idna币今日最新价格 实时

$ 0.01664415 涨幅：-0.57%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.1531 / $0.0210532
L：¥0.1508 / $0.02074355

2024年最高价格/最低价格

H：¥0.39 / $0.05 (2024-03-10)
L：¥0.1 / $0.01 (2022-10-25)

历史最高/最低价格

H：¥2.28 / $0.314136
L：¥0.0745 / $0.01025121

Idena交易平台推荐

欧易OKX 币安Binance
idna走势图加载中...
  • idna币历史价格表
  • idna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
2024-07-01 0.016633 0.016633 0.016633 0.016633 36.0277 --
2024-06-30 0.016876 0.016876 0.016154 0.016633 69.2937 -1.44%
2024-06-29 0.016153 0.016876 0.016153 0.016876 132.44 4.48%
2024-06-28 0.016154 0.016154 0.016153 0.016153 74.0043 -0.01%
2024-06-27 0.016577 0.016577 0.016154 0.016154 147.32 -2.55%
2024-06-26 0.0169 0.0169 0.016577 0.016577 259.55 -1.91%
2024-06-25 0.017396 0.017396 0.0169 0.0169 729.96 -2.85%
2024-06-24 0.014 0.01752 0.014 0.017396 1006.33 24.26%
2024-06-23 0.018655 0.018655 0.014 0.014 1713.65 -24.95%
2024-06-22 0.018652 0.018655 0.018652 0.018655 41.4708 0.02%
2024-06-21 0.018488 0.018652 0.018488 0.018652 33.3848 0.89%
2024-06-20 0.018469 0.018586 0.01801 0.018488 709.49 0.1%
2024-06-19 0.01817 0.018494 0.018013 0.018469 2.64万 1.65%
2024-06-18 0.01817 0.018494 0.018013 0.018469 2.64万 1.6455696202532%
2024-04-21 0.025381 0.026601 0.023729 0.026274 4.54万 3.52%
2024-04-20 0.029353 0.029353 0.024202 0.025381 5.13万 -13.53%
2024-04-19 0.027802 0.029795 0.024232 0.028914 5.43万 4%
2024-04-18 0.026805 0.02886 0.023993 0.027801 5.67万 3.72%
2024-04-17 0.029198 0.029493 0.02377 0.027149 3.22万 -7.02%
2024-04-16 0.027627 0.02964 0.025384 0.029198 3.43万 5.69%
2024-04-15 0.032696 0.03271 0.027842 0.027842 4.03万 -14.85%
2024-04-14 0.03324 0.034758 0.032591 0.032696 5.72万 -1.64%
2024-04-13 0.034476 0.034679 0.032593 0.033203 4.41万 -3.69%
2024-04-12 0.034567 0.035595 0.0331 0.034476 4.04万 -0.26%
2024-04-11 0.036769 0.036834 0.033354 0.034567 5.02万 -5.99%
2024-04-10 0.037486 0.038301 0.034847 0.036769 5.87万 -1.91%
2024-04-09 0.038466 0.038542 0.036992 0.037486 7.24万 -2.55%
2024-04-08 0.038146 0.038542 0.037722 0.038466 9.11万 0.84%
2024-04-07 0.036805 0.038619 0.036805 0.038145 1.85万 3.64%
2024-04-06 0.035527 0.038233 0.034513 0.036805 5.82万 3.6%
2024-04-05 0.036129 0.036138 0.032973 0.035527 6.84万 -1.67%
2024-04-04 0.033491 0.037559 0.032965 0.036129 6.81万 7.88%
2024-04-03 0.03359 0.037108 0.032755 0.033677 6.39万 0.26%
2024-04-02 0.038015 0.03991 0.0321 0.033729 6.55万 -11.27%
2024-04-01 0.039159 0.039159 0.037681 0.038103 5.92万 -2.7%
2024-03-31 0.036798 0.039848 0.036798 0.03917 2.25万 6.45%
