hegic币今日最新价格 实时

$ 0.0196509 涨幅：-4.16%
更新时间：2024-07-05 04:45:06

24H最高/最低价格

H：¥0.1651 / $0.02270289
L：¥0.1628 / $0.02238922

2024年最高价格/最低价格

H：¥0.25 / $0.03 (2024-01-11)
L：¥0.13 / $0.02 (2024-04-17)

历史最高/最低价格

H：¥4.67 / $0.642093
L：¥0.0352 / $0.0048443

Hegic交易平台推荐

欧易OKX 币安Binance
hegic走势图加载中...
  • hegic币历史价格表
  • hegic币概况
2020年 2021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
2024-07-04 0.022026 0.02209 0.020128 0.020217 3.28万 -8.21%
2024-07-03 0.022115 0.022134 0.022 0.022026 3万 -0.4%
2024-07-01 0.021493 0.021585 0.021454 0.021515 2.88万 0.1%
2024-06-30 0.021589 0.021613 0.021418 0.021493 3.13万 -0.44%
2024-06-29 0.021742 0.022567 0.021369 0.021594 3.81万 -0.68%
2024-06-28 0.021792 0.021843 0.021623 0.02174 3.1万 -0.24%
2024-06-27 0.021613 0.022216 0.020363 0.021794 4万 0.84%
2024-06-26 0.021512 0.02243 0.021285 0.021608 4.65万 0.45%
2024-06-25 0.022955 0.022987 0.020417 0.021497 3.29万 -6.35%
2024-06-24 0.022401 0.023081 0.022392 0.022945 3.09万 2.43%
2024-06-23 0.022376 0.022963 0.022054 0.022392 3万 0.07%
2024-06-22 0.02303 0.023105 0.021996 0.022359 2.94万 -2.91%
2024-06-21 0.022322 0.023222 0.021839 0.023027 3.39万 3.16%
2024-06-20 0.022943 0.022959 0.021758 0.022334 3.92万 -2.65%
2024-06-19 0.022891 0.023052 0.022647 0.022955 3.32万 0.28%
2024-06-18 0.022891 0.023052 0.022647 0.022955 3.32万 0.27958586343978%
2024-04-21 0.018488 0.01871 0.018165 0.018413 3.01万 -0.41%
2024-04-20 0.01827 0.01882 0.018183 0.018404 2.98万 0.73%
2024-04-19 0.018921 0.018992 0.018267 0.018348 2.92万 -3.03%
2024-04-18 0.018867 0.01923 0.018697 0.018825 3.02万 -0.22%
2024-04-17 0.019733 0.019947 0.017287 0.018867 3.77万 -4.39%
2024-04-16 0.018086 0.020207 0.017736 0.019759 3.73万 9.25%
2024-04-15 0.020158 0.020161 0.017461 0.018072 3.23万 -10.35%
2024-04-14 0.021554 0.021554 0.019345 0.020158 2.86万 -6.48%
2024-04-13 0.021995 0.022245 0.020953 0.021245 2.91万 -3.41%
2024-04-12 0.021654 0.022361 0.02123 0.022046 3.02万 1.81%
2024-04-11 0.021503 0.02216 0.020508 0.021787 3.39万 1.32%
2024-04-10 0.022571 0.02279 0.021452 0.021503 2.87万 -4.73%
2024-04-09 0.021034 0.022676 0.020914 0.022524 3.97万 7.08%
2024-04-08 0.021031 0.021307 0.019667 0.021034 3.89万 0.01%
2024-04-07 0.020236 0.021206 0.020069 0.021117 3.54万 4.35%
2024-04-06 0.022366 0.022434 0.019951 0.020243 2.89万 -9.49%
2024-04-05 0.021131 0.02243 0.021112 0.022296 3.13万 5.51%
2024-04-04 0.021031 0.021878 0.020964 0.021069 3.07万 0.18%
2024-04-03 0.022368 0.022451 0.020974 0.021186 2.98万 -5.28%
2024-04-02 0.023497 0.023593 0.02185 0.022413 14.07万 -4.61%
2024-04-01 0.023376 0.025017 0.021228 0.023497 3.73万 0.52%
