gyro币今日最新价格 实时

$ 1.14 涨幅：
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥16.5637 / $2.36
L：¥16.3531 / $2.33

2023年最高价格/最低价格

H：¥22.4 / $3.19 (2023-01-01)
L：¥9.84 / $1.4 (2023-12-29)

历史最高/最低价格

H：¥25297.2 / $3604.36
L：¥16.2829 / $2.32

Gyro交易平台推荐

欧易OKX 币安Binance
gyro走势图加载中...
  • gyro币历史价格表
  • gyro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 1.4193 1.4314 1.416 1.4177 913.23 -0.11%
2023-12-30 1.4296 1.4296 1.4105 1.4193 2092.18 -0.72%
2023-12-29 1.4128 1.4452 1.4021 1.4296 5626.74 1.19%
2023-12-28 1.4306 1.4651 1.4086 1.4128 4735.24 -1.24%
2023-12-27 1.4486 1.4486 1.4225 1.4306 747.87 -1.24%
2023-12-26 1.4441 1.4497 1.4207 1.431 5482.56 -0.91%
2023-12-25 1.4441 1.461 1.4436 1.4441 755.11 --
2023-12-24 1.4454 1.4528 1.4358 1.4442 761.69 -0.08%
2023-12-23 1.4463 1.4463 1.4454 1.4454 131.58 -0.06%
2023-12-22 1.4459 1.4463 1.4459 1.4463 258.43 0.03%
2023-12-21 1.4451 1.4459 1.4447 1.4459 211.02 0.06%
2023-12-20 1.4435 1.4797 1.4435 1.4451 359.92 0.11%
2023-12-19 1.4463 1.4675 1.4388 1.4433 1618.62 -0.21%
2023-12-18 1.4515 1.4529 1.4377 1.4462 2357.24 -0.37%
2023-12-16 1.4663 1.4782 1.4425 1.4425 1207.49 -1.62%
2023-12-14 1.4784 1.4856 1.4525 1.4691 1372.34 -0.63%
2023-12-13 1.4805 1.5029 1.4629 1.476 1294.85 -0.3%
2023-12-12 1.486 1.5502 1.4728 1.4966 1961.13 0.71%
2023-12-11 1.4893 1.4953 1.4795 1.4857 394.89 -0.24%
2023-12-10 1.4908 1.4925 1.4668 1.4895 683.94 -0.09%
2023-12-09 1.4938 1.4962 1.4748 1.4908 527.16 -0.2%
2023-11-28 1.5055 1.5135 1.4917 1.5064 286.05 0.06%
2023-11-27 1.5072 1.5094 1.5049 1.5055 650.72 -0.11%
2023-11-26 1.5089 1.5089 1.4985 1.5072 190.65 -0.11%
2023-11-25 1.5075 1.5092 1.5075 1.5089 204.59 0.09%
2023-11-24 1.5099 1.5327 1.4918 1.5075 241.91 -0.16%
2023-11-23 1.5063 1.5104 1.5061 1.5099 6421.75 0.24%
2023-11-22 1.5095 1.5105 1.484 1.5063 672.91 -0.21%
2023-11-21 1.5121 1.5121 1.5095 1.5095 326.65 -0.17%
2023-11-20 1.5198 1.5253 1.5121 1.5121 1608.74 -0.51%
2023-11-19 1.5196 1.5219 1.5162 1.5198 1911.75 0.01%
2023-11-18 1.5228 1.5251 1.4724 1.5199 1407.9 -0.19%
2023-11-17 1.5343 1.5349 1.5005 1.5228 2703.77 -0.75%
2023-11-16 1.5453 1.5493 1.5342 1.5343 4864.12 -0.71%
2023-11-15 1.5541 1.5672 1.5287 1.5467 1516.35 -0.48%
2023-11-14 1.5553 1.5628 1.5416 1.5542 905.82 -0.07%
2023-11-13 1.5608 1.5639 1.55 1.5553 5467.23 -0.35%
2023-11-12 1.5571 1.5682 1.5549 1.555 211.15 -0.13%
2023-11-11 1.5575 1.5593 1.5543 1.557 702.08 -0.03%
2023-11-10 1.5612 1.5655 1.5556 1.5575 655.4 -0.24%
2023-11-05 1.5677 1.5809 1.563 1.5631 1041.7 -0.29%
2023-11-04 1.5689 1.5689 1.5674 1.5677 82.7872 -0.08%
