one币今日最新价格 实时

$ 0.01437621 涨幅：+1.37%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥0.1272 / $0.0174976
L：¥0.1192 / $0.01640902

2019年最高价格/最低价格

H：¥0.22 / $0.03 (2019-06-07)
L：¥0.03 / $0 (2019-12-19)

历史最高/最低价格

H：¥2.75 / $0.37902
L：¥0.0093 / $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
2019-12-30 0.004838732 0.0049658473 0.0047225757 0.0047648697 818.16万 -1.53%
2019-12-29 0.0047565787 0.004877028 0.0046809253 0.0048302522 835.69万 1.55%
2019-12-28 0.0048425604 0.0049666829 0.0046309421 0.0047650282 864.42万 -1.6%
2019-12-27 0.0047724541 0.0048789796 0.004643769 0.0048422115 895.58万 1.46%
2019-12-26 0.0049131936 0.0049974935 0.0047372738 0.0047383829 846.18万 -3.56%
2019-12-25 0.0051666934 0.0051666934 0.0048102142 0.0049030747 924.02万 -5.1%
2019-12-24 0.0049936237 0.0053747701 0.0049804986 0.0051513135 1313.05万 3.16%
2019-12-23 0.005094539 0.0052255375 0.0047715089 0.0050368297 1342.62万 -1.13%
2019-12-22 0.0048917334 0.0051920043 0.0048466198 0.005094849 1188.92万 4.15%
2019-12-21 0.0044964939 0.0050522142 0.0044827149 0.0050062732 1060.76万 11.34%
2019-12-20 0.0042858154 0.0046434706 0.0042678636 0.0044210017 1085.22万 3.15%
2019-12-19 0.0042487978 0.0044071374 0.0039243554 0.0043561907 1072.38万 2.53%
2019-12-18 0.0049537779 0.0049790841 0.0041829585 0.0042245899 1037.32万 -14.72%
2019-12-17 0.004975382 0.0050587799 0.0048212988 0.0049279381 965.12万 -0.95%
2019-12-16 0.0048169036 0.0050681528 0.0046467146 0.0049815784 1014.47万 3.42%
2019-12-15 0.0053789019 0.005492488 0.0048304342 0.0048304342 1028.6万 -10.2%
2019-12-14 0.0053747041 0.0054793414 0.0052261087 0.0053702861 1075.23万 -0.08%
2019-12-13 0.0056238974 0.005764162 0.0053426338 0.0053579376 1230.46万 -4.73%
2019-12-12 0.0053945557 0.005981399 0.0052183264 0.0056292647 1582.64万 4.35%
2019-12-11 0.0073646042 0.0074232154 0.0052216788 0.0053214972 2569.82万 -27.74%
2019-12-10 0.0081549485 0.0082969099 0.0073328283 0.0073589606 2523.57万 -9.76%
2019-12-09 0.007052576 0.0084785292 0.0066822552 0.0080662387 1815.74万 14.37%
2019-12-08 0.0064139933 0.0070561609 0.0061807718 0.0070538228 672.91万 9.98%
2019-12-07 0.0062176792 0.0064635676 0.0059185863 0.0064635676 453.54万 3.95%
2019-12-06 0.0065014262 0.0065014262 0.0059638724 0.0061629911 602.78万 -5.21%
2019-12-05 0.005804114 0.0065847467 0.005414438 0.0065847467 798.18万 13.45%
2019-12-04 0.0054274423 0.0058631684 0.0053350793 0.005804529 441.04万 6.95%
2019-12-03 0.0054625456 0.0055523129 0.0051867167 0.0054293828 291万 -0.61%
2019-12-02 0.0060418998 0.0062148913 0.0052280273 0.0054110999 648.38万 -10.44%
2019-12-01 0.0059829901 0.0062166702 0.0058792918 0.0060977488 575.27万 1.92%
2019-11-30 0.0062789628 0.006440597 0.0059165916 0.0060173629 422.72万 -4.17%
2019-11-29 0.0061732584 0.0065310165 0.006098071 0.0062364701 398.07万 1.02%
