one币今日最新价格 实时

$ 0.01513651 涨幅：+0.54%
更新时间：2024-06-29 00:10:04

24H最高/最低价格

H：¥0.1271 / $0.0174976
L：¥0.1192 / $0.01640902

今年最高/最低价格

H：¥0.29 / $0.04
L：¥0.09 / $0.01

历史最高/最低价格

H：¥2.75 / $0.37902
L：¥0.0092 / $0.00127355

Harmony交易平台推荐

欧易OKX 币安Binance
one走势图加载中...
  • one币历史价格表
  • one币概况
2019年 2020年 2021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
2024-06-27 0.015586 0.015586 0.014915 0.015003 649.48万 -3.74%
2024-06-26 0.014612 0.015632 0.014357 0.015574 844.41万 6.58%
2024-06-25 0.014848 0.014968 0.014078 0.014596 859.68万 -1.7%
2024-06-24 0.015138 0.015427 0.014806 0.014849 595.58万 -1.91%
2024-06-23 0.015361 0.015467 0.014952 0.015145 698.43万 -1.41%
2024-06-22 0.015433 0.01565 0.015086 0.015358 955万 -0.49%
2024-06-21 0.015097 0.016172 0.015027 0.015428 1054.87万 2.19%
2024-06-20 0.014605 0.015567 0.014315 0.015098 1169.98万 3.38%
2024-06-19 0.016028 0.016487 0.013947 0.014593 1639.36万 -8.95%
2024-06-18 0.016028 0.016487 0.013947 0.014593 1639.36万 -8.9530821063139%
2024-06-17 0.017154 0.017482 0.01672 0.017414 653.5万 1.52%
2024-06-16 0.017122 0.017248 0.016234 0.017149 1035.57万 0.16%
2024-06-15 0.017453 0.017713 0.017045 0.017133 772.1万 -1.83%
2024-06-14 0.018787 0.018842 0.017407 0.017435 949.68万 -7.2%
2024-06-13 0.017373 0.01913 0.017286 0.018794 1115.25万 8.18%
2024-06-12 0.018771 0.018771 0.017345 0.017396 1204.13万 -7.33%
2024-06-11 0.018827 0.018894 0.017926 0.018854 1027.58万 0.14%
2024-06-10 0.0191 0.0191 0.018497 0.018827 916.68万 -1.43%
2024-06-09 0.022266 0.022313 0.018847 0.019046 1712.49万 -14.46%
2024-06-08 0.022836 0.022892 0.022038 0.02231 1012.94万 -2.3%
2024-06-07 0.02325 0.023272 0.022386 0.022865 895.65万 -1.66%
2024-06-06 0.022909 0.02338 0.022694 0.023198 1181.65万 1.26%
2024-06-05 0.022643 0.022877 0.021877 0.022841 1032.69万 0.87%
2024-06-04 0.022277 0.022619 0.021506 0.02256 1192.73万 1.27%
2024-06-03 0.021528 0.022655 0.021481 0.022238 995.45万 3.3%
2024-06-02 0.021466 0.021876 0.021242 0.021519 778.2万 0.25%
2024-06-01 0.021975 0.022386 0.02144 0.02157 936.28万 -1.84%
2024-05-31 0.022665 0.02278 0.021096 0.021956 1239.11万 -3.13%
2024-05-30 0.023262 0.023974 0.022708 0.022736 1345.11万 -2.26%
2024-05-29 0.022876 0.023444 0.022466 0.023262 1494万 1.69%
2024-05-28 0.022116 0.022887 0.021738 0.022876 1082.01万 3.44%
2024-05-27 0.022807 0.022814 0.021835 0.022074 910.13万 -3.21%
2024-05-26 0.022895 0.023231 0.022586 0.022779 1001.92万 -0.51%
2024-05-25 0.022224 0.023376 0.021138 0.022895 1424.54万 3.02%
2024-05-24 0.023152 0.023415 0.022004 0.022142 1574.3万 -4.36%
2024-05-23 0.022217 0.02323 0.022217 0.023167 1763.48万 4.28%
2024-05-22 0.019999 0.022603 0.019913 0.022217 2370.27万 11.09%
2024-05-21 0.019728 0.019991 0.019057 0.019973 915.86万 1.24%
2024-05-20 0.020244 0.020579 0.019577 0.019686 703.34万 -2.76%
2024-05-19 0.020644 0.02079 0.020088 0.020257 858.79万 -1.87%
2024-05-18 0.019664 0.020646 0.019542 0.020646 970.58万 4.99%
2024-05-17 0.019367 0.020524 0.019309 0.019734 1201.6万 1.89%
2024-05-16 0.018729 0.019631 0.018131 0.019401 1172.95万 3.59%
2024-05-15 0.019748 0.020139 0.018455 0.018729 979.36万 -5.16%
2024-05-14 0.01976 0.019889 0.018298 0.019791 1063.36万 0.16%