2024-03-30 0.033222 0.037315 0.032854 0.036798 7.73万 10.76%
2024-03-29 0.03274 0.035799 0.032638 0.033222 2万 1.47%
2024-03-28 0.037986 0.038302 0.033381 0.033381 2.77万 -12.12%
2024-03-27 0.037037 0.038737 0.036553 0.038179 2.56万 3.08%
2024-03-26 0.036802 0.038884 0.036332 0.037037 4.16万 0.64%
2024-03-25 0.036634 0.037916 0.036634 0.037394 1.2万 2.07%
2024-03-24 0.037127 0.038798 0.03636 0.036634 1.36万 -1.33%
2024-03-22 0.036839 0.039535 0.034563 0.038694 4.19万 5.04%
2024-03-21 0.033538 0.037376 0.032685 0.036839 5.5万 9.84%
2024-03-20 0.036905 0.038328 0.032777 0.034066 5.41万 -7.69%
2024-03-19 0.034316 0.039875 0.033016 0.038294 7.71万 11.59%
2024-03-18 0.038729 0.039794 0.032613 0.033989 5.47万 -12.24%
2024-03-17 0.038348 0.04195 0.036598 0.039234 7.18万 2.31%
2024-03-16 0.042815 0.043915 0.037423 0.038348 7.73万 -10.43%
2024-03-15 0.042823 0.044684 0.040575 0.042425 8.69万 -0.93%
2024-03-14 0.043009 0.045939 0.041412 0.043455 9.64万 1.04%
2024-03-13 0.043566 0.04646 0.042211 0.043009 8.58万 -1.28%
2024-03-12 0.04436 0.044787 0.040608 0.043566 4.09万 -1.79%
2024-03-11 0.045741 0.046874 0.044098 0.044912 4.32万 -1.81%
2024-03-10 0.047397 0.0531 0.045189 0.045741 9.59万 -3.49%
2024-03-09 0.034648 0.051502 0.034019 0.047397 8.1万 36.8%
2024-03-08 0.032163 0.036956 0.031106 0.034645 4.77万 7.72%
2024-03-07 0.032398 0.032789 0.029373 0.032163 5.51万 -0.73%
2024-03-06 0.032482 0.033111 0.030863 0.032398 3.16万 -0.26%
2024-03-05 0.030883 0.032797 0.030115 0.032482 5.79万 5.18%
2024-03-04 0.034463 0.034485 0.028985 0.030883 5.69万 -10.39%
2024-03-03 0.035989 0.035989 0.02989 0.034464 8.04万 -4.24%
2024-03-02 0.035063 0.036997 0.034225 0.035989 5.36万 2.64%
2024-03-01 0.030294 0.036289 0.026007 0.035063 1.53万 15.74%
2024-02-29 0.032416 0.032416 0.028 0.030294 2.15万 -6.55%
2024-02-28 0.031322 0.033089 0.030612 0.032416 7.18万 3.49%
2024-02-27 0.030415 0.032582 0.028002 0.031973 5.72万 5.12%
2024-02-26 0.031905 0.03367 0.030161 0.030459 5.01万 -4.53%
2024-02-25 0.036707 0.037017 0.031905 0.031905 7.07万 -13.08%
2024-02-24 0.025601 0.036707 0.024797 0.036707 12.13万 43.38%
2024-02-23 0.023999 0.026241 0.023301 0.025602 5.44万 6.68%
2024-02-22 0.023218 0.023999 0.022717 0.023999 5.62万 3.36%
2024-02-21 0.022243 0.023657 0.022127 0.023218 4.39万 4.38%
2024-02-20 0.02185 0.02343 0.02185 0.022243 4.85万 1.8%
2024-02-19 0.022018 0.022481 0.021849 0.02185 4.71万 -0.76%
2024-02-18 0.022568 0.023445 0.022537 0.022782 4.36万 0.95%
2024-02-17 0.022362 0.023004 0.022223 0.022568 1.96万 0.92%
2024-02-16 0.022134 0.022351 0.021941 0.022289 5.1万 0.7%
