ignis币今日最新价格 实时

$ 0.00363512 涨幅：-1.56%
更新时间：2024-07-07 23:50:10

24H最高/最低价格

H：¥0.0396 / $0.00544713
L：¥0.0382 / $0.00525365

2023年最高价格/最低价格

H：¥0.14 / $0.02 (2023-12-23)
L：¥0.02 / $0 (2023-08-25)

历史最高/最低价格

H：¥147.19 / $20.25
L：¥0.0004 / $0.00005993

Ignis交易平台推荐

欧易OKX 币安Binance
ignis走势图加载中...
  • ignis币历史价格表
  • ignis币概况
2017年 2018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
2023-12-31 0.007788 0.00792 0.007392 0.007524 1.12万 -3.39%
2023-12-30 0.007458 0.008184 0.007458 0.007788 4.5万 4.42%
2023-12-29 0.007326 0.008052 0.00726 0.007458 4.15万 1.8%
2023-12-28 0.00726 0.00759 0.00726 0.007326 1.65万 0.91%
2023-12-27 0.00759 0.007788 0.00726 0.00726 2.86万 -4.35%
2023-12-26 0.00825 0.008382 0.007524 0.007722 3.34万 -6.4%
2023-12-25 0.009042 0.009306 0.007656 0.008184 8.68万 -9.49%
2023-12-24 0.008646 0.01287 0.008646 0.009174 44.59万 6.11%
2023-12-23 0.005742 0.019206 0.005544 0.008646 109.18万 50.57%
2023-12-22 0.00594 0.00594 0.005676 0.005742 6227.04 -3.33%
2023-12-21 0.005808 0.006006 0.005676 0.00594 5766.5 2.27%
2023-12-20 0.006072 0.00627 0.00561 0.005808 3.04万 -4.35%
2023-12-19 0.005346 0.007656 0.00528 0.006072 13.67万 13.58%
2023-12-18 0.005346 0.005478 0.005346 0.005346 1073.32 --
2023-12-16 0.005346 0.005544 0.00528 0.005412 1150.91 1.23%
2023-12-14 0.005412 0.005676 0.005214 0.005676 1241.33 4.88%
2023-12-13 0.005478 0.005808 0.005412 0.005412 464.45 -1.2%
2023-12-12 0.005478 0.005808 0.005412 0.005478 1198.96 --
2023-12-11 0.005676 0.005808 0.005346 0.005478 2051.58 -3.49%
2023-12-10 0.005676 0.005676 0.00561 0.005676 535.52 --
2023-12-09 0.005478 0.005676 0.005412 0.005676 783.17 3.61%
2023-11-28 0.006211 0.006393 0.006001 0.006354 3795.28 2.3%
2023-11-27 0.006376 0.006391 0.005839 0.006211 2606.12 -2.59%
2023-11-26 0.006399 0.006581 0.006374 0.006403 3528.2 0.06%
2023-11-25 0.00631 0.006681 0.006226 0.006399 2431.39 1.41%
2023-11-24 0.006706 0.006767 0.006296 0.00631 4200.01 -5.91%
2023-11-23 0.007043 0.00804 0.006144 0.006706 1.18万 -4.78%
2023-11-22 0.007396 0.007396 0.006133 0.007021 1.02万 -5.07%
2023-11-21 0.007628 0.007928 0.00733 0.007396 1564.99 -3.04%
2023-11-20 0.007028 0.008225 0.006967 0.007628 8858.65 8.54%
2023-11-19 0.007078 0.007105 0.006918 0.007028 643.03 -0.71%
2023-11-18 0.007234 0.007234 0.006814 0.007078 4668.97 -2.16%
2023-11-17 0.006627 0.007298 0.006625 0.007234 6431.03 9.16%
2023-11-16 0.006336 0.006628 0.006305 0.006627 1306.86 4.59%
2023-11-15 0.006413 0.006468 0.006336 0.006336 409.08 -1.2%
2023-11-14 0.006509 0.006613 0.006413 0.006413 4148.09 -1.47%
2023-11-13 0.00657 0.006586 0.006495 0.006507 1488.52 -0.96%
2023-11-12 0.006364 0.006621 0.006312 0.00657 3124.62 3.24%
2023-11-11 0.006614 0.007341 0.006305 0.006364 1.19万 -3.78%
2023-11-10 0.006402 0.006666 0.00627 0.006614 9690.03 3.31%
2023-11-05 0.006168 0.006282 0.00611 0.006204 665.53 0.58%
2023-11-04 0.006389 0.006417 0.006166 0.006168 1382.11 -3.46%
2023-11-03 0.006288 0.006446 0.006227 0.006389 2155.2 1.61%
2023-11-02 0.006135 0.006355 0.006135 0.006288 1151.18 2.49%
