hi币今日最新价格 实时

$ 0.00047986 涨幅：-0.54%
更新时间：2024-07-03 03:30:07

24H最高/最低价格

H：¥0.0037 / $0.00050272
L：¥0.0035 / $0.00048008

2023年最高价格/最低价格

H：¥0.25 / $0.03 (2023-01-04)
L：¥0 / $0 (2023-11-28)

历史最高/最低价格

H：¥11.42 / $1.57
L：¥0.0034 / $0.00046555

hi Dollar交易平台推荐

欧易OKX 币安Binance
hi走势图加载中...
  • hi币历史价格表
  • hi币概况
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
2023-12-31 0.001032 0.001049 0.001018 0.00102 9.06万 -1.16%
2023-12-30 0.00099245 0.001039 0.00098122 0.001035 11.94万 4.29%
2023-12-29 0.001044 0.001078 0.00095243 0.00099277 14.51万 -4.91%
2023-12-28 0.001097 0.0011 0.001022 0.001044 12.74万 -4.83%
2023-12-27 0.001054 0.0011 0.001049 0.001097 15.3万 4.08%
2023-12-26 0.001079 0.001085 0.001045 0.001058 11.49万 -1.95%
2023-12-25 0.00099038 0.00118 0.00097797 0.001087 18.28万 9.76%
2023-12-24 0.00099636 0.001029 0.00097736 0.000992 12.57万 -0.44%
2023-12-23 0.001055 0.001055 0.00098387 0.000996 13.41万 -5.59%
2023-12-22 0.001037 0.001089 0.00102 0.001055 14.39万 1.74%
2023-12-21 0.001011 0.001042 0.00098949 0.001037 15.04万 2.57%
2023-12-20 0.0009802 0.001018 0.00092532 0.001015 18万 3.55%
2023-12-19 0.001026 0.001027 0.00097735 0.0009789 6.36万 -4.59%
2023-12-18 0.001072 0.001083 0.001012 0.001027 6.35万 -4.2%
2023-12-17 0.00107 0.001103 0.001061 0.001072 7.27万 0.19%
2023-12-16 0.001014 0.001083 0.001011 0.001072 7.44万 5.72%
2023-12-15 0.00098916 0.001033 0.00093727 0.001014 11.56万 2.51%
2023-12-14 0.001036 0.001041 0.000986 0.00098916 7.62万 -4.52%
2023-12-13 0.001029 0.001046 0.00098522 0.001036 8.33万 0.68%
2023-12-12 0.00109 0.001114 0.001026 0.001031 7.48万 -5.41%
2023-12-11 0.001075 0.001254 0.001059 0.001089 18.06万 1.3%
2023-12-10 0.00093619 0.001097 0.00093281 0.001075 16.64万 14.83%
2023-12-09 0.00087326 0.00093977 0.000872 0.00093419 10.44万 6.98%
2023-12-08 0.00080945 0.00087773 0.00080815 0.00087768 11.57万 8.43%
2023-12-07 0.00077156 0.00081325 0.00076184 0.00081022 15.39万 5.01%
2023-12-06 0.00074705 0.00085315 0.00074537 0.00077328 18.16万 3.51%
2023-12-05 0.000725 0.00074837 0.0007065 0.00074506 9.29万 2.77%
2023-12-04 0.000742 0.00074655 0.00071823 0.000725 6.44万 -2.29%
2023-12-03 0.00075578 0.00076632 0.00073454 0.000742 6.28万 -1.82%
2023-12-02 0.00083857 0.00084196 0.0007527 0.00075577 10.21万 -9.87%
2023-12-01 0.00077694 0.00083686 0.00077694 0.00083857 10.19万 7.93%
2023-11-30 0.00072143 0.00079256 0.00071601 0.00077837 13.96万 7.89%
2023-11-29 0.000695 0.000723 0.00068594 0.00072143 6.74万 3.8%
2023-11-28 0.00066476 0.00074206 0.00065048 0.000695 14.21万 4.55%
2023-11-27 0.00073764 0.00075055 0.00065889 0.00066476 13.21万 -9.88%
