hzn币今日最新价格 实时

$ 0.01676856 涨幅：+0.91%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.2274 / $0.03239631
L：¥0.2207 / $0.03144746

2024年最高价格/最低价格

H：¥0.48 / $0.07 (2024-03-30)
L：¥0.1 / $0.01 (2024-09-03)

历史最高/最低价格

H：¥11.37 / $1.62
L：¥0.108 / $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
2024-10-03 0.015 0.01535 0.01466 0.01497 5.08万 -0.2%
2024-10-02 0.01558 0.01664 0.01468 0.015 3.77万 -3.72%
2024-09-30 0.01645 0.01657 0.01626 0.0164 4.25万 -0.3%
2024-09-28 0.01662 0.01771 0.01649 0.01702 4.67万 2.41%
2024-09-27 0.01623 0.01773 0.01612 0.01662 4.64万 2.4%
2024-09-26 0.01687 0.01693 0.01561 0.01623 3.98万 -3.79%
2024-09-25 0.01689 0.01707 0.01662 0.01687 3.64万 -0.12%
2024-09-24 0.01642 0.01735 0.01635 0.01689 4.89万 2.86%
2024-09-21 0.01492 0.01645 0.01478 0.01599 4.95万 7.17%
2024-09-20 0.01469 0.01523 0.01466 0.01492 4.24万 1.57%
2024-09-14 0.01459 0.01514 0.01452 0.01502 4.24万 2.95%
2024-09-03 0.01436 0.0149 0.01382 0.01439 5.57万 0.21%
2024-08-28 0.01581 0.01581 0.01515 0.01549 5.14万 -2.02%
2024-08-25 0.01698 0.01749 0.0167 0.01691 6.14万 -0.41%
2024-08-23 0.01742 0.0181 0.0168 0.01706 5.69万 -2.07%
2024-08-17 0.01708 0.0173 0.01623 0.01637 5.03万 -4.16%
2024-08-16 0.01681 0.0171 0.01651 0.01708 5.45万 1.61%
2024-08-01 0.01923 0.01987 0.019 0.01964 5.36万 2.13%
2024-07-30 0.0204 0.02075 0.02018 0.02037 5.87万 -0.15%
2024-07-26 0.02281 0.02285 0.02148 0.02179 5.4万 -4.47%
2024-07-25 0.02256 0.02293 0.02244 0.02281 5.46万 1.11%
2024-07-24 0.02319 0.0232 0.02218 0.02256 5.14万 -2.72%
2024-07-23 0.02389 0.02395 0.02315 0.02319 4.61万 -2.93%
2024-07-22 0.02387 0.02425 0.02348 0.02389 4.44万 0.08%
2024-07-20 0.02479 0.0256 0.02229 0.0236 5.09万 -4.8%
2024-07-19 0.02528 0.02544 0.02475 0.02479 5.26万 -1.94%
2024-07-18 0.0249 0.02685 0.02448 0.02528 5.87万 1.53%
2024-07-17 0.02478 0.02618 0.02413 0.0249 4.68万 0.48%
2024-07-16 0.02392 0.0253 0.02373 0.02478 7.25万 3.6%
2024-07-15 0.02446 0.02462 0.02338 0.02392 5.77万 -2.21%
2024-07-14 0.02416 0.02609 0.02397 0.02446 4.95万 1.24%
2024-07-13 0.02395 0.02526 0.02349 0.02415 4.69万 0.84%
2024-07-12 0.02355 0.02456 0.02278 0.02395 6.02万 1.7%
2024-07-11 0.02276 0.02533 0.02273 0.02355 4.87万 3.47%
2024-07-10 0.02227 0.02308 0.02222 0.02276 6.25万 2.2%
2024-07-09 0.02258 0.02288 0.02064 0.02227 5.9万 -1.37%
2024-07-08 0.02261 0.0234 0.02237 0.02258 3.91万 -0.13%
2024-07-07 0.02186 0.02285 0.02178 0.02261 5.07万 3.43%
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%
2024-02-09 0.02326 0.02395 0.02325 0.02338 9.67万 0.52%
2024-02-08 0.02327 0.02328 0.02324 0.02325 9.27万 -0.09%
2024-02-07 0.02424 0.02427 0.02325 0.02325 8万 -4.08%
2024-02-06 0.02517 0.02522 0.02412 0.02425 6.64万 -3.66%
2024-02-05 0.02451 0.02517 0.0243 0.02517 8822.52 2.69%
2024-02-04 0.02391 0.02456 0.02378 0.02451 10.81万 2.51%
2024-02-03 0.02381 0.02401 0.02357 0.02391 13.13万 0.42%
2024-02-02 0.02502 0.02502 0.02346 0.02378 2.64万 -4.96%
2024-02-01 0.02565 0.0264 0.02471 0.02502 4.99万 -2.46%
2024-01-31 0.02489 0.02567 0.02482 0.02565 6.76万 3.05%
2024-01-30 0.02376 0.026 0.0237 0.02495 2.21万 5.01%
2024-01-29 0.02301 0.02389 0.02265 0.02376 3.37万 3.26%
2024-01-28 0.02301 0.02319 0.02263 0.02301 4.89万 --
2024-01-27 0.02254 0.023 0.0223 0.02297 5万 1.91%
2024-01-26 0.02298 0.02302 0.02235 0.02254 4.25万 -1.91%
2024-01-25 0.02221 0.02301 0.02217 0.02293 5.91万 3.24%
2024-01-22 0.02518 0.0259 0.02471 0.02471 6.02万 -1.87%
2024-01-21 0.02523 0.02534 0.02484 0.02518 5.38万 -0.2%
2024-01-20 0.02629 0.02629 0.0251 0.02523 4.41万 -4.03%
2024-01-19 0.02668 0.02679 0.02598 0.02629 4.35万 -1.46%
2024-01-18 0.02727 0.02735 0.02585 0.02673 3.86万 -1.98%
2024-01-17 0.0273 0.02743 0.02703 0.02724 3.94万 -0.22%
2024-01-16 0.02741 0.02765 0.02683 0.02733 4.46万 -0.29%
2024-01-15 0.0268 0.02746 0.0268 0.02741 2.9万 2.28%
2024-01-14 0.02796 0.02796 0.02672 0.0268 5.66万 -4.15%
2024-01-13 0.02781 0.02829 0.02763 0.02796 5.49万 0.54%
2024-01-12 0.02667 0.02836 0.02576 0.02781 4.79万 4.27%
2024-01-11 0.02746 0.02773 0.0259 0.02667 4.16万 -2.88%
2024-01-10 0.02802 0.02864 0.02739 0.02749 4.68万 -1.89%
2024-01-09 0.02953 0.02953 0.02751 0.02804 3.74万 -5.05%
2024-01-08 0.02942 0.02957 0.02924 0.02954 4.74万 0.41%
2024-01-07 0.03081 0.03119 0.0294 0.02943 5.03万 -4.48%
2024-01-06 0.03155 0.03175 0.03073 0.03081 4.93万 -2.35%
2024-01-05 0.03234 0.03279 0.03074 0.03127 5.43万 -3.31%
2024-01-04 0.03186 0.03379 0.03002 0.03229 2.89万 1.35%
2024-01-03 0.03301 0.03471 0.03186 0.03186 3.49万 -3.48%
2024-01-02 0.03373 0.0339 0.03188 0.03301 1.85万 -2.13%
2024-01-01 0.03367 0.035 0.03349 0.03409 6.19万 1.25%

回顶部