2023-11-03 1.5689 1.5689 1.5689 1.5689 98.5391 --
2023-11-02 1.5698 1.5698 1.5698 1.5698 341.26 --
2023-11-01 1.5728 1.5732 1.5697 1.5698 341.26 -0.19%
2023-10-31 1.5735 1.5774 1.5706 1.5728 608.07 -0.04%
2023-10-30 1.5711 1.5773 1.5689 1.5738 719.24 0.17%
2023-10-29 1.5698 1.5876 1.564 1.5711 971.28 0.08%
2023-10-28 1.5724 1.5755 1.5698 1.5698 770.91 -0.17%
2023-10-27 1.5788 1.5879 1.5676 1.5724 1060.17 -0.41%
2023-10-26 1.5808 1.5882 1.5615 1.5882 564.91 0.47%
2023-10-25 1.587 1.6241 1.5638 1.5807 1382.88 -0.4%
2023-10-24 1.5937 1.6097 1.587 1.587 1226.76 -0.42%
2023-10-23 1.5934 1.598 1.5845 1.5936 1433.3 0.01%
2023-10-22 1.5959 1.6005 1.5907 1.5934 1138.47 -0.16%
2023-10-21 1.6087 1.6089 1.5956 1.6002 1612.26 -0.53%
2023-10-20 1.6152 1.6183 1.6016 1.6079 984.91 -0.45%
2023-10-19 1.6153 1.6178 1.6051 1.6153 844.68 --
2023-10-18 1.6252 1.6381 1.596 1.6169 1431.01 -0.51%
2023-10-17 1.6253 1.6392 1.6197 1.6229 1514.98 -0.15%
2023-10-15 1.642 1.6542 1.6368 1.6368 1281.36 -0.32%
2023-10-14 1.6541 1.6568 1.642 1.642 1826.09 -0.73%
2023-10-12 1.6688 1.6781 1.6593 1.6593 1050.79 -0.57%
2023-10-11 1.6726 1.6756 1.6503 1.6688 3488.84 -0.23%
2023-10-10 1.6817 1.6853 1.6726 1.6726 1233.48 -0.54%
2023-10-09 1.6888 1.694 1.6811 1.6817 1667.84 -0.42%
2023-10-08 1.6895 1.6895 1.6888 1.6888 114 -0.04%
2023-10-07 1.6906 1.6906 1.6894 1.6895 370.32 -0.07%
2023-10-06 1.6919 1.6969 1.6906 1.6906 209.96 -0.08%
2023-10-05 1.6943 1.6977 1.6869 1.6919 925.26 -0.14%
2023-10-04 1.6969 1.7045 1.6791 1.6942 732.4 -0.16%
2023-10-03 1.696 1.7144 1.6856 1.6969 723.7 0.05%
2023-10-02 1.6979 1.698 1.696 1.696 353.74 -0.11%
2023-10-01 1.6995 1.6995 1.6979 1.6979 485.16 -0.09%
2023-09-30 1.7004 1.7197 1.6958 1.6995 477.33 -0.05%
2023-09-29 1.6987 1.712 1.6955 1.7003 357.11 0.09%
2023-09-28 1.7032 1.7051 1.7002 1.7016 476.53 -0.09%
2023-09-27 1.6995 1.7136 1.698 1.7003 596.12 0.05%
2023-09-26 1.7017 1.7061 1.6838 1.7061 756.29 0.26%
2023-09-25 1.7016 1.7084 1.6986 1.7016 635.36 --
2023-09-24 1.7018 1.7027 1.699 1.7016 493.39 -0.01%
2023-09-23 1.706 1.706 1.7018 1.7018 296.77 -0.25%
2023-09-22 1.7079 1.7079 1.7015 1.706 1030.15 -0.11%
2023-09-21 1.71 1.7102 1.7064 1.7079 565.31 -0.12%
2023-09-18 1.7219 1.7232 1.7077 1.7199 3222.06 -0.12%
2023-09-17 1.7349 1.7483 1.7152 1.722 3634.35 -0.74%
2023-09-16 1.7485 1.7497 1.7216 1.7349 4179.78 -0.78%
2023-09-15 1.7634 1.7692 1.7461 1.7484 2807.41 -0.85%
2023-09-14 1.7655 1.7655 1.7632 1.7634 217.88 -0.12%
2023-09-13 1.7652 1.7721 1.7415 1.7655 230.95 0.02%
2023-09-07 1.7745 1.7769 1.7745 1.7746 41.3308 0.01%
2023-09-06 1.7682 1.7779 1.7617 1.7745 42.9596 0.36%