2019-11-28 0.0064485618 0.0066055168 0.0056267222 0.0062063044 666.46万 -3.76%
2019-11-27 0.0061018249 0.006448701 0.005905334 0.006448701 576.94万 5.68%
2019-11-26 0.0052522031 0.006270429 0.0050249954 0.0060081059 1002.9万 14.39%
2019-11-25 0.005221127 0.0056653151 0.0050181209 0.0052887639 265万 1.3%
2019-11-24 0.0049014464 0.0053097227 0.0048548474 0.0052390575 233.19万 6.89%
2019-11-23 0.0054144219 0.005589143 0.0044922543 0.0048405939 148.32万 -10.6%
2019-11-22 0.005582923 0.0058764555 0.0052450374 0.0054308339 208.09万 -2.72%
2019-11-21 0.0056566439 0.0059915354 0.0055501437 0.0056255046 396.71万 -0.55%
2019-11-20 0.0056834912 0.0056871043 0.0053219277 0.0056253186 156.42万 -1.02%
2019-11-19 0.0058685545 0.00604507 0.0056087776 0.0056838397 137.01万 -3.15%
2019-11-18 0.0055887662 0.006212108 0.0055887662 0.0058691789 311.28万 5.02%
2019-11-17 0.0053342152 0.0056386811 0.0052999113 0.0056362799 107.31万 5.66%
2019-11-16 0.0054463475 0.005591402 0.005286698 0.0053375098 103.38万 -2%
2019-11-15 0.0056388257 0.0057370245 0.0054239076 0.0054489887 82.95万 -3.37%
2019-11-14 0.0056251542 0.005738851 0.0052800988 0.0056337514 125.55万 0.15%
2019-11-13 0.0055331377 0.0058609558 0.0055130339 0.0055934635 175.28万 1.09%
2019-11-12 0.0056067867 0.0057767774 0.0054057327 0.0055716827 67.9万 -0.63%
2019-11-11 0.0056872023 0.0057121195 0.0054983847 0.0056522277 65.06万 -0.61%
2019-11-10 0.0056218824 0.0057412261 0.0055369722 0.0056806502 71.34万 1.05%
2019-11-09 0.0059469367 0.0060705497 0.0054480818 0.0055374584 147.12万 -6.89%
2019-11-08 0.0059361704 0.0062462949 0.0057698309 0.0059165329 315.65万 -0.33%
2019-11-07 0.0060899521 0.0063767848 0.0058729075 0.005943002 290.81万 -2.41%
2019-11-06 0.0056198293 0.0063005722 0.0054886792 0.0061086143 326.51万 8.7%
2019-11-05 0.005382314 0.005720064 0.0053758495 0.0056224876 103.85万 4.46%
2019-11-04 0.0054595989 0.0056484918 0.0053053729 0.0053862155 130.48万 -1.34%
2019-11-03 0.0052420124 0.0055747145 0.005198533 0.0054087977 92.9万 3.18%
2019-11-02 0.0050601 0.0053411742 0.0049699317 0.0052046674 119.15万 2.86%
2019-11-01 0.0049544999 0.0051537733 0.0048685659 0.0050708968 94.11万 2.35%
2019-10-31 0.0051432275 0.0052965051 0.0048874024 0.0049534308 99.9万 -3.69%
2019-10-30 0.005239891 0.0053809437 0.005023357 0.0052269794 158.29万 -0.25%
2019-10-29 0.0049869363 0.0053549291 0.0049563146 0.005247498 217.31万 5.22%
2019-10-28 0.0049909469 0.0050906653 0.0048552421 0.0050479155 111.6万 1.14%
2019-10-27 0.0051022391 0.0054549413 0.0049145253 0.0049990787 251.66万 -2.02%
2019-10-26 0.0049553566 0.0050692717 0.0047658207 0.0050692717 87.59万 2.3%
2019-10-25 0.0047642289 0.0049529759 0.0046865403 0.0049529759 89.16万 3.96%
2019-10-24 0.0055565453 0.0055801474 0.0047125859 0.0047800487 149.09万 -13.97%
