one走势图加载中...
- one币历史价格表
- one币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2021-12-30 | 0.2518 | 0.2276 |
2021-12-29 | 0.2806 | 0.243 |
2021-12-28 | 0.2828 | 0.2626 |
2021-12-27 | 0.2685 | 0.2453 |
2021-12-26 | 0.2535 | 0.2402 |
2021-12-25 | 0.261 | 0.2434 |
2021-12-24 | 0.2597 | 0.2362 |
2021-12-23 | 0.2657 | 0.2345 |
2021-12-22 | 0.2509 | 0.2181 |
2021-12-21 | 0.2506 | 0.2079 |
2021-12-20 | 0.2233 | 0.2045 |
2021-12-19 | 0.2123 | 0.1916 |
2021-12-18 | 0.2046 | 0.1831 |
2021-12-17 | 0.212 | 0.168 |
2021-12-16 | 0.1822 | 0.164 |
2021-12-15 | 0.173 | 0.1646 |
2021-12-14 | 0.1934 | 0.1686 |
2021-12-13 | 0.1858 | 0.1723 |
2021-12-12 | 0.1759 | 0.163 |
2021-12-11 | 0.1847 | 0.1723 |
2021-12-10 | 0.2003 | 0.1811 |
2021-12-09 | 0.2059 | 0.1823 |
2021-12-08 | 0.1995 | 0.169 |
2021-12-07 | 0.1853 | 0.1578 |
2021-12-06 | 0.2075 | 0.1762 |
2021-12-05 | 0.2467 | 0.1405 |
2021-12-04 | 0.2612 | 0.2407 |
2021-12-03 | 0.2591 | 0.2345 |
2021-12-02 | 0.2597 | 0.2487 |
2021-12-01 | 0.2741 | 0.2533 |
2021-11-30 | 0.2723 | 0.2346 |
2021-11-29 | 0.2693 | 0.2431 |
2021-11-28 | 0.2743 | 0.2611 |
2021-11-27 | 0.3192 | 0.253 |
2021-11-26 | 0.3237 | 0.2968 |
2021-11-25 | 0.338 | 0.2978 |
2021-11-24 | 0.3032 | 0.275 |
2021-11-23 | 0.3194 | 0.2862 |
2021-11-22 | 0.3114 | 0.2754 |
2021-11-21 | 0.2971 | 0.2467 |
2021-11-20 | 0.251 | 0.2282 |
2021-11-19 | 0.2737 | 0.2425 |
2021-11-18 | 0.2611 | 0.2413 |
2021-11-17 | 0.299 | 0.2372 |
2021-11-16 | 0.2986 | 0.2674 |
2021-11-15 | 0.2866 | 0.2715 |
2021-11-14 | 0.2797 | 0.258 |
2021-11-13 | 0.2865 | 0.2665 |
2021-11-12 | 0.3082 | 0.2583 |
2021-11-11 | 0.3079 | 0.2955 |
2021-11-10 | 0.3282 | 0.3023 |
2021-11-09 | 0.3223 | 0.2942 |
2021-11-08 | 0.3178 | 0.2773 |
2021-11-07 | 0.293 | 0.2693 |
2021-11-06 | 0.3049 | 0.2782 |
2021-11-05 | 0.3049 | 0.2837 |
2021-11-04 | 0.3139 | 0.2817 |
2021-11-03 | 0.3047 | 0.2851 |
2021-11-02 | 0.3137 | 0.2887 |
2021-11-01 | 0.3284 | 0.2854 |
2021-10-31 | 0.3456 | 0.3221 |
2021-10-30 | 0.3528 | 0.3236 |
2021-10-29 | 0.3759 | 0.3085 |
2021-10-28 | 0.3642 | 0.2873 |
2021-10-27 | 0.379 | 0.3309 |
2021-10-26 | 0.3423 | 0.2871 |
2021-10-25 | 0.3176 | 0.2638 |
2021-10-24 | 0.278 | 0.2513 |
2021-10-23 | 0.259 | 0.2377 |
2021-10-22 | 0.2637 | 0.237 |
2021-10-21 | 0.2473 | 0.2325 |
2021-10-20 | 0.2434 | 0.2183 |
2021-10-19 | 0.2382 | 0.2166 |
2021-10-18 | 0.2354 | 0.214 |
2021-10-17 | 0.2294 | 0.2147 |