2023-09-05 1.7822 1.7908 1.7655 1.7682 3049.28 -0.79%
2023-09-04 1.7824 1.7837 1.7822 1.7822 570.36 -0.01%
2023-09-03 1.7856 1.7867 1.7799 1.7824 1181.47 -0.18%
2023-09-02 1.7875 1.7893 1.743 1.789 266.36 0.08%
2023-09-01 1.789 1.7919 1.7846 1.7875 400.45 -0.08%
2023-08-31 1.7932 1.7932 1.7887 1.789 653.15 -0.23%
2023-08-30 1.7942 1.7991 1.7848 1.7932 371.4 -0.06%
2023-08-29 1.7933 1.7953 1.7933 1.7942 486.07 0.05%
2023-08-28 1.7931 1.7939 1.7897 1.7933 660.1 0.01%
2023-08-27 1.7937 1.7937 1.7931 1.7931 1003.03 -0.03%
2023-08-26 1.8006 1.8006 1.8006 0 0 -100%
2023-08-25 1.8027 1.8027 1.8005 1.8006 242.54 -0.12%
2023-08-24 1.8024 1.8027 1.8024 1.8027 293.6 0.02%
2023-08-22 1.8021 1.8072 1.8019 1.8068 297.92 0.26%
2023-08-21 1.8041 1.8141 1.787 1.8021 755.21 -0.11%
2023-08-20 1.8036 1.8094 1.7983 1.8092 360.93 0.31%
2023-08-19 1.8062 1.8461 1.7324 1.8025 493.79 -0.2%
2023-08-18 1.8252 1.8252 1.7727 1.8058 5408.69 -1.06%
2023-08-17 1.8389 1.8394 1.8172 1.8249 3059.9 -0.76%
2023-08-16 1.8533 1.8558 1.8374 1.839 2960.9 -0.77%
2023-08-15 1.8533 1.8533 1.8533 1.8533 616.51 --
2023-08-03 1.8883 1.8949 1.8834 1.8857 1727.98 -0.14%
2023-08-02 1.8935 1.8935 1.8883 1.8883 200.54 -0.27%
2023-08-01 1.892 1.9001 1.8812 1.8935 95.7347 0.08%
2023-07-31 1.8932 1.8932 1.892 1.892 105.99 -0.06%
2023-07-29 1.8969 1.8988 1.8904 1.8988 111.01 0.1%
2023-07-28 1.898 1.913 1.8941 1.8969 912.22 -0.06%
2023-07-27 1.9018 1.9062 1.8941 1.8996 985.53 -0.12%
2023-07-26 1.9048 1.9074 1.9018 1.9018 238.72 -0.16%
2023-07-24 1.9127 1.916 1.9034 1.9065 860.86 -0.32%
2023-07-11 1.9738 1.9738 1.9705 1.9711 339.33 -0.14%
2023-07-09 1.9846 1.9855 1.9709 1.9742 530.54 -0.52%
2023-07-08 1.9892 1.9947 1.9561 1.9846 1059.55 -0.23%
2023-07-07 1.982 1.993 1.9443 1.9892 642.88 0.36%
2023-07-05 2.0025 2.0025 2.0025 0 0 -100%
2023-07-04 1.9934 2.0102 1.9751 2.0025 708.74 0.46%
2023-06-22 2.078 2.0788 2.0777 2.0777 309.69 -0.01%
2023-06-14 2.1459 2.146 2.1377 2.1377 734.76 -0.38%
2023-06-12 2.1575 2.1578 2.1499 2.15 937.33 -0.35%
2023-05-20 2.2448 2.2545 2.2092 2.2429 3444.23 -0.08%
2023-05-19 2.273 2.2748 2.2437 2.2448 3630.34 -1.24%
2023-05-18 2.2795 2.2805 2.266 2.273 2912.56 -0.29%
2023-05-17 2.2902 2.2927 2.2699 2.2795 1787.22 -0.47%
2023-05-16 2.3092 2.3112 2.2842 2.2902 802.86 -0.82%
2023-05-15 2.3058 2.3135 2.2981 2.3092 2193.28 0.15%
2023-05-14 2.3122 2.3124 2.3002 2.3058 1250.13 -0.28%
2023-05-13 0 2.3262 2.3262 0 0 --
2023-05-12 0 2.3262 2.3262 0 0 --
2023-05-11 0 2.3262 2.3262 0 0 --
2023-05-10 0 2.3262 2.3262 0 0 --
2023-04-27 2.3673 2.394 2.3399 2.382 410.17 0.62%