2019-10-23 0.0055916421 0.0057561831 0.0055194165 0.0055315728 77.2万 -1.07%
2019-10-22 0.0055763704 0.0057861444 0.0054648723 0.0055894371 162.4万 0.23%
2019-10-21 0.0057927342 0.0058107672 0.005498934 0.0055786627 92.49万 -3.7%
2019-10-20 0.0058250281 0.0058472728 0.0056946016 0.0057943872 66.49万 -0.53%
2019-10-19 0.0059109645 0.0060022326 0.0057095337 0.0058269511 103.15万 -1.42%
2019-10-18 0.0056475441 0.0060321954 0.0055836029 0.005960892 173.21万 5.55%
2019-10-17 0.0062972298 0.0064685222 0.0055992676 0.0056475432 310.28万 -10.32%
2019-10-16 0.0061032638 0.006461715 0.0058790189 0.0063388786 385.35万 3.86%
2019-10-15 0.0059432665 0.0062485615 0.0057461168 0.006049599 269.58万 1.79%
2019-10-14 0.0064314451 0.006447005 0.0058747415 0.0059895515 216.3万 -6.87%
2019-10-13 0.0067522237 0.007005556 0.006186315 0.0064288523 544.69万 -4.79%
2019-10-12 0.0058905514 0.0070404845 0.0058284445 0.0068328671 1007.87万 16%
2019-10-11 0.0059136423 0.0061623493 0.0053900747 0.0058335256 304.74万 -1.35%
2019-10-10 0.0057213136 0.0064622794 0.0056159263 0.0059170614 596.06万 3.42%
2019-10-09 0.0053814839 0.0056670698 0.0053063723 0.0056644326 160.67万 5.26%
2019-10-08 0.0050351538 0.0053976492 0.0048404568 0.0053672627 102.06万 6.6%
2019-10-07 0.0049876963 0.0050932859 0.0048507213 0.0050356478 48.5万 0.96%
2019-10-06 0.0049568201 0.0052141617 0.0049568201 0.005005013 68.64万 0.97%
2019-10-05 0.0048833458 0.0050121026 0.0048592591 0.0049569488 42.21万 1.51%
2019-10-04 0.0049367942 0.0051131268 0.0048666534 0.0049168098 67.86万 -0.4%
2019-10-03 0.0051641624 0.0052251395 0.0048811195 0.0049661771 49.17万 -3.83%
2019-10-02 0.0052336959 0.0053078527 0.005016314 0.0051641424 68.56万 -1.33%
2019-10-01 0.0049534436 0.0053424907 0.0046796857 0.0052224661 133.5万 5.43%
2019-09-30 0.0049213816 0.0051212165 0.0049213816 0.0049536825 81.66万 0.66%
2019-09-29 0.0049221345 0.0051644915 0.0048758977 0.0049290924 73.11万 0.14%
2019-09-28 0.0048022499 0.0051073671 0.0046859272 0.0049168732 119.38万 2.39%
2019-09-27 0.0052949061 0.0055559353 0.0048279289 0.0048279289 195.38万 -8.82%
2019-09-26 0.0066569456 0.0066889463 0.0051408516 0.0052882946 185.58万 -20.56%
2019-09-25 0.0070410063 0.0071824075 0.0065445641 0.0065941593 156.58万 -6.35%
2019-09-24 0.0073059188 0.0073059188 0.0068784938 0.007042639 124.87万 -3.6%
2019-09-23 0.0076817573 0.0076834548 0.0070527989 0.0073475936 121.77万 -4.35%
2019-09-22 0.0078255477 0.0078270062 0.0075840623 0.0076844624 77.8万 -1.8%
2019-09-21 0.0076959244 0.0079281056 0.007616134 0.0078267245 147.66万 1.7%
2019-09-20 0.0080971534 0.0084160669 0.0074838372 0.007703819 235.25万 -4.86%
2019-09-19 0.0078582683 0.0084160669 0.0076701306 0.0080713063 330.11万 2.71%
2019-09-18 0.0075684124 0.0078436129 0.0075116618 0.0077427093 70.22万 2.3%
