hzn币今日最新价格 实时

$ 0.02259136 涨幅：-0.57%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥0.2355 / $0.03239631
L：¥0.2286 / $0.03144746

今年最高/最低价格

H：¥0.5 / $0.07
L：¥0.14 / $0.02

历史最高/最低价格

H：¥11.77 / $1.62
L：¥0.1119 / $0.01539238

Horizon Protocol交易平台推荐

欧易OKX 币安Binance
hzn走势图加载中...
  • hzn币历史价格表
  • hzn币概况
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
2024-07-06 0.02151 0.02277 0.0198 0.02186 7.48万 1.63%
2024-07-05 0.02324 0.02385 0.02133 0.02162 4.89万 -6.97%
2024-07-04 0.02515 0.02543 0.02322 0.02328 6.12万 -7.44%
2024-07-03 0.02268 0.02537 0.02252 0.02515 5.79万 10.89%
2024-07-02 0.02301 0.02339 0.02261 0.02268 5.93万 -1.43%
2024-07-01 0.02327 0.02342 0.02273 0.02301 5.97万 -1.12%
2024-06-30 0.02354 0.02372 0.02324 0.02327 4.2万 -1.15%
2024-06-29 0.02363 0.02477 0.02344 0.02354 5.37万 -0.38%
2024-06-28 0.02322 0.02402 0.02251 0.02363 5.82万 1.77%
2024-06-27 0.02373 0.02376 0.02288 0.02322 6.35万 -2.15%
2024-06-26 0.02313 0.02381 0.02274 0.02373 4.69万 2.59%
2024-06-25 0.02402 0.02405 0.02206 0.02313 5.41万 -3.71%
2024-06-24 0.02348 0.02416 0.02301 0.02402 3.81万 2.3%
2024-06-23 0.02329 0.02381 0.02302 0.02348 5.24万 0.82%
2024-06-22 0.02388 0.02396 0.02301 0.02329 6.38万 -2.47%
2024-06-21 0.024 0.02455 0.02345 0.02388 3.62万 -0.5%
2024-06-20 0.02307 0.02454 0.02285 0.024 5.91万 4.03%
2024-06-19 0.02515 0.02558 0.0228 0.02307 4.09万 -8.27%
2024-06-18 0.02515 0.02558 0.0228 0.02307 4.09万 -8.2703777335984%
2024-04-21 0.03777 0.0387 0.03745 0.03818 1.28万 1.09%
2024-04-20 0.03826 0.03984 0.03556 0.03777 1.31万 -1.28%
2024-04-19 0.03598 0.03827 0.03525 0.03826 3.59万 6.34%
2024-04-18 0.03651 0.03831 0.03568 0.03573 2.72万 -2.14%
2024-04-17 0.03904 0.03978 0.03651 0.03651 1.94万 -6.48%
2024-04-16 0.03995 0.04282 0.03841 0.03904 1.52万 -2.28%
2024-04-15 0.04464 0.04464 0.03266 0.03891 2.99万 -12.84%
2024-04-14 0.04899 0.04912 0.043 0.04464 2.22万 -8.88%
2024-04-13 0.04969 0.05159 0.0481 0.04899 5.01万 -1.41%
2024-04-12 0.0499 0.05121 0.049 0.04972 3.41万 -0.36%
2024-04-11 0.05156 0.05172 0.0499 0.05001 3.78万 -3.01%
2024-04-10 0.05222 0.05411 0.0505 0.05156 2.05万 -1.26%
2024-04-09 0.05221 0.05442 0.05157 0.05241 4.42万 0.38%
2024-04-08 0.05319 0.05615 0.0521 0.05221 7万 -1.84%
2024-04-07 0.05696 0.05698 0.05219 0.05305 5.94万 -6.86%
2024-04-06 0.05875 0.06092 0.05386 0.05698 4.3万 -3.01%
2024-04-05 0.05109 0.05875 0.04963 0.05875 6.65万 14.99%
2024-04-04 0.04965 0.05386 0.04866 0.05109 5.32万 2.9%
2024-04-03 0.05225 0.05421 0.04879 0.04959 3.53万 -5.09%
2024-04-02 0.05498 0.05518 0.05117 0.053 2.83万 -3.6%
2024-04-01 0.05909 0.05923 0.05279 0.05498 2.83万 -6.96%
2024-03-31 0.06641 0.06733 0.05875 0.05909 4.6万 -11.02%
2024-03-30 0.05862 0.069 0.05662 0.06652 11.25万 13.48%