2024-03-31 0.02318 0.02494 0.022805 0.023443 3.36万 1.13%
2024-03-30 0.022568 0.023601 0.021844 0.022852 3.26万 1.26%
2024-03-29 0.022988 0.023897 0.022093 0.02242 3.08万 -2.47%
2024-03-28 0.025253 0.02537 0.022357 0.023112 3.67万 -8.48%
2024-03-27 0.023238 0.025484 0.023216 0.02517 3.18万 8.31%
2024-03-26 0.023053 0.025235 0.023046 0.023223 3.06万 0.74%
2024-03-25 0.022887 0.023717 0.022709 0.023099 3万 0.93%
2024-03-24 0.023421 0.024028 0.021119 0.022791 3.69万 -2.69%
2024-03-22 0.021741 0.025292 0.02169 0.023547 4.68万 8.31%
2024-03-21 0.021552 0.022342 0.020884 0.021739 2.91万 0.87%
2024-03-20 0.025523 0.025623 0.02149 0.02156 2.73万 -15.53%
2024-03-19 0.023801 0.026981 0.023801 0.02557 3.39万 7.43%
2024-03-18 0.024322 0.024881 0.022928 0.023798 3.2万 -2.15%
2024-03-17 0.02581 0.02581 0.02243 0.024352 4.36万 -5.65%
2024-03-16 0.025538 0.026573 0.025346 0.025736 3.46万 0.78%
2024-03-15 0.0277 0.027744 0.025403 0.025603 3.25万 -7.57%
2024-03-14 0.025379 0.027729 0.025089 0.027364 3.27万 7.82%
2024-03-13 0.025651 0.02798 0.025138 0.025379 4.68万 -1.06%
2024-03-12 0.026912 0.028613 0.025058 0.025634 6.74万 -4.75%
2024-03-11 0.026684 0.029514 0.026398 0.02693 3.19万 0.92%
2024-03-10 0.027549 0.027549 0.026393 0.026672 3.63万 -3.18%
2024-03-09 0.026488 0.030693 0.025926 0.027455 3.52万 3.65%
2024-03-08 0.026122 0.027227 0.025632 0.026482 3.27万 1.38%
2024-03-07 0.027383 0.027483 0.024517 0.026122 3.88万 -4.61%
2024-03-06 0.027625 0.028816 0.025641 0.027384 3.49万 -0.87%
2024-03-05 0.026286 0.027693 0.025905 0.027688 3.85万 5.33%
2024-03-04 0.025488 0.028615 0.024863 0.026289 3.17万 3.14%
2024-03-03 0.024155 0.028552 0.023925 0.025446 4.35万 5.34%
2024-03-02 0.027111 0.029388 0.023891 0.024023 3.7万 -11.39%
2024-03-01 0.027363 0.030752 0.024352 0.027115 4.01万 -0.91%
2024-02-29 0.026435 0.029054 0.024923 0.027217 3.65万 2.96%
2024-02-28 0.025222 0.027335 0.024511 0.026431 3.63万 4.79%
2024-02-27 0.025385 0.025964 0.023666 0.025209 2.98万 -0.69%
2024-02-26 0.024235 0.025893 0.024007 0.025433 3.08万 4.94%
2024-02-25 0.024134 0.024649 0.023932 0.024285 2.89万 0.63%
2024-02-24 0.023633 0.025907 0.023071 0.024104 3.62万 1.99%
2024-02-23 0.025304 0.025426 0.023476 0.023516 3.25万 -7.07%
2024-02-22 0.024099 0.026058 0.023511 0.025171 3.16万 4.45%
2024-02-21 0.027206 0.02748 0.023502 0.023979 3.13万 -11.86%
2024-02-20 0.024944 0.027658 0.024942 0.027339 3.28万 9.6%
2024-02-19 0.024532 0.025734 0.024025 0.024944 3.66万 1.68%
2024-02-18 0.025136 0.025626 0.024033 0.024497 2.92万 -2.54%
2024-02-17 0.02629 0.026684 0.02432 0.02504 2.93万 -4.75%
2024-02-16 0.02856 0.028666 0.02569 0.026476 3.82万 -7.3%