2023-11-26 0.00074815 0.00075677 0.00071458 0.00073765 19.4万 -1.4%
2023-11-25 0.00077474 0.00077707 0.00071219 0.00074715 18.02万 -3.56%
2023-11-24 0.00075053 0.0007825 0.00074645 0.00077357 8.96万 3.07%
2023-11-23 0.00080928 0.00081214 0.00073107 0.00075053 16.02万 -7.26%
2023-11-22 0.00079045 0.000853 0.00078863 0.00081042 55.58万 2.53%
2023-11-21 0.00074479 0.00080928 0.00074242 0.00079045 43.19万 6.13%
2023-11-20 0.00072044 0.00076372 0.00070496 0.00074439 68.61万 3.32%
2023-11-19 0.00072193 0.00073915 0.00070471 0.00072298 55.54万 0.15%
2023-11-18 0.0007448 0.00075429 0.00071 0.00071777 87.02万 -3.63%
2023-11-17 0.00072557 0.00074931 0.00072373 0.00074309 54.26万 2.41%
2023-11-16 0.00070983 0.00074472 0.00070983 0.000725 23.07万 2.14%
2023-11-15 0.00071229 0.00073809 0.00069953 0.00071155 21.71万 -0.1%
2023-11-14 0.00072802 0.00074045 0.00070584 0.0007123 26.19万 -2.16%
2023-11-13 0.00073208 0.00074411 0.000699 0.00072754 27.32万 -0.62%
2023-11-12 0.00071046 0.00073814 0.00070459 0.00073299 27.48万 3.17%
2023-11-11 0.00070337 0.00073733 0.00070337 0.00070713 41.33万 0.53%
2023-11-10 0.00072099 0.00072497 0.0007002 0.00070337 26.82万 -2.44%
2023-11-05 0.00074424 0.00076318 0.00071707 0.00074219 3.78万 -0.28%
2023-11-04 0.00076424 0.00076424 0.00072273 0.00074347 9.5万 -2.72%
2023-11-03 0.00076105 0.00077432 0.00072543 0.00075446 18.9万 -0.87%
2023-11-02 0.00076486 0.00078404 0.00072622 0.00076213 19.37万 -0.36%
2023-11-01 0.00076899 0.00081111 0.00075247 0.00076236 15.9万 -0.86%
2023-10-31 0.00080533 0.00082548 0.00075771 0.0007668 15.27万 -4.78%
2023-10-30 0.00073607 0.00081107 0.00072848 0.00081107 17.77万 10.19%
2023-10-29 0.0007207 0.00073898 0.00070159 0.00073251 16.2万 1.64%
2023-10-28 0.00072869 0.00074066 0.00070815 0.00072233 17.03万 -0.87%
2023-10-27 0.00073942 0.00074101 0.00070898 0.00072818 13.87万 -1.52%
2023-10-26 0.00073258 0.00075457 0.00070876 0.00073495 11.27万 0.32%
2023-10-25 0.00070066 0.00074443 0.00069755 0.00073196 12.73万 4.47%
2023-10-24 0.00074053 0.00074841 0.00069253 0.00070099 11.33万 -5.34%
2023-10-23 0.00073 0.00077226 0.00072925 0.00073958 11.03万 1.31%
2023-10-22 0.00071814 0.00074698 0.00071085 0.00073186 12.94万 1.91%
2023-10-21 0.00075769 0.00075858 0.00071814 0.00071814 10.76万 -5.22%
2023-10-20 0.00075363 0.00077015 0.00072281 0.00076019 9.9万 0.87%
2023-10-19 0.00078947 0.00081217 0.00071651 0.00075363 9.33万 -4.54%
2023-10-18 0.00081441 0.00085264 0.00079968 0.00080064 11.24万 -1.69%
2023-10-17 0.00078131 0.00088753 0.00078038 0.00081142 13.47万 3.85%
2023-10-16 0.00074918 0.00081007 0.00074168 0.00077654 10.06万 3.65%
