idle币今日最新价格 实时

$ 0.288473 涨幅：+4.85%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥1.3044 / $0.179394
L：¥1.1185 / $0.15383

2024年最高价格/最低价格

H：¥3.07 / $0.42 (2024-03-17)
L：¥0 / $0 (2024-06-29)

历史最高/最低价格

H：¥222.87 / $30.65
L：¥0.9491 / $0.13052

IDLE交易平台推荐

欧易OKX 币安Binance
idle走势图加载中...
  • idle币历史价格表
  • idle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 0.1339 0.1339 0 0 --
2024-06-30 0 0.1339 0.1339 0 0 --
2024-06-29 0 0 0 0 0 --
2024-06-28 0 0.1339 0.1339 0 0 --
2024-06-27 0.1339 0.1339 0.1339 0.1339 132.02 --
2024-06-26 0.1325 0.1339 0.1324 0.1339 526.17 1.06%
2024-06-25 0.143 0.143 0.1324 0.1325 880.31 -7.34%
2024-06-24 0.1497 0.1503 0.1424 0.1432 812.56 -4.34%
2024-06-23 0.16 0.1613 0.1493 0.1496 975.04 -6.5%
2024-06-22 0.1692 0.1692 0.1594 0.16 1020.59 -5.44%
2024-06-21 0.1685 0.1711 0.1685 0.1692 575.92 0.42%
2024-06-20 0.1467 0.1708 0.1465 0.1684 3070.45 14.79%
2024-06-19 0.1408 0.1479 0.1358 0.1467 3273.51 4.19%
2024-06-18 0.1408 0.1479 0.1358 0.1467 3273.51 4.1903409090909%
2024-04-21 0.2505 0.2516 0.246 0.2511 27.8408 0.24%
2024-04-20 0.2453 0.2531 0.2339 0.2505 221.68 2.12%
2024-04-19 0.2458 0.2466 0.2416 0.2453 2293.25 -0.2%
2024-04-18 0.2469 0.254 0.2458 0.2458 1660.75 -0.45%
2024-04-17 0.2516 0.2522 0.245 0.247 892.82 -1.83%
2024-04-16 0.2502 0.2568 0.2478 0.2515 735.52 0.52%
2024-04-15 0.2801 0.2801 0.2425 0.2502 7496.53 -10.67%
2024-04-14 0.2823 0.2823 0.2719 0.2802 1998.05 -0.74%
2024-04-13 0.3072 0.3072 0.2824 0.2824 3492.28 -8.07%
2024-04-12 0.3019 0.3083 0.3019 0.3083 151.82 2.12%
2024-04-11 0.3034 0.3053 0.2993 0.3019 1083.25 -0.49%
2024-04-10 0.3368 0.3368 0.3014 0.3034 6664.44 -9.92%
2024-04-09 0.3246 0.3384 0.3236 0.3368 1509.07 3.76%
2024-04-08 0.3185 0.3262 0.3182 0.3246 977.89 1.92%
2024-04-07 0.3214 0.3217 0.3176 0.3185 1135.61 -0.9%
2024-04-06 0.3336 0.3351 0.3191 0.3212 2865.2 -3.72%
2024-04-05 0.3294 0.3345 0.3233 0.3337 2421.58 1.31%
2024-04-04 0.3048 0.332 0.295 0.3292 4.35万 8.01%
2024-04-03 0.3143 0.3177 0.3051 0.3053 1918.82 -2.86%
2024-04-02 0.331 0.3454 0.3095 0.3156 2.02万 -4.65%
2024-04-01 0.3146 0.3366 0.3111 0.331 6650.94 5.21%
2024-03-31 0.3364 0.3364 0.2765 0.3146 3.15万 -6.48%
2024-03-30 0.344 0.3446 0.3282 0.3364 2225.21 -2.21%
