hvh币今日最新价格 实时

$ 0.00894382 涨幅：+6.19%
更新时间：2024-07-16 06:50:07

24H最高/最低价格

H：¥0.1241 / $0.01708389
L：¥0.1124 / $0.01547506

2024年最高价格/最低价格

H：¥0.28 / $0.04 (2024-03-19)
L：¥0.05 / $0.01 (2024-07-06)

历史最高/最低价格

H：¥0.78 / $0.106849
L：¥0.0754 / $0.01038522

HAVAH交易平台推荐

欧易OKX 币安Binance
hvh走势图加载中...
  • hvh币历史价格表
  • hvh币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-15 0.008305 0.009049 0.007723 0.008354 94.3848 0.59%
2024-07-14 0.009046 0.009046 0.007575 0.008305 790.92 -8.19%
2024-07-13 0.008625 0.009046 0.007418 0.009046 822.04 4.88%
2024-07-12 0.009156 0.00931 0.008217 0.008625 964.77 -5.8%
2024-07-11 0.008456 0.009225 0.007598 0.009156 3325.66 8.28%
2024-07-10 0.007826 0.008457 0.007589 0.008456 6.67万 8.05%
2024-07-09 0.007917 0.008371 0.007219 0.007826 1.34万 -1.15%
2024-07-08 0.007811 0.008427 0.007707 0.007917 1.91万 1.36%
2024-07-07 0.007939 0.008255 0.007561 0.007811 2.84万 -1.61%
2024-07-06 0.008275 0.008514 0.007108 0.007939 7.32万 -4.06%
2024-07-05 0.00844 0.008495 0.008025 0.008275 3.18万 -1.95%
2024-07-04 0.009265 0.009289 0.008074 0.00844 6583.18 -8.9%
2024-07-03 0.008655 0.009394 0.008344 0.009265 1.23万 7.05%
2024-07-02 0.008455 0.009249 0.00836 0.008655 1.95万 2.37%
2024-07-01 0.009127 0.009207 0.008426 0.008455 1.86万 -7.36%
2024-06-30 0.009452 0.009535 0.009041 0.009127 1.08万 -3.44%
2024-06-29 0.00939 0.009965 0.009311 0.009452 1.51万 0.66%
2024-06-28 0.009435 0.009837 0.009129 0.00939 1.21万 -0.48%
2024-06-27 0.00913 0.009773 0.008773 0.009435 3.28万 3.34%
2024-06-26 0.00842 0.009598 0.008355 0.00913 3.2万 8.43%
2024-06-25 0.008873 0.009042 0.008213 0.00842 5.16万 -5.11%
2024-06-24 0.008476 0.009361 0.008411 0.008873 6.8万 4.68%
2024-06-23 0.008402 0.009044 0.008323 0.008476 6964.99 0.88%
2024-06-22 0.008471 0.008933 0.007984 0.008402 5.99万 -0.81%
2024-06-21 0.008531 0.009185 0.008418 0.008471 7827.99 -0.7%
2024-06-20 0.008363 0.009095 0.008244 0.008531 3.11万 2.01%
2024-06-19 0.008987 0.009095 0.008027 0.008363 5.88万 -6.94%
2024-06-18 0.008987 0.009095 0.008027 0.008363 5.88万 -6.9433626349171%
2024-04-21 0.021152 0.021586 0.019321 0.020718 7.04万 -2.05%
2024-04-20 0.021006 0.021887 0.019252 0.021152 11.25万 0.7%
2024-04-19 0.017363 0.021274 0.016877 0.020869 20.75万 20.19%
2024-04-18 0.016904 0.018078 0.01646 0.017404 9.39万 2.96%
2024-04-17 0.017352 0.017714 0.016714 0.016879 4.87万 -2.73%
2024-04-16 0.017223 0.018865 0.016975 0.017467 8.3万 1.42%
2024-04-15 0.021337 0.021338 0.016693 0.017195 13.75万 -19.41%
2024-04-14 0.024781 0.024783 0.019632 0.021337 13.4万 -13.9%
2024-04-13 0.02568 0.026242 0.023967 0.024661 4.96万 -3.97%
2024-04-12 0.025536 0.026303 0.024867 0.025438 4.71万 -0.38%
2024-04-11 0.026594 0.027868 0.025117 0.025536 6.62万 -3.98%
2024-04-10 0.024968 0.027446 0.024523 0.026594 8.52万 6.51%
2024-04-09 0.025168 0.025261 0.023874 0.024967 4.79万 -0.8%