2024-02-15 0.022391 0.022889 0.021977 0.022134 3.19万 -1.15%
2024-02-14 0.022667 0.022884 0.021932 0.022389 3.39万 -1.23%
2024-02-13 0.022606 0.023504 0.022265 0.022667 3.01万 0.27%
2024-02-12 0.022651 0.02299 0.022016 0.022384 4.16万 -1.18%
2024-02-11 0.021931 0.022428 0.021138 0.022651 4.26万 3.28%
2024-02-10 0.022999 0.022999 0.021355 0.021931 2.53万 -4.64%
2024-02-09 0.022085 0.022999 0.02169 0.022999 5.78万 4.14%
2024-02-08 0.021315 0.02288 0.02012 0.022086 4.43万 3.62%
2024-02-07 0.023933 0.02444 0.020488 0.021318 4.4万 -10.93%
2024-02-06 0.02291 0.024557 0.021827 0.023933 6.4万 4.47%
2024-02-05 0.021499 0.022977 0.021 0.02291 6.71万 6.56%
2024-02-04 0.022905 0.022957 0.021125 0.021499 4.04万 -6.14%
2024-02-03 0.023598 0.023994 0.022768 0.022905 4.73万 -2.94%
2024-02-02 0.022449 0.023598 0.022104 0.023598 4.62万 5.12%
2024-02-01 0.021412 0.022759 0.02119 0.022448 4.52万 4.84%
2024-01-31 0.02084 0.021964 0.02028 0.021412 3.43万 2.74%
2024-01-30 0.023739 0.023739 0.020044 0.02084 4.07万 -12.21%
2024-01-29 0.02514 0.025654 0.022405 0.023739 4.18万 -5.57%
2024-01-28 0.022033 0.026643 0.022033 0.025139 5.04万 14.1%
2024-01-27 0.022683 0.022709 0.021768 0.022034 4.35万 -2.86%
2024-01-26 0.022669 0.022735 0.022584 0.022683 3.84万 0.06%
2024-01-25 0.023425 0.023632 0.021501 0.022669 4.32万 -3.23%
2024-01-22 0.025684 0.026249 0.024281 0.025703 4.53万 0.07%
2024-01-21 0.027223 0.027754 0.02696 0.026973 6.92万 -0.92%
2024-01-20 0.026584 0.027223 0.026351 0.027223 6.58万 2.4%
2024-01-19 0.026536 0.026853 0.026195 0.026584 5.18万 0.18%
2024-01-18 0.026153 0.026536 0.025892 0.026536 6.4万 1.46%
2024-01-17 0.024924 0.026494 0.023851 0.026153 6.05万 4.93%
2024-01-16 0.02259 0.027 0.02259 0.024735 3693.95 9.5%
2024-01-15 0.022779 0.0235 0.022534 0.02259 2.82万 -0.83%
2024-01-14 0.022267 0.022779 0.021016 0.022779 4.06万 2.3%
2024-01-13 0.02176 0.0233 0.018324 0.022267 4.97万 2.33%
2024-01-12 0.0204 0.022131 0.02 0.022131 5.05万 8.49%
2024-01-11 0.02063 0.020845 0.020074 0.0204 4.55万 -1.11%
2024-01-10 0.019714 0.020792 0.0195 0.020631 3.66万 4.65%
2024-01-09 0.01954 0.019716 0.019487 0.019714 2.91万 0.89%
2024-01-08 0.022776 0.022836 0.018242 0.01954 4.42万 -14.21%
2024-01-07 0.023719 0.023719 0.020879 0.022845 4.98万 -3.68%
2024-01-06 0.023821 0.025874 0.022968 0.023719 4.9万 -0.43%
2024-01-05 0.02229 0.024368 0.0222 0.02364 4.12万 6.06%
2024-01-04 0.022711 0.022854 0.021584 0.02229 4.65万 -1.85%
2024-01-03 0.020937 0.022824 0.020721 0.022191 3.6万 5.99%
2024-01-02 0.021009 0.021862 0.0205 0.0208 4.1万 -0.99%
2024-01-01 0.023487 0.023487 0.02074 0.021014 3万 -10.53%

回顶部