2021-10-16 | 0.2274 | 0.2113 |
2021-10-15 | 0.2359 | 0.2183 |
2021-10-14 | 0.2515 | 0.2159 |
2021-10-13 | 0.2465 | 0.2079 |
2021-10-12 | 0.241 | 0.2325 |
2021-10-11 | 0.2558 | 0.2051 |
2021-10-10 | 0.2174 | 0.2134 |
2021-10-09 | 0.2301 | 0.1687 |
2021-10-08 | 0.1774 | 0.1627 |
2021-10-07 | 0.1767 | 0.1598 |
2021-10-06 | 0.1869 | 0.1721 |
2021-10-05 | 0.1879 | 0.1663 |
2021-10-04 | 0.1784 | 0.1601 |
2021-10-03 | 0.1725 | 0.1546 |
2021-10-02 | 0.1615 | 0.1451 |
2021-10-01 | 0.1543 | 0.1404 |
2021-09-30 | 0.1575 | 0.1451 |
2021-09-29 | 0.1673 | 0.1474 |
2021-09-28 | 0.1821 | 0.1613 |
2021-09-27 | 0.1764 | 0.1484 |
2021-09-26 | 0.177 | 0.1369 |
2021-09-25 | 0.1593 | 0.1279 |
2021-09-24 | 0.1515 | 0.1296 |
2021-09-23 | 0.1416 | 0.1184 |
2021-09-22 | 0.1462 | 0.1182 |
2021-09-21 | 0.1635 | 0.1203 |
2021-09-20 | 0.1734 | 0.1551 |
2021-09-19 | 0.1759 | 0.1494 |
2021-09-18 | 0.1711 | 0.1507 |
2021-09-17 | 0.1789 | 0.1623 |
2021-09-16 | 0.1798 | 0.1668 |
2021-09-15 | 0.1922 | 0.1704 |
2021-09-14 | 0.2278 | 0.1746 |
2021-09-13 | 0.1971 | 0.176 |
2021-09-12 | 0.2085 | 0.1608 |
2021-09-11 | 0.2091 | 0.1512 |
2021-09-10 | 0.1659 | 0.1369 |
2021-09-09 | 0.1548 | 0.1153 |
2021-09-08 | 0.1571 | 0.1004 |
2021-09-07 | 0.1338 | 0.1243 |
2021-09-06 | 0.1317 | 0.1218 |
2021-09-05 | 0.1303 | 0.1205 |
2021-09-04 | 0.1262 | 0.1167 |
2021-09-03 | 0.1255 | 0.1193 |
2021-09-02 | 0.1243 | 0.1153 |
2021-09-01 | 0.1355 | 0.1078 |
2021-08-31 | 0.1106 | 0.096311 |
2021-08-30 | 0.1026 | 0.096985 |
2021-08-29 | 0.1053 | 0.1004 |
2021-08-28 | 0.1036 | 0.094967 |
2021-08-27 | 0.1127 | 0.09989 |
2021-08-26 | 0.11 | 0.1031 |
2021-08-25 | 0.1184 | 0.1081 |
2021-08-24 | 0.123 | 0.1136 |
2021-08-23 | 0.1241 | 0.1068 |
2021-08-22 | 0.115 | 0.1049 |
2021-08-21 | 0.1112 | 0.096667 |
2021-08-20 | 0.1018 | 0.09281 |
2021-08-19 | 0.1048 | 0.091079 |
2021-08-18 | 0.1112 | 0.1003 |
2021-08-17 | 0.1185 | 0.096821 |
2021-08-16 | 0.09996 | 0.095067 |
2021-08-15 | 0.1014 | 0.094528 |
2021-08-14 | 0.098406 | 0.088839 |
2021-08-13 | 0.1017 | 0.088754 |
2021-08-12 | 0.097748 | 0.087523 |
2021-08-11 | 0.098321 | 0.085284 |
2021-08-10 | 0.089158 | 0.07806 |
2021-08-09 | 0.086648 | 0.079814 |
2021-08-08 | 0.084833 | 0.079147 |
2021-08-07 | 0.080698 | 0.076037 |
2021-08-06 | 0.078377 | 0.074049 |
2021-08-05 | 0.077765 | 0.07277 |
2021-08-04 | 0.079079 | 0.072086 |
2021-08-03 | 0.080758 | 0.074876 |