2023-10-15 0.00075929 0.001739 0.00074425 0.00074918 13.61万 -1.33%
2023-10-14 0.00073114 0.00078197 0.00072246 0.00075643 16.16万 3.46%
2023-10-12 0.00071952 0.00078914 0.00070253 0.00073854 16.02万 2.64%
2023-10-11 0.00081588 0.00086024 0.00071691 0.00071952 14.45万 -11.81%
2023-10-10 0.00083804 0.002998 0.00078532 0.00081176 21.22万 -3.14%
2023-10-09 0.00083165 0.00087838 0.0008047 0.00083804 15.64万 0.77%
2023-10-08 0.00081241 0.00083874 0.00078833 0.00083038 12.49万 2.21%
2023-10-07 0.00091709 0.00091961 0.00080013 0.00081177 11.28万 -11.48%
2023-10-06 0.00089807 0.00094897 0.00089051 0.00091959 15.37万 2.4%
2023-10-05 0.00095183 0.001008 0.00089466 0.00089741 14.15万 -5.72%
2023-10-04 0.001084 0.001124 0.0009302 0.00094981 17.12万 -12.38%
2023-10-03 0.0009694 0.001111 0.00094347 0.001083 17.33万 11.72%
2023-10-02 0.00090582 0.00096379 0.00083077 0.00096379 13.17万 6.4%
2023-10-01 0.00098133 0.001538 0.00090248 0.00090498 10.78万 -7.78%
2023-09-30 0.001001 0.001716 0.00095595 0.00097412 15.59万 -2.69%
2023-09-29 0.001018 0.001023 0.00098746 0.001 16.61万 -1.77%
2023-09-28 0.001004 0.001024 0.00098511 0.001018 17.73万 1.39%
2023-09-27 0.001013 0.001035 0.001 0.001009 16万 -0.39%
2023-09-26 0.001135 0.001163 0.001013 0.001013 16.73万 -10.75%
2023-09-25 0.001003 0.001139 0.001003 0.001136 22.1万 13.26%
2023-09-24 0.001017 0.001035 0.001001 0.001003 18.08万 -1.38%
2023-09-23 0.001009 0.001027 0.001 0.001017 16.48万 0.79%
2023-09-22 0.001077 0.001088 0.001009 0.001009 15.88万 -6.31%
2023-09-21 0.00107 0.001094 0.001052 0.001078 22.09万 0.75%
2023-09-20 0.001077 0.001162 0.001061 0.00107 20.72万 -0.65%
2023-09-19 0.001106 0.001137 0.001058 0.001071 22.06万 -3.16%
2023-09-18 0.001177 0.001189 0.001091 0.001106 18.44万 -6.03%
2023-09-17 0.001217 0.001224 0.001153 0.00118 16.87万 -3.04%
2023-09-16 0.001261 0.00131 0.001212 0.001217 14.46万 -3.49%
2023-09-15 0.001282 0.001306 0.001237 0.001263 22.07万 -1.48%
2023-09-14 0.001323 0.001328 0.001262 0.001282 24.56万 -3.1%
2023-09-13 0.001309 0.001345 0.001272 0.001324 26.15万 1.15%
2023-09-12 0.001356 0.001379 0.001309 0.001309 19.07万 -3.47%
2023-09-11 0.001383 0.001413 0.001356 0.001358 19.28万 -1.81%
2023-09-10 0.001478 0.001485 0.001378 0.001383 18.77万 -6.43%
2023-09-09 0.00151 0.001544 0.00147 0.001478 22.39万 -2.12%
2023-09-08 0.001548 0.001549 0.001495 0.001509 22.68万 -2.52%
2023-09-07 0.001715 0.001715 0.001537 0.001545 18.58万 -9.91%
2023-09-06 0.001821 0.001823 0.001701 0.001715 22万 -5.82%
2023-09-05 0.001936 0.001984 0.001804 0.001821 23.87万 -5.94%
2023-09-04 0.001952 0.001997 0.001928 0.001936 20.02万 -0.82%