2023-04-26 2.3604 2.3674 2.3595 2.3673 1875.94 0.29%
2023-04-24 2.3749 2.4042 2.3749 2.3788 1132.96 0.16%
2023-04-23 2.381 2.3833 2.3359 2.3749 2022.44 -0.26%
2023-04-22 2.39 2.4414 2.3577 2.381 1998.71 -0.38%
2023-04-21 2.413 2.4151 2.3814 2.3923 3198.2 -0.86%
2023-04-20 2.4269 2.4337 2.404 2.413 3045.08 -0.57%
2023-04-19 2.4459 2.4459 2.4245 2.4269 1909.13 -0.78%
2023-04-15 2.4564 2.4564 2.4564 0 0 -100%
2023-04-14 2.4575 2.4627 2.456 2.4564 1603.12 -0.04%
2023-04-13 2.4688 2.4716 2.4546 2.4575 2219.02 -0.46%
2023-04-08 2.4857 2.4873 2.4785 2.4793 5053.48 -0.26%
2023-04-07 2.4833 2.5363 2.472 2.4857 5317.24 0.1%
2023-04-06 2.5127 2.5239 2.4794 2.4833 976.69 -1.17%
2023-04-05 2.4983 2.532 2.4418 2.5127 1581.97 0.58%
2023-04-04 2.522 2.5243 2.496 2.4983 1370.97 -0.94%
2023-04-02 2.529 2.5307 2.5224 2.5224 771.3 -0.26%
2023-04-01 2.5209 2.5385 2.5149 2.529 1475.61 0.32%
2023-03-31 2.5247 2.5411 2.5168 2.5209 936.91 -0.15%
2023-03-30 2.5412 2.558 2.5129 2.5247 479.67 -0.65%
2023-03-29 2.5489 2.5689 2.5411 2.5412 310.58 -0.3%
2023-03-28 2.5813 2.5813 2.5489 2.5489 969.98 -1.26%
2023-03-27 2.5706 2.5813 2.5706 2.5813 717.95 0.42%
2023-03-25 2.5974 2.6025 2.5746 2.5995 965.71 0.08%
2023-03-24 2.6109 2.6109 2.5448 2.5974 1865.53 -0.52%
2023-03-23 2.5707 2.6109 2.57 2.6109 289.77 1.56%
2023-03-22 2.6009 2.6048 2.5592 2.5707 1241.62 -1.16%
2023-03-21 2.5486 2.6059 2.5456 2.6009 1086.82 2.05%
2023-03-20 2.5226 2.5938 2.4952 2.5486 2132.8 1.03%
2023-03-19 2.5811 2.6244 2.5073 2.5226 2517.09 -2.27%
2023-03-18 2.7462 2.7478 2.5752 2.5811 3221.39 -6.01%
2023-03-17 2.6716 2.7463 2.5546 2.7463 1.32万 2.8%
2023-03-16 2.649 2.6735 2.5779 2.6716 1691.78 0.85%
2023-03-15 2.6852 2.7603 2.6414 2.649 1371.4 -1.35%
2023-03-14 2.6685 2.6852 2.6676 2.6852 743.17 0.63%
2023-03-13 2.639 2.6732 2.6265 2.6685 1.23万 1.12%
2023-03-12 2.5831 2.7225 2.5831 2.6389 1.05万 2.16%
2023-03-11 2.7232 2.7232 2.5792 2.5831 1873.53 -5.14%
2023-03-10 2.7438 2.7585 2.7059 2.7232 2663.36 -0.75%
2023-03-09 2.7121 2.7438 2.7078 2.7438 1436.55 1.17%
2023-03-07 2.7283 2.7283 2.6956 2.6962 1413.15 -1.18%
2023-03-06 2.7234 2.7329 2.7234 2.7283 538.39 0.18%
2023-03-01 2.7525 2.7602 2.7212 2.7591 1107.39 0.24%
2023-02-28 2.7578 2.7807 2.7469 2.7523 1233.86 -0.2%
2023-02-27 2.7576 2.7624 2.7282 2.7578 1796.58 0.01%
2023-02-26 2.7666 2.7795 2.7459 2.7575 1974.86 -0.33%
2023-02-25 2.7596 2.7674 2.7419 2.7666 2763.42 0.25%
2023-02-24 2.778 2.7998 2.7141 2.7592 4190.42 -0.68%
2023-02-23 2.7801 2.8032 2.7692 2.778 6037.19 -0.08%
2023-02-22 2.8176 2.8191 2.7545 2.78 9695.25 -1.33%