2019-09-17 0.0076478189 0.0081582417 0.0074994253 0.0075043332 186.45万 -1.88%
2019-09-16 0.0075457761 0.0077123963 0.0074765113 0.0076956076 61.56万 1.99%
2019-09-15 0.0078115155 0.0078115155 0.007450698 0.0075473288 81.62万 -3.38%
2019-09-14 0.0079363472 0.0079895483 0.0076298606 0.0078035186 126.91万 -1.67%
2019-09-13 0.008273742 0.0083369709 0.0075528486 0.0079364219 223.06万 -4.08%
2019-09-12 0.0085766299 0.0087732463 0.0082627516 0.0083722908 228.74万 -2.38%
2019-09-11 0.0088271169 0.008924326 0.0085661297 0.0085661297 94.74万 -2.96%
2019-09-10 0.0088520794 0.009029365 0.0085018067 0.0087970077 207.82万 -0.62%
2019-09-09 0.0087438087 0.0090667826 0.008621841 0.008859781 146.21万 1.33%
2019-09-08 0.008851554 0.0091192676 0.0086042272 0.00877035 295.71万 -0.92%
2019-09-07 0.0086606002 0.0092334361 0.0084633103 0.0087924101 340.96万 1.52%
2019-09-06 0.0087353932 0.0088751463 0.008365851 0.0087278788 269.3万 -0.09%
2019-09-05 0.0087270046 0.0091329104 0.0085404585 0.0087143878 185.48万 -0.14%
2019-09-04 0.0088176295 0.0090766577 0.0086113935 0.0087493431 274.38万 -0.77%
2019-09-03 0.0083161381 0.0090666008 0.0082341288 0.0087901886 310.3万 5.7%
2019-09-02 0.0086409821 0.0088063399 0.0080890249 0.0082861602 168.37万 -4.11%
2019-09-01 0.0089218997 0.0089218997 0.0086201199 0.008654575 130.54万 -3%
2019-08-31 0.0088215647 0.0090677919 0.0085597397 0.0087182383 330.3万 -1.17%
2019-08-30 0.0092986561 0.0092986561 0.0085516274 0.0088215647 363.35万 -5.13%
2019-08-29 0.0101825555 0.0102280183 0.0091843072 0.0092986561 204.66万 -8.68%
2019-08-28 0.0099879156 0.0104726146 0.0099879156 0.0101825555 275.71万 1.95%
2019-08-27 0.0100501056 0.0104462027 0.0098807138 0.0099879156 233.36万 -0.62%
2019-08-26 0.0105277946 0.0107521724 0.0098949554 0.0100501056 234.42万 -4.54%
2019-08-25 0.010802415 0.0109249574 0.0104241928 0.0105277946 379.89万 -2.54%
2019-08-24 0.0114229754 0.0120513818 0.0106791928 0.010802415 775.42万 -5.43%
2019-08-23 0.0110736737 0.0118506574 0.0106852695 0.0114229754 544.09万 3.15%
2019-08-22 0.011822529 0.012146873 0.0106979959 0.0110736737 612.68万 -6.33%
2019-08-21 0.0116636033 0.0125391634 0.0111376103 0.011822529 879.22万 1.36%
2019-08-20 0.0108481635 0.0125447482 0.010839698 0.0116636033 1226.39万 7.52%
2019-08-19 0.0104109766 0.0110574608 0.0101687461 0.0108481635 282.3万 4.2%
2019-08-18 0.0100402484 0.0104272853 0.0099483263 0.0104109766 187.14万 3.69%
2019-08-17 0.0100030069 0.0105601764 0.0096256354 0.0100402484 498.98万 0.37%
2019-08-16 0.0099557284 0.0103478434 0.0098146953 0.0100030069 393.44万 0.47%
2019-08-15 0.0117554491 0.0117635174 0.0099557284 0.0099557284 745.95万 -15.31%
2019-08-14 0.0116364085 0.0120840345 0.0112361568 0.0117554491 802.92万 1.02%