2023-09-03 0.00202 0.002047 0.00193 0.001952 25.26万 -3.37%
2023-09-02 0.002057 0.00209 0.001994 0.002026 32.79万 -1.51%
2023-09-01 0.002149 0.002151 0.002014 0.002057 37.32万 -4.28%
2023-08-31 0.00226 0.002308 0.002149 0.002155 26.99万 -4.65%
2023-08-30 0.002398 0.002398 0.002236 0.00226 33.83万 -5.75%
2023-08-29 0.002518 0.00254 0.002351 0.002408 34.8万 -4.37%
2023-08-28 0.002493 0.002552 0.002482 0.002518 20.35万 1%
2023-08-27 0.002602 0.002619 0.00249 0.002493 34.09万 -4.19%
2023-08-26 0.002773 0.002801 0.002596 0.002602 35.22万 -6.17%
2023-08-25 0.002999 0.003008 0.00275 0.002773 41.21万 -7.54%
2023-08-24 0.002994 0.003127 0.00292 0.002999 26.84万 0.17%
2023-08-22 0.003079 0.003156 0.00302 0.003043 35.24万 -1.17%
2023-08-21 0.003261 0.003279 0.003035 0.003079 16.23万 -5.58%
2023-08-20 0.003338 0.003351 0.003222 0.003264 28.44万 -2.22%
2023-08-19 0.003387 0.003441 0.003282 0.003333 32.66万 -1.59%
2023-08-18 0.003385 0.003456 0.003291 0.003387 31.71万 0.06%
2023-08-17 0.0033 0.003416 0.003224 0.003383 33.14万 2.52%
2023-08-16 0.003378 0.003406 0.003227 0.003273 34.01万 -3.11%
2023-08-15 0.003407 0.00345 0.003285 0.003378 35.1万 -0.85%
2023-08-03 0.002913 0.003034 0.002854 0.003001 24.69万 3.02%
2023-08-02 0.003126 0.003223 0.002843 0.002907 26.08万 -7.01%
2023-08-01 0.003222 0.003312 0.002949 0.003109 27.77万 -3.51%
2023-07-31 0.003284 0.003302 0.00313 0.003222 26.43万 -1.89%
2023-07-30 0.003235 0.003409 0.003174 0.003291 13.71万 1.73%
2023-07-29 0.003087 0.003411 0.002745 0.003249 31.15万 5.25%
2023-07-28 0.002091 0.004074 0.002082 0.003087 55.08万 47.63%
2023-07-27 0.002106 0.002208 0.00205 0.002093 28万 -0.62%
2023-07-26 0.002056 0.002123 0.00201 0.002112 26.83万 2.72%
2023-07-25 0.002039 0.002119 0.002009 0.002055 23.46万 0.78%
2023-07-24 0.002076 0.00237 0.002019 0.002039 14.45万 -1.78%
2023-07-23 0.002026 0.002541 0.002008 0.002076 10.21万 2.47%
2023-07-22 0.002023 0.003466 0.002 0.002026 14.22万 0.15%
2023-07-21 0.002008 0.002075 0.002 0.002023 17.37万 0.75%
2023-07-20 0.002064 0.002139 0.002005 0.002008 17.68万 -2.71%
2023-07-19 0.002093 0.002198 0.002052 0.00207 17.63万 -1.1%
2023-07-18 0.002233 0.002288 0.002078 0.002096 23.9万 -6.14%
2023-07-17 0.002314 0.002334 0.002185 0.002233 20.79万 -3.5%
2023-07-16 0.002379 0.002432 0.002271 0.002322 19.03万 -2.4%
2023-07-15 0.002379 0.002404 0.002316 0.002379 10.74万 --
2023-07-14 0.002406 0.002441 0.002341 0.002376 16.28万 -1.25%
2023-07-13 0.002498 0.002507 0.002378 0.002403 20.7万 -3.8%
2023-07-11 0.00231 0.002583 0.00231 0.002521 8.86万 9.13%
2023-07-10 0.002497 0.00674 0.00231 0.00231 3731.14 -7.49%