2021-08-02 | 0.083327 | 0.077336 |
2021-08-01 | 0.078954 | 0.072434 |
2021-07-31 | 0.07669 | 0.071688 |
2021-07-30 | 0.074485 | 0.070664 |
2021-07-29 | 0.075122 | 0.071777 |
2021-07-28 | 0.08173 | 0.070244 |
2021-07-27 | 0.082355 | 0.069499 |
2021-07-26 | 0.07494 | 0.069081 |
2021-07-25 | 0.073575 | 0.06267 |
2021-07-24 | 0.067199 | 0.063469 |
2021-07-23 | 0.067677 | 0.061658 |
2021-07-22 | 0.064681 | 0.055027 |
2021-07-21 | 0.061096 | 0.053997 |
2021-07-20 | 0.065536 | 0.059887 |
2021-07-19 | 0.068542 | 0.064248 |
2021-07-18 | 0.071615 | 0.065414 |
2021-07-17 | 0.07554 | 0.068875 |
2021-07-16 | 0.081755 | 0.074631 |
2021-07-15 | 0.085973 | 0.074462 |
2021-07-14 | 0.085845 | 0.076412 |
2021-07-13 | 0.083666 | 0.078708 |
2021-07-12 | 0.08566 | 0.080293 |
2021-07-11 | 0.091102 | 0.083475 |
2021-07-10 | 0.088908 | 0.076917 |
2021-07-09 | 0.093576 | 0.077643 |
2021-07-08 | 0.092532 | 0.067089 |
2021-07-07 | 0.070601 | 0.062311 |
2021-07-06 | 0.068897 | 0.062377 |
2021-07-05 | 0.068663 | 0.062704 |
2021-07-04 | 0.066448 | 0.061277 |
2021-07-03 | 0.064728 | 0.060525 |
2021-07-02 | 0.067341 | 0.061088 |
2021-07-01 | 0.069612 | 0.062085 |
2021-06-30 | 0.070408 | 0.064293 |
2021-06-29 | 0.069051 | 0.062032 |
2021-06-28 | 0.066406 | 0.056177 |
2021-06-27 | 0.057474 | 0.053129 |
2021-06-26 | 0.062125 | 0.055913 |
2021-06-25 | 0.061235 | 0.055817 |
2021-06-24 | 0.063125 | 0.049908 |
2021-06-23 | 0.063994 | 0.047211 |
2021-06-22 | 0.073395 | 0.061456 |
2021-06-21 | 0.073841 | 0.066872 |
2021-06-20 | 0.075336 | 0.071596 |
2021-06-19 | 0.081524 | 0.072978 |
2021-06-18 | 0.082746 | 0.079075 |
2021-06-17 | 0.085235 | 0.07863 |
2021-06-16 | 0.086638 | 0.081742 |
2021-06-15 | 0.085988 | 0.07651 |
2021-06-14 | 0.080482 | 0.07543 |
2021-06-13 | 0.082995 | 0.072786 |
2021-06-12 | 0.085096 | 0.079962 |
2021-06-11 | 0.091123 | 0.083207 |
2021-06-10 | 0.091089 | 0.080699 |
2021-06-09 | 0.097614 | 0.078276 |
2021-06-08 | 0.1016 | 0.093594 |
2021-06-07 | 0.095648 | 0.089274 |
2021-06-06 | 0.1026 | 0.092473 |
2021-06-05 | 0.1111 | 0.091901 |
2021-06-04 | 0.1144 | 0.099311 |
2021-06-03 | 0.1043 | 0.095409 |
2021-06-02 | 0.1051 | 0.095622 |
2021-06-01 | 0.1011 | 0.087578 |
2021-05-31 | 0.098882 | 0.077676 |
2021-05-30 | 0.097594 | 0.081958 |
2021-05-29 | 0.1091 | 0.086993 |
2021-05-28 | 0.1176 | 0.098386 |
2021-05-27 | 0.1194 | 0.097535 |
2021-05-26 | 0.1187 | 0.094112 |