2019-08-13 0.0112655244 0.0120507868 0.0109509646 0.0116364085 668.81万 3.29%
2019-08-12 0.0109885212 0.0123123786 0.0106061695 0.0112655244 1109.18万 2.52%
2019-08-11 0.0100856903 0.0112474506 0.0100107311 0.0109885212 825.17万 8.95%
2019-08-10 0.0117942123 0.0120170707 0.0098665912 0.0100856903 676.78万 -14.49%
2019-08-09 0.0121573585 0.0129447949 0.0116422647 0.0117942123 1267.95万 -2.99%
2019-08-08 0.0123928006 0.0142728187 0.0118650444 0.0121573585 2419.6万 -1.9%
2019-08-07 0.0116807905 0.0138091603 0.011326408 0.0123928006 3385.48万 6.1%
2019-08-06 0.0096938363 0.0123985365 0.0093205974 0.0116807905 2309.2万 20.5%
2019-08-05 0.0100920633 0.010299207 0.009545393 0.0096938363 278.54万 -3.95%
2019-08-04 0.0103967658 0.0107743675 0.0099969122 0.0100920633 140.22万 -2.93%
2019-08-03 0.0098380519 0.010704991 0.0095581484 0.0103967658 508.22万 5.68%
2019-08-02 0.0105953445 0.0106421513 0.0096613898 0.0098380519 346.78万 -7.15%
2019-08-01 0.0107148425 0.0110882546 0.0103905354 0.0105953445 258.91万 -1.12%
2019-07-31 0.0102287022 0.0108313819 0.0102285578 0.0107148425 305.86万 4.75%
2019-07-29 0.0111521957 0.0113195112 0.0102357617 0.0106559853 175.33万 -4.45%
2019-07-28 0.0112637803 0.0120240942 0.0109405266 0.0111521957 313.31万 -0.99%
2019-07-27 0.0109576016 0.0114461976 0.0107200705 0.0112637803 276.97万 2.79%
2019-07-26 0.0109037709 0.0115963491 0.010809779 0.0109576016 283.71万 0.49%
2019-07-25 0.0105704856 0.0112732271 0.0104109137 0.0109528901 302.41万 3.62%
2019-07-24 0.0118732385 0.0118898242 0.0105189211 0.0105704856 340.45万 -10.97%
2019-07-23 0.0126204439 0.0128439576 0.0116314325 0.0118732385 312.93万 -5.92%
2019-07-22 0.0130712704 0.0132370968 0.0125152649 0.0125733629 237.02万 -3.81%
2019-07-21 0.012827796 0.0135106042 0.0127740564 0.0130712704 410.21万 1.9%
2019-07-20 0.0129710767 0.013072385 0.0124854922 0.012828997 410.24万 -1.1%
2019-07-19 0.012984823 0.0137826223 0.0125164789 0.0129710767 909.93万 -0.11%
2019-07-18 0.012140702 0.0136268092 0.0113327748 0.0129914484 990.79万 7.01%
2019-07-17 0.0135154529 0.0143255571 0.0114655821 0.01150957 777.49万 -14.84%
2019-07-16 0.0127657785 0.0139401714 0.0117118489 0.0135154529 966万 5.87%
2019-07-15 0.015796491 0.0168609325 0.0127653949 0.0128781821 1247.04万 -18.47%
2019-07-14 0.0138698039 0.0162763093 0.0136645765 0.015796491 2359.79万 13.89%
2019-07-13 0.012134351 0.0143000454 0.0118473687 0.0137824945 1313.72万 13.58%
2019-07-12 0.0139488641 0.014897197 0.0118459829 0.012134351 824.29万 -13.01%
2019-07-11 0.014055625 0.0148333398 0.0130639309 0.0139488641 1430.94万 -0.76%
2019-07-10 0.0143393479 0.0149709384 0.0138831525 0.014055625 821万 -1.98%
2019-07-09 0.0159608504 0.0161206202 0.0141531161 0.0143393479 871.79万 -10.16%
2019-07-08 0.015480572 0.0163498039 0.0151979339 0.0159608504 671.73万 3.1%