2023-07-09 0.002665 0.002855 0.002492 0.002497 1.19万 -6.3%
2023-07-08 0.002704 0.002842 0.002665 0.002665 1694.81 -1.44%
2023-07-07 0.002747 0.002872 0.002671 0.002704 1565.78 -1.57%
2023-07-05 0.002864 0.002865 0.002757 0.002815 3669.31 -1.71%
2023-07-04 0.002849 0.002891 0.002822 0.002864 1872.84 0.53%
2023-07-03 0.002901 0.002901 0.002849 0.002849 1461.06 -1.79%
2023-07-02 0.002954 0.002954 0.002848 0.002901 8476.89 -1.79%
2023-07-01 0.003149 0.003307 0.002937 0.002954 2.57万 -6.19%
2023-06-30 0.003272 0.003745 0.003139 0.003149 2.19万 -3.76%
2023-06-28 0.003428 0.003688 0.003287 0.003363 4.82万 -1.9%
2023-06-26 0.003763 0.00381 0.003487 0.003498 5.72万 -7.04%
2023-06-25 0.003755 0.003942 0.003699 0.003763 7.72万 0.21%
2023-06-22 0.003787 0.00383 0.003721 0.003755 4.81万 -0.84%
2023-06-21 0.003956 0.004018 0.003734 0.003787 5.67万 -4.27%
2023-06-20 0.003938 0.004127 0.003843 0.003946 9.34万 0.2%
2023-06-19 0.003974 0.004114 0.003868 0.003938 6.61万 -0.91%
2023-06-18 0.004029 0.004274 0.003914 0.00399 7.24万 -0.97%
2023-06-17 0.004136 0.004271 0.003903 0.004033 3.98万 -2.49%
2023-06-16 0.004263 0.00435 0.004072 0.004136 4.94万 -2.98%
2023-06-15 0.004342 0.004428 0.004198 0.004263 3.87万 -1.82%
2023-06-14 0.004503 0.004573 0.004204 0.004342 6.91万 -3.58%
2023-06-13 0.004431 0.004653 0.003958 0.004503 6.39万 1.62%
2023-06-12 0.004608 0.004633 0.004431 0.004431 5.18万 -3.84%
2023-06-11 0.004759 0.004824 0.004509 0.004608 5.34万 -3.17%
2023-06-10 0.005054 0.005259 0.004722 0.004758 10.02万 -5.86%
2023-06-09 0.00486 0.005244 0.004752 0.005054 12.5万 3.99%
2023-06-08 0.00549 0.005696 0.004729 0.004982 6.86万 -9.25%
2023-06-07 0.005787 0.005925 0.005452 0.00549 4.03万 -5.13%
2023-06-06 0.006058 0.006127 0.005763 0.005776 5.66万 -4.66%
2023-06-05 0.00415 0.007405 0.004117 0.006062 19.33万 46.07%
2023-06-04 0.004186 0.00424 0.004121 0.004148 8.47万 -0.91%
2023-06-03 0.004199 0.00428 0.004102 0.004186 9.8万 -0.31%
2023-06-02 0.004182 0.004362 0.00411 0.004214 7.23万 0.77%
2023-06-01 0.004158 0.004258 0.004109 0.004169 8.58万 0.26%
2023-05-31 0.004155 0.004263 0.004103 0.004168 6.57万 0.31%
2023-05-30 0.004222 0.004295 0.004086 0.004155 4.49万 -1.59%
2023-05-29 0.004206 0.004364 0.004105 0.004225 6.38万 0.45%
2023-05-28 0.004206 0.004285 0.004106 0.004206 10.66万 --
2023-05-27 0.004189 0.004278 0.004084 0.004206 11.73万 0.41%
2023-05-26 0.004181 0.004255 0.004135 0.004194 8.16万 0.31%
2023-05-25 0.004161 0.004246 0.004051 0.004181 6.77万 0.48%
2023-05-24 0.0043 0.004348 0.004122 0.004161 5.92万 -3.23%
2023-05-23 0.004461 0.004563 0.004276 0.0043 10.73万 -3.61%
2023-05-22 0.004503 0.004534 0.004391 0.004454 11.58万 -1.09%