2023-11-01 0.006253 0.006312 0.006125 0.006135 5630.98 -1.89%
2023-10-31 0.006233 0.006382 0.006227 0.006253 415.35 0.32%
2023-10-30 0.006234 0.00653 0.006213 0.006233 397.55 -0.02%
2023-10-29 0.006189 0.006464 0.006091 0.006235 2847.06 0.74%
2023-10-28 0.006178 0.00637 0.006094 0.006189 8915.34 0.18%
2023-10-27 0.006601 0.006684 0.006178 0.006179 1.45万 -6.39%
2023-10-26 0.00661 0.006656 0.006413 0.006558 2884.27 -0.79%
2023-10-25 0.006599 0.00711 0.006226 0.00661 2.19万 0.17%
2023-10-24 0.006507 0.007326 0.006507 0.006599 1.17万 1.41%
2023-10-23 0.007769 0.007842 0.006507 0.00657 2.29万 -15.43%
2023-10-22 0.006267 0.0089 0.006198 0.007769 6.69万 23.97%
2023-10-21 0.005756 0.007361 0.005638 0.006267 3.42万 8.88%
2023-10-20 0.005006 0.005753 0.004946 0.005753 1.33万 14.92%
2023-10-19 0.005126 0.005178 0.004881 0.005006 1372.46 -2.34%
2023-10-18 0.005017 0.005126 0.004956 0.005126 858.03 2.17%
2023-10-17 0.004884 0.005017 0.004686 0.005017 571.07 2.72%
2023-10-15 0.004752 0.005086 0.00462 0.005028 1208.32 5.81%
2023-10-14 0.004831 0.004831 0.004638 0.004752 107.26 -1.64%
2023-10-12 0.005016 0.005214 0.004884 0.005016 1191.19 --
2023-10-11 0.005148 0.005478 0.004818 0.005016 4394.44 -2.56%
2023-10-10 0.005019 0.005801 0.004998 0.005148 1.42万 2.57%
2023-10-09 0.004752 0.005109 0.004751 0.005019 1019.84 5.62%
2023-10-08 0.004818 0.004884 0.004752 0.004752 160.52 -1.37%
2023-10-07 0.004686 0.005016 0.004686 0.004818 811.08 2.82%
2023-10-06 0.004686 0.004818 0.00462 0.004686 739.85 --
2023-10-05 0.004668 0.004818 0.00462 0.004686 74.9276 0.39%
2023-10-04 0.004556 0.004941 0.004555 0.004668 1677.06 2.46%
2023-10-03 0.004609 0.004742 0.004556 0.004556 385.47 -1.15%
2023-10-02 0.004684 0.00475 0.004609 0.004609 86.2345 -1.6%
2023-10-01 0.004607 0.004883 0.00459 0.004684 653.32 1.67%
2023-09-30 0.004661 0.004791 0.004545 0.004607 462 -1.16%
2023-09-29 0.004534 0.004686 0.004533 0.004661 466.47 2.8%
2023-09-28 0.004422 0.004719 0.004356 0.004534 1743.56 2.53%
2023-09-27 0.004422 0.004488 0.004356 0.004422 740.44 --
2023-09-26 0.004489 0.004489 0.00436 0.004422 230.48 -1.49%
2023-09-25 0.004549 0.004617 0.00436 0.004489 2539.42 -1.32%
2023-09-24 0.004578 0.005581 0.004379 0.004549 2.82万 -0.63%
2023-09-23 0.004298 0.00458 0.004212 0.004578 4739.15 6.51%
2023-09-22 0.004092 0.004348 0.004092 0.004298 1716.53 5.03%
2023-09-21 0.004093 0.004158 0.004092 0.004092 247.36 -0.02%
2023-09-20 0.004131 0.004225 0.004081 0.004093 288.02 -0.92%
2023-09-19 0.004228 0.004282 0.004063 0.004131 1935.09 -2.29%
2023-09-18 0.004277 0.004277 0.004078 0.004228 1158.29 -1.15%
2023-09-17 0.004094 0.004287 0.004091 0.004277 1204.8 4.47%
2023-09-16 0.004178 0.004312 0.004045 0.004094 3325.65 -2.01%
2023-09-15 0.00396 0.004083 0.003894 0.004052 512.58 2.32%
2023-09-14 0.003958 0.004082 0.003894 0.00396 340.57 0.05%
2023-09-13 0.003911 0.004076 0.003911 0.003958 767 1.2%
2023-09-12 0.00403 0.004167 0.003894 0.003911 1233.41 -2.95%
2023-09-11 0.004203 0.004265 0.003861 0.00403 1604.36 -4.12%
2023-09-10 0.004023 0.004203 0.004 0.004203 3598.48 4.47%