2021-05-25 | 0.1096 | 0.058127 |
2021-05-24 | 0.098931 | 0.061669 |
2021-05-23 | 0.1082 | 0.084486 |
2021-05-22 | 0.13 | 0.098502 |
2021-05-21 | 0.1398 | 0.095323 |
2021-05-20 | 0.1877 | 0.075697 |
2021-05-19 | 0.176 | 0.1326 |
2021-05-18 | 0.184 | 0.1318 |
2021-05-17 | 0.1767 | 0.1316 |
2021-05-16 | 0.1485 | 0.1118 |
2021-05-15 | 0.1236 | 0.1001 |
2021-05-14 | 0.1207 | 0.1001 |
2021-05-13 | 0.1309 | 0.116 |
2021-05-12 | 0.1343 | 0.1117 |
2021-05-11 | 0.1504 | 0.1254 |
2021-05-10 | 0.1288 | 0.1198 |
2021-05-09 | 0.1376 | 0.126 |
2021-05-08 | 0.1401 | 0.1232 |
2021-05-07 | 0.1339 | 0.1264 |
2021-05-06 | 0.1371 | 0.1202 |
2021-05-05 | 0.1449 | 0.1216 |
2021-05-04 | 0.1498 | 0.1382 |
2021-05-03 | 0.1479 | 0.1362 |
2021-05-02 | 0.1592 | 0.1428 |
2021-05-01 | 0.1516 | 0.1252 |
2021-04-30 | 0.1448 | 0.1294 |
2021-04-29 | 0.1518 | 0.1264 |
2021-04-28 | 0.1515 | 0.1295 |
2021-04-27 | 0.1474 | 0.088378 |
2021-04-26 | 0.1053 | 0.096672 |
2021-04-25 | 0.1085 | 0.095423 |
2021-04-24 | 0.1218 | 0.070857 |
2021-04-23 | 0.1251 | 0.1106 |
2021-04-22 | 0.1245 | 0.1132 |
2021-04-21 | 0.1267 | 0.1059 |
2021-04-20 | 0.1383 | 0.1127 |
2021-04-19 | 0.1497 | 0.1035 |
2021-04-18 | 0.1544 | 0.14 |
2021-04-17 | 0.1645 | 0.1364 |
2021-04-16 | 0.1618 | 0.1404 |
2021-04-15 | 0.151 | 0.1406 |
2021-04-14 | 0.1635 | 0.1378 |
2021-04-13 | 0.1489 | 0.137 |
2021-04-12 | 0.1546 | 0.1434 |
2021-04-11 | 0.1633 | 0.1501 |
2021-04-10 | 0.1679 | 0.1539 |
2021-04-09 | 0.1759 | 0.1457 |
2021-04-08 | 0.1652 | 0.1195 |
2021-04-07 | 0.1621 | 0.1355 |
2021-04-06 | 0.1689 | 0.1501 |
2021-04-05 | 0.1695 | 0.1459 |
2021-04-04 | 0.1803 | 0.1662 |
2021-04-03 | 0.1856 | 0.1701 |
2021-04-02 | 0.1956 | 0.1757 |
2021-04-01 | 0.1983 | 0.1768 |
2021-03-31 | 0.2044 | 0.1907 |
2021-03-30 | 0.2235 | 0.1815 |
2021-03-29 | 0.1898 | 0.1603 |
2021-03-28 | 0.1901 | 0.1688 |
2021-03-27 | 0.1948 | 0.1665 |
2021-03-26 | 0.2124 | 0.1675 |
2021-03-25 | 0.2195 | 0.1573 |
2021-03-24 | 0.1749 | 0.1392 |
2021-03-23 | 0.1914 | 0.152 |
2021-03-22 | 0.1648 | 0.1112 |
2021-03-21 | 0.1267 | 0.1076 |
2021-03-20 | 0.1222 | 0.079238 |
2021-03-19 | 0.088738 | 0.078223 |
2021-03-18 | 0.092328 | 0.074224 |
2021-03-17 | 0.1011 | 0.076277 |
2021-03-16 | 0.1075 | 0.062518 |
2021-03-15 | 0.064704 | 0.052123 |
2021-03-14 | 0.06748 | 0.050737 |
2021-03-13 | 0.054408 | 0.039685 |
2021-03-12 | 0.044694 | 0.038264 |
2021-03-11 | 0.0467 | 0.037806 |