2023-05-21 0.004486 0.004526 0.004341 0.004503 9.39万 0.38%
2023-05-20 0.00442 0.005546 0.004306 0.00449 11.62万 1.58%
2023-05-19 0.004427 0.004442 0.004331 0.004427 8.34万 --
2023-05-18 0.004367 0.004624 0.004341 0.004427 9.41万 1.37%
2023-05-17 0.004382 0.00444 0.004311 0.00444 10.78万 1.32%
2023-05-16 0.004426 0.004446 0.004323 0.004381 9.84万 -1.02%
2023-05-15 0.004426 0.004486 0.004361 0.004426 10.61万 --
2023-05-14 0.004411 0.004459 0.004353 0.004426 14.9万 0.34%
2023-05-13 0.004044 0.004424 0.004034 0.004397 13.54万 8.73%
2023-05-12 0.004729 0.004769 0.003833 0.004044 13.65万 -14.49%
2023-05-11 0.006084 0.006123 0.004707 0.004752 11.65万 -21.89%
2023-05-10 0.006068 0.00806 0.005197 0.006084 15.69万 0.26%
2023-04-27 0.008784 0.008849 0.008161 0.008319 11.73万 -5.29%
2023-04-26 0.008623 0.008867 0.008351 0.008784 10.49万 1.87%
2023-04-25 0.009011 0.009254 0.008439 0.008771 13.22万 -2.66%
2023-04-24 0.009062 0.009289 0.008922 0.009018 10.08万 -0.49%
2023-04-23 0.009067 0.009244 0.008956 0.009077 7.77万 0.11%
2023-04-22 0.009073 0.009404 0.008856 0.009054 7.81万 -0.21%
2023-04-21 0.00902 0.009364 0.008894 0.009065 7.86万 0.5%
2023-04-20 0.009271 0.009299 0.008192 0.00902 9.75万 -2.71%
2023-04-19 0.009974 0.010028 0.009171 0.009256 8.33万 -7.2%
2023-04-18 0.010058 0.01011 0.009947 0.009996 8.64万 -0.62%
2023-04-17 0.010064 0.010134 0.009977 0.010075 9.43万 0.11%
2023-04-16 0.010021 0.010106 0.009962 0.01007 10.66万 0.49%
2023-04-15 0.009922 0.010136 0.009675 0.010021 10.1万 1%
2023-04-14 0.01006 0.010094 0.009865 0.009922 11.94万 -1.37%
2023-04-13 0.010068 0.010194 0.009995 0.010047 13.65万 -0.21%
2023-04-12 0.010066 0.010188 0.009974 0.010068 15.23万 0.02%
2023-04-11 0.010246 0.010246 0.009991 0.010077 11.5万 -1.65%
2023-04-10 0.010123 0.01039 0.01001 0.010241 11万 1.17%
2023-04-09 0.010136 0.010326 0.010011 0.010125 14.01万 -0.11%
2023-04-08 0.010072 0.010481 0.010001 0.010095 13.46万 0.23%
2023-04-07 0.009991 0.010169 0.009755 0.010072 13.79万 0.81%
2023-04-06 0.009969 0.012961 0.009902 0.01003 13.79万 0.61%
2023-04-05 0.009953 0.010263 0.009882 0.009956 17.44万 0.03%
2023-04-04 0.009689 0.010029 0.00948 0.009949 13.69万 2.68%
2023-04-03 0.01005 0.010206 0.009628 0.009689 13.58万 -3.59%
2023-04-02 0.01018 0.010247 0.009758 0.01005 14.64万 -1.28%
2023-04-01 0.010977 0.011038 0.010131 0.01018 12.82万 -7.26%
2023-03-31 0.010874 0.011157 0.010673 0.010991 18.36万 1.08%
2023-03-30 0.010886 0.011019 0.010382 0.010869 17.56万 -0.16%
2023-03-29 0.010943 0.011331 0.010629 0.010902 17.1万 -0.37%
2023-03-28 0.011431 0.016514 0.010942 0.010942 15.3万 -4.28%