2023-02-21 2.847 2.8497 2.7812 2.8176 6000.49 -1.03%
2023-02-18 2.9074 2.9248 2.8522 2.8522 1021.27 -1.9%
2023-02-17 2.8446 2.906 2.8167 2.906 510.97 2.16%
2023-02-16 2.8209 2.8503 2.8153 2.8446 2633.01 0.84%
2023-02-15 2.8611 2.9128 2.8058 2.8209 2061.7 -1.41%
2023-02-13 2.8584 2.8881 2.8562 2.8711 1806.45 0.44%
2023-02-12 2.8704 2.8708 2.8557 2.8583 1753.46 -0.42%
2023-02-11 2.8765 2.8765 2.8602 2.8602 729.78 -0.57%
2023-02-10 2.8436 2.892 2.8282 2.8765 1602.9 1.16%
2023-02-09 2.8811 2.8967 2.8433 2.8434 1546.94 -1.31%
2023-02-08 2.9031 2.9142 2.8736 2.8817 1248.75 -0.74%
2023-02-07 2.8883 2.9145 2.8809 2.9031 1611.72 0.51%
2023-02-06 2.908 2.941 2.8264 2.8883 544.63 -0.68%
2023-02-05 2.9082 2.9215 2.8599 2.908 1992.91 -0.01%
2023-02-04 2.9228 3.0119 2.9048 2.9082 1235.09 -0.5%
2023-02-03 2.9179 3.0277 2.9111 2.9228 1056.28 0.17%
2023-02-02 2.921 2.9429 2.9177 2.9179 1296.6 -0.11%
2023-02-01 2.931 2.931 2.931 2.931 1225.8 --
2023-01-31 2.9372 2.9403 2.931 2.931 1225.8 -0.21%
2023-01-30 2.9425 2.9425 2.9344 2.9372 1610.75 -0.18%
2023-01-29 2.9469 2.9482 2.9427 2.9428 1728.2 -0.14%
2023-01-28 2.9577 2.9581 2.9469 2.9469 373.06 -0.37%
2023-01-27 2.9484 2.9621 2.9458 2.9577 587.74 0.32%
2023-01-26 2.9544 2.9604 2.9463 2.9484 856 -0.2%
2023-01-25 2.9533 2.9544 2.952 2.9544 425.12 0.04%
2023-01-24 2.961 2.972 2.9533 2.9533 1583.01 -0.26%
2023-01-23 2.9618 2.9699 2.9606 2.961 635.01 -0.03%
2023-01-22 2.9776 2.9776 2.9613 2.9618 1382.01 -0.53%
2023-01-21 2.9872 3.0022 2.9722 2.9734 3379.66 -0.46%
2023-01-20 3.0057 3.0067 2.9836 2.9872 1541.75 -0.62%
2023-01-19 3.0017 3.0057 2.9988 3.0057 1405.78 0.13%
2023-01-18 3.0033 3.0145 3.0017 3.0017 1376.45 -0.05%
2023-01-17 3.0065 3.0085 3.0033 3.0033 687.6 -0.11%
2023-01-16 3.0176 3.0225 3.0065 3.0065 174.17 -0.37%
2023-01-15 3.0221 3.0236 3.0121 3.0176 1376.23 -0.15%
2023-01-14 3.0301 3.033 3.0221 3.0221 1184.29 -0.26%
2023-01-13 3.0265 3.0332 3.0216 3.0325 3357.57 0.2%
2023-01-12 3.0466 3.051 3.0466 3.0498 815.45 0.11%
2023-01-11 3.0552 3.061 3.0466 3.0466 788.73 -0.28%
2023-01-10 3.0686 3.0686 3.0541 3.0552 558.18 -0.44%
2023-01-09 3.1167 3.1167 3.0599 3.0686 1.4万 -1.54%
2023-01-08 3.1267 3.1267 3.1167 3.1167 479.86 -0.32%
2023-01-07 3.1195 3.1282 3.118 3.1267 1030.54 0.23%
2023-01-06 3.1339 3.1339 3.1215 3.1215 987.01 -0.4%
2023-01-05 3.1427 3.1463 3.1331 3.1339 656.82 -0.28%
2023-01-04 3.1591 3.1591 3.1404 3.1427 2241.01 -0.52%
2023-01-03 3.1619 3.1674 3.1578 3.1591 394.43 -0.09%
2023-01-02 3.1684 3.1823 3.1548 3.1617 5299.7 -0.21%
2023-01-01 3.1905 3.1915 3.173 3.181 1579.58 -0.3%

回顶部