2021-03-10 | 0.038769 | 0.035664 |
2021-03-09 | 0.038673 | 0.03463 |
2021-03-08 | 0.039655 | 0.035652 |
2021-03-07 | 0.043599 | 0.032865 |
2021-03-06 | 0.035 | 0.029589 |
2021-03-05 | 0.03095 | 0.028516 |
2021-03-04 | 0.031371 | 0.027181 |
2021-03-03 | 0.030817 | 0.02788 |
2021-03-02 | 0.029963 | 0.021569 |
2021-03-01 | 0.027198 | 0.021708 |
2021-02-28 | 0.030229 | 0.025626 |
2021-02-27 | 0.029343 | 0.022859 |
2021-02-26 | 0.026792 | 0.021744 |
2021-02-25 | 0.024426 | 0.018466 |
2021-02-24 | 0.026955 | 0.017414 |
2021-02-23 | 0.030449 | 0.021695 |
2021-02-22 | 0.033104 | 0.028342 |
2021-02-21 | 0.034876 | 0.028836 |
2021-02-20 | 0.031973 | 0.02707 |
2021-02-19 | 0.02947 | 0.025861 |
2021-02-18 | 0.030952 | 0.025135 |
2021-02-17 | 0.034381 | 0.029235 |
2021-02-16 | 0.036999 | 0.027343 |
2021-02-15 | 0.038542 | 0.026638 |
2021-02-14 | 0.031081 | 0.020132 |
2021-02-13 | 0.020921 | 0.017401 |
2021-02-12 | 0.020131 | 0.016676 |
2021-02-11 | 0.022563 | 0.016585 |
2021-02-10 | 0.01999 | 0.012127 |
2021-02-09 | 0.013153 | 0.010133 |
2021-02-08 | 0.011336 | 0.010354 |
2021-02-07 | 0.011615 | 0.010389 |
2021-02-06 | 0.011697 | 0.010474 |
2021-02-05 | 0.011994 | 0.009842 |
2021-02-04 | 0.01052 | 0.008766 |
2021-02-03 | 0.008957 | 0.008154 |
2021-02-02 | 0.008807 | 0.00814 |
2021-02-01 | 0.009185 | 0.008218 |
2021-01-31 | 0.009544 | 0.00829 |
2021-01-30 | 0.009464 | 0.008027 |
2021-01-29 | 0.008729 | 0.006581 |
2021-01-28 | 0.007335 | 0.006308 |
2021-01-27 | 0.007456 | 0.006789 |
2021-01-26 | 0.007587 | 0.007328 |
2021-01-25 | 0.007782 | 0.007239 |
2021-01-24 | 0.007685 | 0.007062 |
2021-01-23 | 0.007404 | 0.006197 |
2021-01-22 | 0.007665 | 0.006797 |
2021-01-21 | 0.007911 | 0.006898 |
2021-01-20 | 0.008126 | 0.007224 |
2021-01-19 | 0.007841 | 0.006926 |
2021-01-18 | 0.00766 | 0.00674 |
2021-01-17 | 0.007668 | 0.006412 |
2021-01-16 | 0.007575 | 0.00666 |
2021-01-15 | 0.007535 | 0.00626 |
2021-01-14 | 0.006464 | 0.005816 |
2021-01-13 | 0.006484 | 0.00519 |
2021-01-12 | 0.006987 | 0.005427 |
2021-01-11 | 0.007863 | 0.006697 |
2021-01-10 | 0.008734 | 0.006123 |
2021-01-09 | 0.006478 | 0.00574 |
2021-01-08 | 0.006265 | 0.005223 |
2021-01-07 | 0.005462 | 0.004868 |
2021-01-06 | 0.005359 | 0.004792 |
2021-01-05 | 0.005588 | 0.004476 |
2021-01-04 | 0.004704 | 0.004153 |
2021-01-03 | 0.004493 | 0.004133 |
2021-01-02 | 0.004513 | 0.003989 |
2021-01-01 | 0.004229 | 0.00402 |