2023-03-27 0.011229 0.011629 0.011052 0.011418 14.82万 1.68%
2023-03-26 0.011399 0.01145 0.011026 0.011229 15.18万 -1.49%
2023-03-25 0.011182 0.011694 0.011004 0.011395 15.63万 1.9%
2023-03-24 0.011295 0.011539 0.011063 0.011182 16.08万 -1%
2023-03-23 0.011325 0.011519 0.011192 0.011357 17.33万 0.28%
2023-03-22 0.01158 0.020831 0.011189 0.011252 16.19万 -2.83%
2023-03-21 0.011551 0.011838 0.011246 0.01158 17.05万 0.25%
2023-03-20 0.011585 0.011882 0.011347 0.011551 17.29万 -0.29%
2023-03-19 0.011635 0.011923 0.011421 0.011585 18.79万 -0.43%
2023-03-18 0.012661 0.012732 0.01154 0.011598 15.67万 -8.4%
2023-03-17 0.013135 0.019182 0.012368 0.012604 18.23万 -4.04%
2023-03-16 0.01206 0.013514 0.011728 0.013134 19.02万 8.91%
2023-03-15 0.011698 0.013151 0.011221 0.012102 16.6万 3.45%
2023-03-14 0.011875 0.013287 0.011561 0.011741 20.95万 -1.13%
2023-03-13 0.012692 0.013158 0.011875 0.011875 18.37万 -6.44%
2023-03-12 0.013931 0.014036 0.012342 0.012688 2.84万 -8.92%
2023-03-11 0.014112 0.014174 0.013391 0.013931 8.25万 -1.28%
2023-03-10 0.013922 0.014197 0.013604 0.014112 1.79万 1.36%
2023-03-09 0.013223 0.01444 0.013153 0.013922 6.21万 5.29%
2023-03-08 0.014297 0.014505 0.013219 0.013219 8.06万 -7.54%
2023-03-07 0.015059 0.016657 0.014225 0.014362 6.73万 -4.63%
2023-03-06 0.016313 0.016384 0.014866 0.015059 2.53万 -7.69%
2023-03-05 0.016644 0.01709 0.015703 0.016313 9.95万 -1.99%
2023-03-04 0.017065 0.017139 0.016161 0.016644 10.22万 -2.47%
2023-03-03 0.017839 0.018108 0.016794 0.017065 8.18万 -4.34%
2023-03-02 0.019198 0.019536 0.017444 0.017844 11.63万 -7.05%
2023-03-01 0.019728 0.020036 0.018751 0.019196 7.83万 -2.7%
2023-02-28 0.020291 0.020416 0.019437 0.019716 9.58万 -2.83%
2023-02-27 0.020453 0.020917 0.020099 0.020291 12.96万 -0.79%
2023-02-26 0.021434 0.021481 0.02004 0.020353 19.2万 -5.04%
2023-02-25 0.021023 0.021565 0.020811 0.021384 19.41万 1.72%
2023-02-24 0.021297 0.021715 0.02073 0.021033 18.14万 -1.24%
2023-02-23 0.022251 0.022272 0.021206 0.021452 16.99万 -3.59%
2023-02-22 0.022192 0.022705 0.0218 0.022221 20.9万 0.13%
2023-02-21 0.023221 0.023555 0.022139 0.022174 19.15万 -4.51%
2023-02-20 0.022409 0.023475 0.022297 0.023349 22.63万 4.19%
2023-02-19 0.022125 0.022807 0.021799 0.022409 25.54万 1.28%
2023-02-18 0.021125 0.022138 0.020952 0.021988 18.75万 4.09%
2023-02-17 0.021294 0.021613 0.020715 0.021125 16.29万 -0.79%
2023-02-16 0.022006 0.022172 0.021071 0.021269 17.35万 -3.35%
2023-02-15 0.022473 0.022625 0.021765 0.021999 12.32万 -2.11%
2023-02-14 0.022287 0.022908 0.020753 0.022473 15.61万 0.83%
2023-02-13 0.02313 0.023319 0.022143 0.022275 14.32万 -3.7%
