 -1.38%
2023-06-14 0.3355 0.3588 0.3355 0.3404 240.85 1.46%
2023-06-13 0.3355 0.3357 0.3355 0.3355 427.4 --
2023-06-12 0.3531 0.3531 0.3353 0.3355 677.73 -4.98%
2023-06-11 0.3601 0.3655 0.3531 0.3531 477.45 -1.94%
2023-06-10 0.3589 0.3601 0.3585 0.3601 204 0.33%
2023-06-09 0.3589 0.3607 0.3588 0.3589 412.74 --
2023-06-08 0.3628 0.3688 0.3589 0.3589 90.9031 -1.07%
2023-06-07 0.3562 0.3679 0.3562 0.3628 467.23 1.85%
2023-06-06 0.3773 0.3875 0.3555 0.3562 2202.2 -5.59%
2023-06-05 0.3697 0.389 0.3697 0.3773 1271.13 2.06%
2023-06-04 0.3723 0.3729 0.3696 0.3697 128.38 -0.7%
2023-06-03 0.3703 0.3798 0.3703 0.3723 548.82 0.54%
2023-06-02 0.3681 0.4061 0.3678 0.3703 1014.86 0.6%
2023-06-01 0.3705 0.3824 0.3678 0.3681 87.9652 -0.65%
2023-05-31 0.3747 0.3772 0.3688 0.3705 483.49 -1.12%
2023-05-30 0.3692 0.3788 0.3692 0.3747 706.34 1.49%
2023-05-29 0.3797 0.3797 0.3677 0.3692 577.83 -2.77%
2023-05-28 0.3802 0.3802 0.3658 0.3797 210.22 -0.13%
2023-05-27 0.4039 0.4041 0.3629 0.3659 1264.48 -9.41%
2023-05-26 0.3843 0.4391 0.3609 0.4039 9460.41 5.1%
2023-05-25 0.3864 0.4004 0.3783 0.3843 106.97 -0.54%
2023-05-24 0.3939 0.3942 0.3864 0.3864 1093.32 -1.9%
2023-05-23 0.4029 0.4029 0.3939 0.3939 563.05 -2.23%
2023-05-22 0.3938 0.4029 0.3936 0.4029 854.28 2.31%
2023-05-21 0.4015 0.4016 0.3926 0.3938 25.6976 -1.92%
2023-05-20 0.3951 0.4015 0.3903 0.4015 948.16 1.62%
2023-05-19 0.3953 0.404 0.3951 0.3951 86.5757 -0.05%
2023-05-18 0.4039 0.4041 0.3936 0.3953 543.11 -2.13%
2023-05-17 0.4052 0.4078 0.4039 0.4039 2138.31 -0.32%
2023-05-16 0.4059 0.412 0.4043 0.4052 461.71 -0.17%
2023-05-15 0.4097 0.4265 0.4059 0.4059 60.167 -0.93%
2023-05-14 0.4247 0.4249 0.4067 0.4097 100.84 -3.53%
2023-05-13 0.4067 0.4253 0.4051 0.4247 854.86 4.43%
2023-05-12 0.4116 0.4117 0.4067 0.4067 1944.8 -1.19%
2023-05-11 0.4098 0.4279 0.4088 0.4116 252.55 0.44%
2023-05-10 0.4103 0.4398 0.409 0.4098 2082.94 -0.12%

回顶部