2024-05-13 0.019979 0.020259 0.019608 0.019772 858.48万 -1.04%
2024-05-12 0.020139 0.020171 0.019394 0.019934 1195.07万 -1.02%
2024-05-11 0.02088 0.021822 0.020179 0.020207 1238.6万 -3.22%
2024-05-10 0.019745 0.021029 0.019539 0.02089 1410.38万 5.8%
2024-05-09 0.020397 0.020494 0.019121 0.019745 1144.94万 -3.2%
2024-05-08 0.020467 0.020584 0.019685 0.020375 1157.18万 -0.45%
2024-05-07 0.020613 0.021277 0.02007 0.020467 1296.6万 -0.71%
2024-05-06 0.020121 0.020634 0.01941 0.020596 985.7万 2.36%
2024-05-05 0.019732 0.020373 0.019732 0.020121 1100.87万 1.97%
2024-05-04 0.018684 0.019746 0.018585 0.019733 1177.41万 5.61%
2024-05-03 0.017433 0.018801 0.01738 0.018722 1272.49万 7.39%
2024-05-02 0.017599 0.018196 0.016895 0.017433 1201.11万 -0.94%
2024-05-01 0.019206 0.019472 0.01753 0.017691 1197.81万 -7.89%
2024-04-30 0.020344 0.020507 0.018893 0.019238 1180.62万 -5.44%
2024-04-29 0.019927 0.021061 0.019839 0.020344 1015.08万 2.09%
2024-04-28 0.020797 0.020876 0.019855 0.019944 986.72万 -4.1%
2024-04-27 0.021112 0.021535 0.0204 0.020812 1136.51万 -1.42%
2024-04-26 0.021428 0.02188 0.020362 0.021112 1259.61万 -1.47%
2024-04-25 0.022344 0.023202 0.021402 0.021402 1626.72万 -4.22%
2024-04-24 0.022199 0.022798 0.021833 0.022352 1103.59万 0.69%
2024-04-23 0.021777 0.02279 0.0214 0.022199 1175.21万 1.94%
2024-04-22 0.021549 0.022413 0.021306 0.021707 1172.47万 0.73%
2024-04-21 0.020631 0.02155 0.020114 0.02155 1110.6万 4.45%
2024-04-20 0.020551 0.02125 0.018258 0.020614 1664.43万 0.31%
2024-04-19 0.018643 0.020678 0.018493 0.020523 1292.3万 10.08%
2024-04-18 0.019066 0.020191 0.018538 0.018706 1362.47万 -1.89%
2024-04-17 0.020796 0.020867 0.018979 0.019066 1722.29万 -8.32%
2024-04-16 0.020205 0.022206 0.019713 0.020714 1927万 2.52%
2024-04-15 0.022228 0.022228 0.017037 0.020141 3175.47万 -9.39%
2024-04-14 0.025176 0.025241 0.020583 0.022228 2672.6万 -11.71%
2024-04-13 0.026865 0.027001 0.025168 0.025221 1340.94万 -6.12%
2024-04-12 0.02696 0.027942 0.026667 0.026784 1375.43万 -0.65%
2024-04-11 0.0286 0.028663 0.026517 0.026928 1476.01万 -5.85%
2024-04-10 0.029591 0.030395 0.028198 0.0286 1565.49万 -3.35%
2024-04-09 0.028142 0.03043 0.027571 0.029558 1741.06万 5.03%
2024-04-08 0.027356 0.02848 0.02729 0.028142 1132.18万 2.87%
2024-04-07 0.027732 0.028038 0.02715 0.027326 1042.17万 -1.46%
2024-04-06 0.028897 0.02945 0.026493 0.027732 1599.36万 -4.03%
2024-04-05 0.028739 0.029085 0.027275 0.028954 1769.87万 0.75%
2024-04-04 0.028042 0.02929 0.027177 0.028786 2059.94万 2.65%
2024-04-03 0.028967 0.030132 0.027439 0.028096 2298.82万 -3.01%
2024-04-02 0.031158 0.032895 0.029071 0.029071 2280.81万 -6.7%
2024-04-01 0.030908 0.031571 0.029979 0.031158 1490.33万 0.81%
2024-03-31 0.030812 0.031651 0.030476 0.030897 1479.37万 0.28%
2024-03-30 0.031867 0.032033 0.030501 0.030944 1743.69万 -2.9%
2024-03-29 0.031821 0.032242 0.0307 0.031886 2127.85万 0.2%
2024-03-28 0.033183 0.034368 0.03177 0.03177 2665.99万 -4.26%
2024-03-27 0.033391 0.034687 0.032804 0.032968 2419.98万 -1.27%
2024-03-26 0.030479 0.03395 0.030053 0.033403 3470.76万 9.59%
2024-03-25 0.030677 0.030889 0.02936 0.030485 1414.62万 -0.63%
2024-03-24 0.029663 0.030784 0.028671 0.030694 1813.67万 3.48%
2024-03-23 0.030811 0.031734 0.028701 0.029526 2526.72万 -4.17%