2023-02-12 0.021326 0.023207 0.021027 0.02313 23.75万 8.46%
2023-02-11 0.022142 0.022232 0.021282 0.021371 16.69万 -3.48%
2023-02-10 0.023549 0.023681 0.021962 0.022142 13.46万 -5.97%
2023-02-09 0.024157 0.024291 0.023342 0.023512 13.23万 -2.67%
2023-02-08 0.024209 0.024468 0.023806 0.024157 19.24万 -0.21%
2023-02-07 0.024258 0.024488 0.023928 0.024209 20.93万 -0.2%
2023-02-06 0.024228 0.024448 0.023606 0.024305 20.51万 0.32%
2023-02-05 0.024072 0.024676 0.024048 0.024283 19.57万 0.88%
2023-02-04 0.02424 0.024531 0.023889 0.024076 17.43万 -0.68%
2023-02-03 0.024178 0.02488 0.023672 0.02424 17.06万 0.26%
2023-02-02 0.024198 0.024541 0.023684 0.024258 19.39万 0.25%
2023-02-01 0.024242 0.031926 0.02401 0.024198 21.2万 -0.18%
2023-01-31 0.024344 0.025694 0.024002 0.024234 25.06万 -0.45%
2023-01-30 0.02474 0.025008 0.023882 0.024341 27.09万 -1.61%
2023-01-29 0.024397 0.025021 0.024222 0.024761 26.75万 1.49%
2023-01-28 0.024675 0.024731 0.02408 0.024297 22.23万 -1.53%
2023-01-27 0.024924 0.025282 0.024367 0.024691 21.03万 -0.93%
2023-01-26 0.025042 0.025237 0.024455 0.024924 20.32万 -0.47%
2023-01-25 0.025338 0.025709 0.024788 0.025042 22.23万 -1.17%
2023-01-24 0.026046 0.026046 0.025101 0.025281 23.95万 -2.94%
2023-01-23 0.026237 0.02656 0.024988 0.026046 22.78万 -0.73%
2023-01-22 0.026442 0.026639 0.026137 0.026237 20.57万 -0.78%
2023-01-21 0.02663 0.027011 0.025636 0.026639 25.75万 0.03%
2023-01-20 0.026646 0.02717 0.026151 0.02663 24.87万 -0.06%
2023-01-19 0.02682 0.027367 0.026493 0.026688 27.52万 -0.49%
2023-01-18 0.026562 0.026982 0.026296 0.026757 22.92万 0.73%
2023-01-17 0.026551 0.026983 0.026338 0.026586 16.99万 0.13%
2023-01-16 0.026696 0.026951 0.026402 0.026538 15.62万 -0.59%
2023-01-15 0.025872 0.026696 0.025729 0.026696 27.1万 3.18%
2023-01-14 0.025535 0.026687 0.025363 0.025872 27.46万 1.32%
2023-01-13 0.025045 0.02583 0.024683 0.02559 21.54万 2.18%
2023-01-12 0.025332 0.025935 0.025035 0.025137 21.99万 -0.77%
2023-01-11 0.025053 0.025755 0.024806 0.025327 21.2万 1.09%
2023-01-10 0.025516 0.025687 0.024939 0.025068 23.26万 -1.76%
2023-01-09 0.025152 0.025683 0.024836 0.025516 20.51万 1.45%
2023-01-08 0.025085 0.025732 0.024825 0.025201 28.38万 0.46%
2023-01-07 0.026355 0.026588 0.024986 0.025053 23.85万 -4.94%
2023-01-06 0.027123 0.027497 0.0261 0.026355 25.82万 -2.83%
2023-01-05 0.027543 0.02832 0.026805 0.027206 27.9万 -1.22%
2023-01-04 0.028439 0.033967 0.027163 0.027531 23.29万 -3.19%
2023-01-03 0.027633 0.028558 0.027629 0.028439 29.35万 2.92%
2023-01-02 0.026808 0.027855 0.026503 0.027629 35.17万 3.06%
2023-01-01 0.024862 0.02704 0.02476 0.026809 35.85万 7.83%

回顶部