hbb币今日最新价格 实时

$ 0.08281 涨幅：-2.15%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.8703 / $0.123998
L：¥0.8056 / $0.114787

2020年最高价格/最低价格

H：¥0.01 / $0 (2020-09-09)
L：¥0 / $0 (2020-11-05)

历史最高/最低价格

H：¥35.93 / $5.12
L：¥0.2139 / $0.03047309

Hubble交易平台推荐

欧易OKX 币安Binance
hbb走势图加载中...
  • hbb币历史价格表
  • hbb币概况
2020年 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
2020-12-27 0.000525 0.000525 0.000525 0 0 -100%
2020-12-22 0.000861 0.000861 0.000525 0.000525 2.6992 -39.02%
2020-12-21 0.000862 0.000862 0.000489 0.000861 3.8524 -0.12%
2020-12-20 0.000691 0.000862 0.000691 0.000862 7.0021 24.75%
2020-12-19 0.000701 0.000701 0.000674 0.000691 98.3961 -1.43%
2020-12-18 0.000778 0.000778 0.000491 0.000701 56.7154 -9.9%
2020-12-17 0.000778 0.000778 0.000778 0.000778 0.0187 --
2020-12-16 0.000799 0.000799 0.000799 0.000799 0.0016 --
2020-12-15 0.000488 0.000799 0.000488 0.000799 0.0016 63.73%
2020-12-14 0.000473 0.000857 0.000473 0.000488 10.9198 3.17%
2020-12-13 0.00065 0.0007 0.000473 0.000473 1.3077 -27.23%
2020-12-12 0.000649 0.00065 0.000609 0.00065 51.3317 0.15%
2020-12-11 0.000639 0.000649 0.000609 0.000649 0.4533 1.56%
2020-12-10 0.000859 0.000859 0.000639 0.000639 10.6146 -25.61%
2020-12-09 0.000639 0.000862 0.000639 0.000859 20.7358 34.43%
2020-12-08 0.000864 0.000864 0.000639 0.000639 98.8959 -26.04%
2020-12-07 0.000702 0.000864 0.000701 0.000864 75.1638 23.08%
2020-12-06 0.000702 0.000861 0.000701 0.000702 9.5425 --
2020-12-05 0.000864 0.000864 0.000701 0.000702 70.4554 -18.75%
2020-12-04 0.000865 0.000865 0.000701 0.000864 282.38 -0.12%
2020-12-03 0.000868 0.000868 0.000473 0.000865 373.43 -0.35%
2020-12-02 0.000721 0.000885 0.000452 0.000868 257.26 20.39%
2020-12-01 0.000888 0.000889 0.000721 0.000721 442.9 -18.81%
2020-11-30 0.000888 0.00089 0.000888 0.000888 395.21 --
2020-11-29 0.0009 0.0009 0.000804 0.000888 54.7101 -1.33%
2020-11-28 0.000897 0.0009 0.000897 0.0009 38.5061 0.33%
2020-11-27 0.000897 0.000898 0.000802 0.000897 174.42 --
2020-11-26 0.000897 0.000897 0.0008 0.000897 70.3455 --
2020-11-25 0.000897 0.000897 0.00085 0.000897 22.9066 --
2020-11-24 0.0008 0.000897 0.0008 0.000897 76.4319 12.13%
2020-11-23 0.000456 0.0008 0.000456 0.0008 172.89 75.44%
2020-11-22 0.000624 0.000624 0.000456 0.000456 10.9275 -26.92%
2020-11-21 0.000626 0.000626 0.00044 0.000624 0.4251 -0.32%
2020-11-20 0.000509 0.000626 0.000444 0.000626 0.5768 22.99%
2020-11-19 0.00051 0.00051 0.00044 0.000509 35.4783 -0.2%
2020-11-18 0.000625 0.000625 0.000441 0.00051 10.0283 -18.4%
2020-11-17 0.000626 0.000626 0.00044 0.000625 68.1155 -0.16%
2020-11-16 0.000498 0.000629 0.0004 0.000626 93.1973 25.7%
2020-11-15 0.000498 0.000498 0.0004 0.000498 0.7916 --
2020-11-14 0.000498 0.000498 0.0004 0.000498 8.4144 --
2020-11-13 0.000499 0.000499 0.000301 0.000498 47.2124 -0.2%
2020-11-12 0.000556 0.000556 0.0004 0.000499 85.9664 -10.25%
2020-11-11 0.00056 0.00056 0.00048 0.000556 20.1746 -0.71%
2020-11-10 0.00065 0.00065 0.00056 0.00056 0.0502 -13.85%
2020-11-09 0.000693 0.000693 0.00048 0.00065 52.974 -6.2%
2020-11-08 0.0007 0.0007 0.000403 0.000693 102.4 -1%
2020-11-07 0.00071 0.00071 0.00063 0.0007 0.1057 -1.41%
2020-11-06 0.00071 0.00071 0.00055 0.00071 17.7584 --
2020-11-05 0 0.00071 0 0.00071 14.7731 --
2020-11-04 0 0.00031 0 0.00031 14.886 --
2020-11-03 0 0.00067 0 0.00067 0.0178 --
2020-11-02 0.00063 0.00063 0.00037 0.00037 17.0388 -41.27%
2020-11-01 0.00078 0.00078 0.00063 0.00063 24.0754 -19.23%
2020-10-31 0.000649 0.00078 0.00041 0.00078 27.5333 20.18%
2020-10-30 0 0.000649 0 0.000649 12.2401 --
2020-10-29 0.00058 0.00058 0.00036 0.00036 22.6224 -37.93%