2024-03-29 0.3072 0.3448 0.3025 0.344 5819.08 11.98%
2024-03-28 0.2933 0.308 0.2904 0.3074 4850.98 4.81%
2024-03-27 0.3313 0.3382 0.2912 0.2933 9353.6 -11.47%
2024-03-26 0.3598 0.3599 0.3213 0.3312 7636.43 -7.95%
2024-03-25 0.3548 0.3632 0.3443 0.3597 456.89 1.38%
2024-03-24 0.3701 0.3721 0.3496 0.3548 337 -4.13%
2024-03-22 0.3466 0.379 0.3382 0.3701 198.81 6.78%
2024-03-21 0.3463 0.3537 0.3279 0.3476 1066.5 0.38%
2024-03-20 0.3623 0.3658 0.3361 0.3471 871.78 -4.2%
2024-03-19 0.3867 0.3867 0.3596 0.3623 2642.88 -6.31%
2024-03-18 0.4179 0.4182 0.3654 0.3875 4136.85 -7.27%
2024-03-17 0.3569 0.4223 0.3382 0.4178 1.82万 17.06%
2024-03-16 0.3495 0.3621 0.3239 0.3569 7246.68 2.12%
2024-03-15 0.3475 0.3511 0.3473 0.3495 840.44 0.58%
2024-03-14 0.3591 0.3618 0.347 0.3475 1234.16 -3.23%
2024-03-13 0.3462 0.3919 0.3437 0.3591 7360.19 3.73%
2024-03-12 0.3331 0.3483 0.3211 0.3463 720.66 3.96%
2024-03-11 0.3512 0.3531 0.3331 0.3331 4044.46 -5.15%
2024-03-10 0.3787 0.3837 0.3493 0.3513 5266.62 -7.24%
2024-03-09 0.3353 0.3858 0.3338 0.3791 4208.78 13.06%
2024-03-08 0.3417 0.35 0.3298 0.3353 875.62 -1.87%
2024-03-07 0.3232 0.351 0.2943 0.3417 4994.53 5.72%
2024-03-06 0.3217 0.3379 0.3205 0.3237 2477.09 0.62%
2024-03-05 0.3304 0.3655 0.3141 0.3219 1.54万 -2.57%
2024-03-04 0.3399 0.342 0.3142 0.3304 3624.27 -2.79%
2024-03-03 0.295 0.3399 0.2948 0.3399 7284.94 15.22%
2024-03-02 0.2437 0.3182 0.2394 0.295 1.76万 21.05%
2024-03-01 0.2252 0.247 0.2161 0.2437 2693.5 8.21%
2024-02-29 0.2551 0.2551 0.1907 0.2253 1.33万 -11.68%
2024-02-28 0.2495 0.2575 0.2494 0.2551 225.95 2.24%
2024-02-27 0.2386 0.2479 0.2322 0.2479 740.93 3.9%
2024-02-26 0.241 0.2445 0.2237 0.2385 2853.93 -1.04%
2024-02-25 0.2386 0.2411 0.2255 0.241 1550.15 1.01%
2024-02-24 0.2678 0.2679 0.2162 0.2388 1.21万 -10.83%
2024-02-23 0.2646 0.2713 0.2613 0.2678 2204.18 1.21%
2024-02-22 0.297 0.3073 0.2621 0.2646 5118.54 -10.91%
2024-02-21 0.3082 0.309 0.2935 0.2969 2094.18 -3.67%
2024-02-20 0.2974 0.3082 0.2972 0.3082 1966.35 3.63%
2024-02-19 0.3251 0.3289 0.2963 0.2974 8727.03 -8.52%
2024-02-18 0.326 0.3306 0.3233 0.3251 761.72 -0.28%
2024-02-17 0.3531 0.3531 0.3261 0.3261 3362.56 -7.65%
2024-02-16 0.3519 0.359 0.3417 0.3532 1872.98 0.37%
2024-02-15 0.3431 0.3538 0.3357 0.352 2335.74 2.59%