2024-03-22 0.027313 0.031562 0.026521 0.030704 2833.85万 12.42%
2024-03-21 0.027958 0.028365 0.025644 0.027263 2374.37万 -2.49%
2024-03-20 0.029063 0.029434 0.025108 0.027936 3329.83万 -3.88%
2024-03-19 0.030889 0.03157 0.028466 0.029077 2239.23万 -5.87%
2024-03-18 0.031443 0.031466 0.028091 0.030897 2995.83万 -1.74%
2024-03-17 0.031057 0.033883 0.030633 0.03146 3625.61万 1.3%
2024-03-16 0.033576 0.035061 0.029155 0.031085 4431.62万 -7.42%
2024-03-15 0.035423 0.036387 0.033221 0.03344 2984.29万 -5.6%
2024-03-14 0.035677 0.037764 0.03368 0.035394 3925.36万 -0.79%
2024-03-13 0.036952 0.037556 0.034609 0.035677 3330.96万 -3.45%
2024-03-12 0.035402 0.037811 0.033368 0.03682 4283.44万 4.01%
2024-03-11 0.035876 0.039338 0.035405 0.035606 5092.95万 -0.75%
2024-03-10 0.033521 0.036345 0.032924 0.035827 3902.79万 6.88%
2024-03-09 0.035482 0.035891 0.033477 0.03363 3970.47万 -5.22%
2024-03-08 0.031134 0.037021 0.031134 0.035547 6392.69万 14.17%
2024-03-07 0.03361 0.03361 0.026192 0.031134 6396.23万 -7.37%
2024-03-06 0.035028 0.035346 0.033019 0.033764 6395.56万 -3.61%
2024-03-05 0.028197 0.036676 0.027768 0.034779 1.1亿 23.34%
2024-03-04 0.026703 0.029072 0.025448 0.028344 4039.08万 6.15%
2024-03-03 0.024919 0.026853 0.024812 0.026618 3357.22万 6.82%
2024-03-02 0.024327 0.02683 0.024019 0.024885 4956.72万 2.29%
2024-03-01 0.02344 0.024427 0.021363 0.024248 4098.63万 3.45%
2024-02-29 0.022819 0.023686 0.022306 0.023347 3688.75万 2.31%
2024-02-28 0.023497 0.024963 0.022507 0.022765 4986.81万 -3.12%
2024-02-27 0.023046 0.024011 0.022414 0.023609 4648.32万 2.44%
2024-02-26 0.020583 0.025053 0.020385 0.02305 8434.24万 11.99%
2024-02-25 0.017984 0.021477 0.017707 0.020721 3542.63万 15.22%
2024-02-24 0.018946 0.019009 0.017853 0.018002 1278.56万 -4.98%
2024-02-23 0.017643 0.019266 0.017371 0.018926 1684.6万 7.27%
2024-02-22 0.018438 0.019115 0.017336 0.01761 1519.99万 -4.49%
2024-02-21 0.01917 0.01977 0.018203 0.018432 2224.55万 -3.85%
2024-02-20 0.018045 0.019643 0.017905 0.019218 2253.23万 6.5%
2024-02-19 0.016327 0.018062 0.016263 0.018045 1471.79万 10.52%
2024-02-18 0.017021 0.017405 0.016108 0.016303 976.43万 -4.22%
2024-02-17 0.017247 0.017574 0.016772 0.016936 1265.01万 -1.8%
2024-02-16 0.016455 0.017548 0.016261 0.01725 1240.88万 4.83%
2024-02-15 0.015603 0.016847 0.015491 0.016482 1200.86万 5.63%
2024-02-14 0.015659 0.016211 0.015397 0.015603 1056.27万 -0.36%
2024-02-13 0.015364 0.015753 0.01491 0.015753 823.74万 2.53%
2024-02-12 0.015355 0.015721 0.015306 0.015362 758.94万 0.05%
2024-02-11 0.015249 0.015487 0.014894 0.015344 880.76万 0.62%
2024-02-10 0.014577 0.015446 0.01433 0.015278 990.26万 4.81%
2024-02-09 0.014009 0.014611 0.014009 0.014544 744.08万 3.82%
2024-02-08 0.013768 0.014039 0.013668 0.014039 596.34万 1.97%
2024-02-07 0.013839 0.013962 0.013594 0.01377 631.07万 -0.5%
2024-02-06 0.014119 0.014194 0.013663 0.013839 689.76万 -1.98%
2024-02-05 0.014369 0.014423 0.013914 0.014129 586.05万 -1.67%
2024-02-04 0.014441 0.014543 0.014247 0.014361 612.95万 -0.55%
2024-02-03 0.014169 0.014441 0.014079 0.014441 739.36万 1.92%
2024-02-02 0.014508 0.014564 0.013771 0.014209 798.78万 -2.06%
2024-02-01 0.015091 0.015297 0.014073 0.014439 904.45万 -4.32%

回顶部