2020-10-28 0.0004 0.00069 0.0004 0.00058 2.0786 45%
2020-10-27 0.00078 0.00078 0.0004 0.0004 33.2373 -48.72%
2020-10-26 0.000868 0.000867 0.00078 0.00078 0.4685 -10.14%
2020-10-25 0.000868 0.000868 0 0 0 -100%
2020-10-24 0.0007 0.000868 0.0007 0.000868 11.6226 24%
2020-10-23 0.00078 0.00078 0.0007 0.0007 14.298 -10.26%
2020-10-22 0.0007 0.000817 0.0007 0.00078 5.4914 11.43%
2020-10-21 0.00077 0.00077 0.0007 0.0007 41.9255 -9.09%
2020-10-20 0.00081 0.00081 0.000703 0.00077 27.3442 -4.94%
2020-10-19 0.0008 0.00081 0.00075 0.00081 14.054 1.25%
2020-10-18 0.00087 0.00087 0.000702 0.0008 58.6554 -8.05%
2020-10-17 0.00087 0.00087 0.000755 0.00087 106.39 --
2020-10-16 0.000755 0.00087 0.000755 0.00087 8.7 15.23%
2020-10-15 0.00085 0.00085 0.000755 0.000755 18.5308 -11.18%
2020-10-14 0 0.00085 0.000755 0.00085 68.2994 --
2020-10-13 0.000755 0.000755 0 0 0 -100%
2020-10-12 0.0008 0.00085 0.000755 0.000755 26.1113 -5.63%
2020-10-11 0.000828 0.000828 0.0008 0.0008 252.96 -3.38%
2020-10-10 0.000818 0.000828 0.000818 0.000828 33.1587 1.22%
2020-10-09 0.000818 0.0009 0.000818 0.000818 18.298 --
2020-10-08 0.000809 0.000818 0.000809 0.000818 17.5401 1.11%
2020-10-07 0.000803 0.000858 0.000803 0.000809 202.29 0.75%
2020-10-06 0.001129 0.001129 0.000802 0.000803 20.8734 -28.88%
2020-10-05 0.000801 0.001129 0.000801 0.001129 179.69 40.95%
2020-10-04 0.000801 0.001129 0.0008 0.000801 68.6303 --
2020-10-03 0.0008 0.000801 0.0008 0.000801 33.8217 0.13%
2020-10-02 0.000901 0.001129 0.000799 0.0008 106.88 -11.21%
2020-10-01 0.0008 0.000902 0.0008 0.000902 52.1997 12.75%
2020-09-30 0.00087 0.001333 0.0008 0.0008 149.99 -8.05%
2020-09-29 0.0008 0.00087 0.0008 0.00087 0.1001 8.75%
2020-09-28 0.0008 0.000913 0.0008 0.0008 5.9536 --
2020-09-27 0.0008 0.000927 0.0008 0.0008 10.7642 --
2020-09-26 0.0008 0.000913 0.0008 0.0008 36.7233 --
2020-09-25 0.0008 0.0008 0.0008 0.0008 2.676 --
2020-09-24 0.000929 0.000929 0.0008 0.0008 15.5054 -13.89%
2020-09-23 0.000929 0.000929 0.0008 0.000929 42.67 --
2020-09-22 0.00093 0.00093 0.0007 0.000929 35.2849 -0.11%
2020-09-21 0.000901 0.00096 0.00078 0.00093 52.5026 3.22%
2020-09-20 0.0009 0.00097 0.0009 0.000901 106.83 0.11%
2020-09-19 0.0009 0.000901 0.0009 0.0009 385.8 --
2020-09-18 0.000845 0.000972 0.000822 0.0009 4544.59 6.51%
2020-09-17 0.001055 0.001079 0.000817 0.000843 9388.38 -20.09%
2020-09-16 0.001133 0.001133 0.000836 0.001051 7533.09 -7.24%
2020-09-15 0.001099 0.00114 0.000951 0.00114 1.26万 3.73%
2020-09-14 0.001091 0.00125 0.001039 0.001108 1.09万 1.56%
2020-09-13 0.001048 0.001103 0.000909 0.001095 1.28万 4.48%
2020-09-12 0.001047 0.001094 0.001035 0.001049 1.14万 0.19%
2020-09-11 0.001183 0.001199 0.00105 0.001051 1.23万 -11.16%
2020-09-10 0.001187 0.001228 0.001163 0.001186 1.05万 -0.08%
2020-09-09 0.001216 0.001358 0.000969 0.00119 7560.92 -2.14%
2020-09-08 0.000966 0.001222 0.000892 0.001217 7894.28 25.98%
2020-09-07 0.000918 0.001046 0.000888 0.000968 6055.86 5.45%
2020-09-06 0.000928 0.00099 0.000907 0.000916 6250.93 -1.29%
2020-09-05 0.000892 0.001029 0.000798 0.000933 5238.37 4.6%
2020-09-04 0.00095 0.001055 0.0001 0.0009 5031.02 -5.26%
2020-09-03 0.001025 0.001072 0.0009 0.000951 4288.39 -7.22%
2020-09-02 0.001033 0.001053 0.000888 0.001023 5767.31 -0.97%
2020-09-01 0.001109 0.001117 0.000868 0.001036 5156.23 -6.58%
2020-08-31 0.001134 0.001212 0.000997 0.001106 4953.04 -2.47%
2020-08-30 0.000942 0.001294 0.000766 0.001133 5617.95 20.28%
2020-08-29 0.000908 0.000997 0.000749 0.000942 2395.33 3.74%
2020-08-28 0.001004 0.001101 0.000857 0.000906 4315.43 -9.76%
2020-08-27 0 0.001072 0.001004 0.001004 4230.56 --

回顶部