2024-02-14 0.3072 0.3482 0.3069 0.3431 1.2万 11.69%
2024-02-13 0.3041 0.3072 0.2985 0.3072 277.06 1.02%
2024-02-12 0.3094 0.3233 0.2992 0.3041 4338.25 -1.71%
2024-02-11 0.302 0.3167 0.302 0.3094 4449.16 2.45%
2024-02-10 0.266 0.3048 0.2611 0.302 8422.61 13.53%
2024-02-09 0.2667 0.2736 0.2625 0.2659 673.04 -0.3%
2024-02-08 0.2617 0.2679 0.2595 0.2667 1438.99 1.91%
2024-02-07 0.2474 0.2619 0.2463 0.2617 2205.68 5.78%
2024-02-06 0.2395 0.2538 0.2366 0.2474 5909.97 3.3%
2024-02-05 0.2318 0.2396 0.2293 0.2395 3841.31 3.32%
2024-02-04 0.2164 0.2323 0.2142 0.2318 6112.16 7.12%
2024-02-03 0.2184 0.2198 0.2163 0.2164 1012.76 -0.92%
2024-02-02 0.2419 0.2435 0.2139 0.2184 6043.44 -9.71%
2024-02-01 0.2332 0.2485 0.2332 0.2423 2963.75 3.9%
2024-01-31 0.2446 0.246 0.2331 0.2331 3258.27 -4.7%
2024-01-30 0.2459 0.2459 0.2433 0.2446 590.78 -0.53%
2024-01-29 0.2525 0.2543 0.2459 0.2459 2177.71 -2.61%
2024-01-28 0.2556 0.2598 0.2459 0.2523 7503.44 -1.29%
2024-01-27 0.2344 0.2556 0.2312 0.2556 4917.01 9.04%
2024-01-26 0.2429 0.2429 0.2344 0.2344 338.73 -3.5%
2024-01-25 0.2413 0.2453 0.2379 0.2429 633.02 0.66%
2024-01-22 0.2793 0.2844 0.2785 0.2826 2075.25 1.18%
2024-01-21 0.2939 0.2952 0.2792 0.2793 5638.67 -4.97%
2024-01-20 0.3127 0.3127 0.2902 0.2948 2047.3 -5.72%
2024-01-19 0.3241 0.3241 0.299 0.3127 9102.17 -3.52%
2024-01-18 0.3147 0.3262 0.3127 0.3241 2235.32 2.99%
2024-01-17 0.3145 0.3147 0.3145 0.3147 1.3万 0.06%
2024-01-16 0.3371 0.3371 0.3097 0.3145 2.38万 -6.7%
2024-01-15 0.2909 0.3451 0.2881 0.3371 1.73万 15.88%
2024-01-14 0.3541 0.3585 0.2876 0.2909 1.55万 -17.85%
2024-01-13 0.3344 0.3583 0.331 0.3542 3308.82 5.92%
2024-01-12 0.32 0.344 0.3158 0.3353 1520.15 4.78%
2024-01-11 0.2941 0.3201 0.2928 0.3201 3063.02 8.84%
2024-01-10 0.2823 0.3105 0.2802 0.2941 6913.21 4.18%
2024-01-09 0.2851 0.286 0.2692 0.2823 1939.05 -0.98%
2024-01-08 0.2711 0.291 0.2711 0.2842 4077.74 4.83%
2024-01-07 0.289 0.289 0.2667 0.271 1.26万 -6.23%
2024-01-06 0.2896 0.3027 0.289 0.289 3724.9 -0.21%
2024-01-05 0.2963 0.3014 0.282 0.2896 6248.74 -2.26%
2024-01-04 0.2866 0.3156 0.286 0.2962 5032.01 3.35%
2024-01-03 0.3637 0.3759 0.2863 0.2866 3.57万 -21.2%
2024-01-02 0.3726 0.3849 0.3609 0.3637 7592.28 -2.39%
2024-01-01 0.3724 0.375 0.3651 0.3726 3151.55 0.05%

回顶部