2024-04-08 0.02418 0.025182 0.023886 0.025182 7.01万 4.14%
2024-04-07 0.025716 0.025966 0.023986 0.024007 6.22万 -6.65%
2024-04-06 0.024772 0.02596 0.024677 0.025731 3.39万 3.87%
2024-04-05 0.024002 0.025847 0.023757 0.024772 10.78万 3.21%
2024-04-04 0.023694 0.026867 0.023358 0.023999 10.47万 1.29%
2024-04-03 0.026515 0.027126 0.023335 0.02368 10.46万 -10.69%
2024-04-02 0.028167 0.02869 0.02586 0.026507 6.87万 -5.89%
2024-04-01 0.029069 0.029811 0.027645 0.028158 9.94万 -3.13%
2024-03-31 0.028611 0.03006 0.028023 0.029076 5.92万 1.63%
2024-03-30 0.029793 0.029859 0.028344 0.02868 10.62万 -3.74%
2024-03-29 0.030452 0.030666 0.02912 0.029836 15.42万 -2.02%
2024-03-28 0.031906 0.032025 0.029757 0.030601 8.46万 -4.09%
2024-03-27 0.032057 0.034621 0.03154 0.031906 14.05万 -0.47%
2024-03-26 0.031817 0.032563 0.030817 0.032048 18.07万 0.73%
2024-03-25 0.030292 0.032089 0.028782 0.031802 8.94万 4.98%
2024-03-24 0.030524 0.030918 0.029396 0.030292 8.61万 -0.76%
2024-03-22 0.030479 0.033182 0.029572 0.032159 18.1万 5.51%
2024-03-21 0.031771 0.03328 0.028424 0.030472 32.76万 -4.09%
2024-03-20 0.036378 0.036524 0.029196 0.031762 76.56万 -12.69%
2024-03-19 0.03232 0.039052 0.03232 0.036331 66.86万 12.41%
2024-03-18 0.036643 0.036654 0.030641 0.0321 92.8万 -12.4%
2024-03-17 0.026416 0.036612 0.025302 0.035938 112.32万 36.05%
2024-03-16 0.028841 0.029272 0.025788 0.026416 53.64万 -8.41%
2024-03-15 0.029063 0.029915 0.027824 0.028632 47.38万 -1.48%
2024-03-14 0.028817 0.031709 0.027494 0.028902 47.66万 0.29%
2024-03-13 0.029159 0.030365 0.027559 0.028817 51.28万 -1.17%
2024-03-12 0.02826 0.030057 0.027912 0.029053 89.07万 2.81%
2024-03-11 0.030068 0.031843 0.027814 0.028045 79.55万 -6.73%
2024-03-10 0.029885 0.035296 0.028528 0.030064 176.96万 0.6%
2024-03-09 0.027386 0.035274 0.027104 0.029903 98.75万 9.19%
2024-03-08 0.022932 0.028456 0.022041 0.02739 29.35万 19.44%
2024-03-07 0.024404 0.024579 0.021897 0.022945 16.02万 -5.98%
2024-03-06 0.024269 0.025319 0.02379 0.024466 13.48万 0.81%
2024-03-05 0.024045 0.024984 0.023221 0.023954 13.83万 -0.38%
2024-03-04 0.024299 0.025893 0.021695 0.02401 18.38万 -1.19%
2024-03-03 0.024613 0.029561 0.023412 0.024297 32.56万 -1.28%
2024-03-02 0.019715 0.026678 0.018368 0.024613 52.13万 24.84%
2024-03-01 0.014951 0.020492 0.014855 0.019763 31.99万 32.19%
2024-02-29 0.015189 0.015555 0.014474 0.014951 9.29万 -1.57%
2024-02-28 0.018011 0.019064 0.014956 0.015189 14.21万 -15.67%
2024-02-27 0.013581 0.019205 0.013581 0.017825 52.07万 31.25%
2024-02-26 0.01233 0.013748 0.01233 0.013564 4.17万 10.01%
2024-02-25 0.012358 0.012959 0.011992 0.01233 4.14万 -0.23%
2024-02-24 0.012384 0.013398 0.012293 0.012358 8.54万 -0.21%
2024-02-23 0.012416 0.013125 0.012065 0.012384 7.45万 -0.26%
2024-02-22 0.012472 0.013205 0.012366 0.012416 6.99万 -0.45%
2024-02-21 0.011324 0.013068 0.011184 0.012476 9.99万 10.17%
2024-02-20 0.01171 0.012139 0.011055 0.01136 4.19万 -2.99%