2024-02-15 0.029086 0.030833 0.026767 0.028608 4.23万 -1.64%
2024-02-14 0.028251 0.029445 0.027454 0.029086 3.08万 2.96%
2024-02-13 0.027209 0.028342 0.025984 0.028207 3.23万 3.67%
2024-02-12 0.027394 0.027459 0.026869 0.027216 2.97万 -0.65%
2024-02-11 0.026494 0.028183 0.026494 0.02741 3.56万 3.46%
2024-02-10 0.026472 0.028231 0.026169 0.026502 3.46万 0.11%
2024-02-09 0.026123 0.026655 0.025701 0.026412 3.08万 1.11%
2024-02-08 0.025167 0.026252 0.025074 0.02623 3.5万 4.22%
2024-02-07 0.025473 0.026258 0.025038 0.025159 2.88万 -1.23%
2024-02-06 0.024383 0.02566 0.02427 0.025515 3.21万 4.64%
2024-02-05 0.026395 0.026778 0.024342 0.02439 25.27万 -7.6%
2024-02-04 0.026575 0.027484 0.025156 0.026406 40.16万 -0.64%
2024-02-03 0.025117 0.026667 0.02472 0.026575 41.46万 5.8%
2024-02-02 0.026565 0.026932 0.024637 0.02521 37.94万 -5.1%
2024-02-01 0.025593 0.026751 0.024339 0.026562 42.45万 3.79%
2024-01-31 0.025374 0.025968 0.02458 0.025593 41.17万 0.86%
2024-01-30 0.024505 0.025571 0.024345 0.025381 42.13万 3.57%
2024-01-29 0.027179 0.027447 0.023581 0.024508 40.41万 -9.83%
2024-01-28 0.024991 0.027472 0.024691 0.027174 43.41万 8.74%
2024-01-27 0.025807 0.026832 0.023197 0.025003 48.69万 -3.12%
2024-01-26 0.026046 0.033659 0.023988 0.025939 49.45万 -0.41%
2024-01-25 0.025283 0.026933 0.024895 0.026039 44.99万 2.99%
2024-01-22 0.030313 0.030679 0.028946 0.029576 45万 -2.43%
2024-01-21 0.029681 0.030485 0.028142 0.030485 45.97万 2.71%
2024-01-20 0.030942 0.03167 0.029364 0.029681 43.8万 -4.08%
2024-01-19 0.029598 0.032187 0.029515 0.030956 45.64万 4.59%
2024-01-18 0.02975 0.030318 0.02901 0.029594 44.19万 -0.52%
2024-01-17 0.029181 0.029937 0.029015 0.029748 44.86万 1.94%
2024-01-16 0.029024 0.029381 0.028396 0.029206 44.88万 0.63%
2024-01-15 0.029557 0.029738 0.028168 0.029121 44.85万 -1.48%
2024-01-14 0.03042 0.03047 0.028412 0.029546 45.23万 -2.87%
2024-01-13 0.030555 0.031397 0.029857 0.030563 46.17万 0.03%
2024-01-12 0.030213 0.031015 0.029833 0.030543 44.24万 1.09%
2024-01-11 0.031217 0.034641 0.029752 0.030213 46.56万 -3.22%
2024-01-10 0.029718 0.031626 0.028978 0.031041 45.88万 4.45%
2024-01-09 0.027944 0.029802 0.025937 0.029735 50.02万 6.41%
2024-01-08 0.02914 0.030027 0.027814 0.027951 40.32万 -4.08%
2024-01-07 0.028942 0.029088 0.027902 0.029059 44.62万 0.4%
2024-01-06 0.027361 0.029455 0.026921 0.028922 42.93万 5.71%
2024-01-05 0.027613 0.027816 0.026231 0.027357 41.99万 -0.93%
2024-01-04 0.028365 0.029508 0.026956 0.027614 41.79万 -2.65%
2024-01-03 0.028823 0.029355 0.027829 0.028365 44.94万 -1.59%
2024-01-02 0.029551 0.029703 0.02774 0.028824 43.11万 -2.46%
2024-01-01 0.02819 0.029659 0.027953 0.029547 45.22万 4.81%

回顶部