2019-07-07 0.0155251882 0.0158233013 0.0152901305 0.015480572 529.8万 -0.29%
2019-07-06 0.0157142697 0.016571463 0.0152335834 0.0155251882 1227.37万 -1.2%
2019-07-05 0.01710038 0.01710038 0.0151964654 0.0157142697 1769.54万 -8.11%
2019-07-04 0.0175388148 0.0183422168 0.0168868083 0.01710038 1641.21万 -2.5%
2019-07-03 0.0193738474 0.0196121928 0.0170863414 0.0175388148 1658.53万 -9.47%
2019-07-02 0.0191205087 0.0204948422 0.01815174 0.0193738474 1684.36万 1.32%
2019-07-01 0.0203403279 0.0227449702 0.0190637475 0.0191205087 3373.44万 -6%
2019-06-30 0.0186026168 0.0216577874 0.0181699176 0.0203403279 4527.46万 9.34%
2019-06-29 0.0181807899 0.0201744997 0.0181807899 0.0186026168 2555.1万 2.32%
2019-06-28 0.0183643341 0.0212740046 0.0172735246 0.0181807899 4219.86万 -1%
2019-06-27 0.019262432 0.0194447956 0.0168242931 0.0183643341 3033.77万 -4.66%
2019-06-26 0.0206571575 0.0209594337 0.0191809485 0.019262432 1816.69万 -6.75%
2019-06-25 0.0211482809 0.0218747473 0.0205397109 0.0206571575 1139.69万 -2.32%
2019-06-24 0.02145421 0.0223020902 0.0207632918 0.0211482809 1716.94万 -1.43%
2019-06-23 0.0204394536 0.0223653306 0.0203570061 0.0214068132 3286.13万 4.73%
2019-06-22 0.0222757885 0.0229754305 0.0203383213 0.0204394536 2096.77万 -8.24%
2019-06-21 0.0230528596 0.0239601444 0.0213610227 0.0222757885 2831.42万 -3.37%
2019-06-20 0.0230271633 0.0247109459 0.0226773795 0.0230528596 3924.01万 0.11%
2019-06-19 0.0204893327 0.023901025 0.020369837 0.0230271633 3736.89万 12.39%
2019-06-18 0.0215896399 0.0224748642 0.0203305074 0.0204893327 1808.59万 -5.1%
2019-06-17 0.0216174182 0.0216231199 0.0205942714 0.0215896399 1867.14万 -0.13%
2019-06-16 0.0204872909 0.022240866 0.0204872909 0.0216174182 2145.29万 5.52%
2019-06-15 0.0223250743 0.0229593988 0.019645562 0.0204872909 2728.13万 -8.23%
2019-06-14 0.0222636145 0.02475682 0.0216265348 0.0223250743 4343.8万 0.28%
2019-06-13 0.0225561852 0.0230960851 0.0214983475 0.0222636145 3103.89万 -1.3%
2019-06-12 0.0255638007 0.0256478891 0.022295393 0.0225561852 3863.64万 -11.77%
2019-06-11 0.0242867096 0.0257467395 0.0236931652 0.0255638007 3684.2万 5.26%
2019-06-10 0.0261042381 0.0276381142 0.0236907586 0.0242867096 5953.57万 -6.96%
2019-06-09 0.0258883378 0.0269128034 0.0251208612 0.0261042381 3934.99万 0.83%
2019-06-08 0.0263894729 0.0280104873 0.0248285871 0.0258883378 6957.91万 -1.9%
2019-06-07 0.0283371824 0.0306421696 0.0244016957 0.0263894729 1.4亿 -6.87%
2019-06-06 0.0235362048 0.0300657869 0.0224097528 0.0283371824 2.4亿 20.4%
2019-06-05 0.0216220689 0.0257912308 0.0204178159 0.0235362048 1.7亿 8.85%
2019-06-04 0.020868296 0.0235555473 0.019656565 0.0216467047 1.1亿 3.73%
2019-06-03 0.0239948561 0.0239948561 0.0196203958 0.020868296 1.0亿 -13.03%
2019-06-02 0 0.0281248874 0.0165388758 0.0239948561 6.8亿 --

回顶部