2024-02-19 0.011258 0.011947 0.010914 0.011706 6.87万 3.98%
2024-02-18 0.010976 0.011462 0.01068 0.011235 5万 2.36%
2024-02-17 0.011559 0.011671 0.010889 0.010923 6.7万 -5.5%
2024-02-16 0.010882 0.011684 0.010689 0.011549 10.7万 6.13%
2024-02-15 0.010812 0.011195 0.010537 0.010882 11.98万 0.65%
2024-02-14 0.0109 0.011197 0.01023 0.010812 8.91万 -0.81%
2024-02-13 0.010989 0.011227 0.010709 0.010889 1.99万 -0.91%
2024-02-12 0.011005 0.011415 0.010728 0.010989 2.91万 -0.15%
2024-02-11 0.011262 0.011301 0.010856 0.011005 3.22万 -2.28%
2024-02-10 0.010952 0.01146 0.010913 0.011262 7.05万 2.83%
2024-02-09 0.010855 0.011354 0.010833 0.010952 3.37万 0.89%
2024-02-08 0.01103 0.011298 0.010713 0.010855 3.79万 -1.59%
2024-02-07 0.010915 0.011163 0.010838 0.011055 3.58万 1.28%
2024-02-06 0.011429 0.011623 0.010724 0.010915 7.78万 -4.5%
2024-02-05 0.011258 0.011687 0.010997 0.011429 3.91万 1.52%
2024-02-04 0.011366 0.011592 0.011229 0.011258 3.45万 -0.95%
2024-02-03 0.011739 0.012018 0.011254 0.011366 4.96万 -3.18%
2024-02-02 0.012292 0.01253 0.011568 0.011739 3.78万 -4.5%
2024-02-01 0.011632 0.01371 0.011427 0.012302 21.62万 5.76%
2024-01-31 0.011546 0.01168 0.011227 0.011647 2.9万 0.87%
2024-01-30 0.011376 0.011478 0.011005 0.011426 4.42万 0.44%
2024-01-29 0.011821 0.011821 0.011148 0.011376 3.58万 -3.76%
2024-01-28 0.011565 0.011972 0.011409 0.011864 4.11万 2.59%
2024-01-27 0.011545 0.011648 0.011248 0.011572 3.35万 0.23%
2024-01-26 0.011304 0.011748 0.011262 0.011545 2.92万 2.13%
2024-01-25 0.011512 0.011824 0.0113 0.011314 2.86万 -1.72%
2024-01-22 0.012088 0.012857 0.012079 0.01243 2.81万 2.83%
2024-01-21 0.011918 0.012572 0.011903 0.012079 2.57万 1.35%
2024-01-20 0.013111 0.013193 0.01185 0.011901 4.83万 -9.23%
2024-01-19 0.012467 0.013936 0.012467 0.013112 10.25万 5.17%
2024-01-18 0.011953 0.01308 0.011808 0.012466 6.72万 4.29%
2024-01-17 0.011575 0.012134 0.011179 0.012107 9.92万 4.6%
2024-01-16 0.011448 0.01179 0.0112 0.011574 8.4万 1.1%
2024-01-15 0.011856 0.011954 0.010965 0.011448 11.59万 -3.44%
2024-01-14 0.011616 0.011747 0.010931 0.011694 13.36万 0.67%
2024-01-13 0.012657 0.012657 0.011511 0.011633 12.7万 -8.09%
2024-01-12 0.011817 0.013534 0.011362 0.012712 17.38万 7.57%
2024-01-11 0.013055 0.013158 0.01078 0.011817 15.59万 -9.48%
2024-01-10 0.013676 0.01465 0.012709 0.013162 14.42万 -3.76%
2024-01-09 0.01495 0.015542 0.013008 0.013723 17.21万 -8.21%
2024-01-08 0.015979 0.016161 0.014646 0.014957 16.47万 -6.4%
2024-01-07 0.016848 0.016924 0.015368 0.016133 19.37万 -4.24%
2024-01-06 0.01793 0.018422 0.015943 0.016795 29.53万 -6.33%
2024-01-05 0.01859 0.019287 0.017366 0.018002 28.46万 -3.16%
2024-01-04 0.021257 0.021429 0.017746 0.018744 37.43万 -11.82%
2024-01-03 0.021126 0.022271 0.021023 0.021445 26.49万 1.51%
2024-01-02 0.022886 0.023528 0.021359 0.021359 60.56万 -6.67%
2024-01-01 0.022315 0.023623 0.021825 0.022768 21.85万 2.03%

回顶部