2024-03-29 0.05676 0.06398 0.05574 0.05862 10.71万 3.28%
2024-03-28 0.06078 0.06284 0.05634 0.05634 6.7万 -7.31%
2024-03-27 0.06462 0.06836 0.05952 0.06055 11.99万 -6.3%
2024-03-26 0.04372 0.06881 0.04372 0.06462 13.55万 47.8%
2024-03-25 0.0436 0.04538 0.04134 0.04372 2.84万 0.28%
2024-03-24 0.0417 0.04479 0.04002 0.0436 3.51万 4.56%
2024-03-22 0.03606 0.04261 0.03512 0.04051 5.16万 12.34%
2024-03-21 0.03721 0.0377 0.03583 0.0361 4.04万 -2.98%
2024-03-20 0.04155 0.04166 0.03544 0.03716 2.54万 -10.57%
2024-03-19 0.0431 0.04336 0.04135 0.04142 4.31万 -3.9%
2024-03-18 0.04335 0.04415 0.04214 0.04275 5.68万 -1.38%
2024-03-17 0.04321 0.04565 0.04276 0.04331 6.12万 0.23%
2024-03-16 0.04617 0.0466 0.04051 0.04314 5.02万 -6.56%
2024-03-15 0.04688 0.04831 0.04563 0.04618 4.36万 -1.49%
2024-03-14 0.0435 0.04846 0.04162 0.04682 5.74万 7.63%
2024-03-13 0.042 0.04483 0.04116 0.0435 3.77万 3.57%
2024-03-12 0.04268 0.049 0.03992 0.042 4.73万 -1.59%
2024-03-11 0.03872 0.04271 0.0383 0.04268 4.5万 10.23%
2024-03-10 0.03887 0.03897 0.03661 0.03874 4.27万 -0.33%
2024-03-09 0.03484 0.04094 0.03484 0.03881 8.5万 11.39%
2024-03-08 0.03386 0.03495 0.03365 0.03482 14.63万 2.84%
2024-03-07 0.03555 0.03555 0.03171 0.03386 9.73万 -4.75%
2024-03-06 0.03463 0.03563 0.03413 0.03549 7.71万 2.48%
2024-03-05 0.03449 0.03594 0.03415 0.03475 13.26万 0.75%
2024-03-04 0.03415 0.03457 0.03379 0.03448 11.4万 0.97%
2024-03-03 0.03368 0.03455 0.03368 0.03415 2.94万 1.4%
2024-03-02 0.03473 0.035 0.03367 0.03368 6.06万 -3.02%
2024-03-01 0.0357 0.03683 0.03338 0.03473 3.12万 -2.72%
2024-02-29 0.03607 0.03668 0.03504 0.0357 4.12万 -1.03%
2024-02-28 0.03645 0.03686 0.03601 0.03632 7.88万 -0.36%
2024-02-27 0.0394 0.03949 0.036 0.03638 12.2万 -7.66%
2024-02-26 0.03866 0.04056 0.03521 0.0394 1.91万 1.91%
2024-02-25 0.03742 0.04075 0.03683 0.03866 3.99万 3.31%
2024-02-24 0.03623 0.03969 0.03623 0.03743 15.69万 3.31%
2024-02-23 0.02771 0.03771 0.02771 0.03622 12.82万 30.71%
2024-02-22 0.02728 0.02811 0.02709 0.02771 12.31万 1.58%
2024-02-21 0.02733 0.0278 0.02647 0.02728 9.01万 -0.18%
2024-02-20 0.02664 0.02776 0.0265 0.02736 13.28万 2.7%
2024-02-19 0.02629 0.02665 0.02605 0.02664 13.58万 1.33%
2024-02-18 0.02645 0.02699 0.02595 0.0262 8.04万 -0.95%
2024-02-17 0.02568 0.02694 0.02474 0.0268 8.13万 4.36%
2024-02-16 0.02404 0.02604 0.02382 0.02545 11.9万 5.87%
2024-02-15 0.02366 0.02406 0.02337 0.024 11.96万 1.44%
2024-02-14 0.02392 0.02392 0.02342 0.02366 12.42万 -1.09%
2024-02-13 0.02349 0.02392 0.02349 0.02391 10.86万 1.79%
2024-02-12 0.024 0.024 0.02328 0.0235 9.35万 -2.08%
2024-02-11 0.02363 0.02406 0.02344 0.024 1.02万 1.57%
2024-02-10 0.02339 0.02366 0.02333 0.02363 9.5万 1.03%

回顶部