2023-09-09 0.003784 0.004136 0.003784 0.004023 1331.71 6.32%
2023-09-08 0.003951 0.004023 0.003697 0.003784 315.06 -4.23%
2023-09-07 0.003828 0.004205 0.003828 0.003951 1872.63 3.21%
2023-09-06 0.003887 0.003941 0.003828 0.003828 639.74 -1.52%
2023-09-05 0.003645 0.004014 0.003592 0.003887 3725.94 6.64%
2023-09-04 0.003624 0.003647 0.003523 0.003645 765.02 0.58%
2023-09-03 0.003734 0.003834 0.003435 0.003624 9328.97 -2.95%
2023-09-02 0.003256 0.003741 0.003194 0.003734 5958.57 14.68%
2023-09-01 0.003248 0.003606 0.003159 0.003256 7481.55 0.25%
2023-08-31 0.003095 0.003407 0.003037 0.003248 4392.66 4.94%
2023-08-30 0.003 0.003135 0.002901 0.003095 1617.41 3.17%
2023-08-29 0.00297 0.003036 0.002889 0.003 976.55 1.01%
2023-08-28 0.002901 0.003031 0.002837 0.00297 508.23 2.38%
2023-08-27 0.002903 0.003034 0.002836 0.002901 941.79 -0.07%
2023-08-26 0.002963 0.003359 0.002838 0.002903 1.28万 -2.02%
2023-08-25 0.003035 0.003486 0.002623 0.002963 1.15万 -2.37%
2023-08-24 0.002969 0.003298 0.002771 0.003035 3809.38 2.22%
2023-08-22 0.0033 0.0033 0.002896 0.002896 2991.75 -12.24%
2023-08-21 0.003144 0.003498 0.003027 0.0033 4677.59 4.96%
2023-08-20 0.002905 0.003146 0.002874 0.003144 217.86 8.23%
2023-08-19 0.003202 0.003202 0.002861 0.002905 1347.14 -9.28%
2023-08-18 0.003365 0.003377 0.003183 0.003202 2040.25 -4.84%
2023-08-17 0.003239 0.003497 0.003231 0.003365 4165.92 3.89%
2023-08-16 0.00336 0.003483 0.003181 0.003239 1861.31 -3.6%
2023-08-15 0.003419 0.003479 0.003239 0.00336 1.44万 -1.73%
2023-08-03 0.003469 0.003514 0.003387 0.003514 791.71 1.3%
2023-08-02 0.003563 0.003563 0.003384 0.003469 645.45 -2.64%
2023-08-01 0.003696 0.003696 0.003431 0.003563 2376.17 -3.6%
2023-07-31 0.00376 0.00376 0.003689 0.003696 477.33 -1.7%
2023-07-30 0.003491 0.003826 0.003491 0.00376 1719.13 7.71%
2023-07-29 0.003498 0.003565 0.00349 0.003491 1084.88 -0.2%
2023-07-28 0.003496 0.003826 0.003489 0.003498 3368.12 0.06%
2023-07-27 0.003624 0.00363 0.003495 0.003496 1685.65 -3.53%
2023-07-26 0.003552 0.003625 0.003501 0.003624 576.32 2.03%
2023-07-25 0.003448 0.003596 0.003421 0.003552 797.16 3.02%
2023-07-24 0.00363 0.00363 0.003436 0.003448 1118.18 -5.01%
2023-07-23 0.00356 0.003696 0.00356 0.00363 1266.01 1.97%
2023-07-22 0.003628 0.003688 0.003557 0.00356 1659.23 -1.87%
2023-07-21 0.003696 0.003828 0.003564 0.003628 3662.89 -1.84%
2023-07-20 0.003889 0.004157 0.003688 0.003696 6765.16 -4.96%
2023-07-19 0.003565 0.004541 0.003506 0.003889 2.82万 9.09%
2023-07-18 0.003756 0.003824 0.003535 0.003565 3164.47 -5.09%
2023-07-17 0.003757 0.003957 0.003691 0.003756 1706.07 -0.03%
2023-07-16 0.003693 0.004155 0.003561 0.003757 7802.82 1.73%
2023-07-15 0.003488 0.004359 0.003421 0.003693 3.97万 5.88%
2023-07-14 0.003552 0.003554 0.003487 0.003488 1745.76 -1.8%
2023-07-13 0.003555 0.003689 0.003488 0.003552 977.95 -0.08%
2023-07-11 0.003486 0.003622 0.003486 0.003622 331.1 3.9%
2023-07-10 0.003488 0.003622 0.003486 0.003486 1874.73 -0.06%
2023-07-09 0.003553 0.003622 0.003488 0.003488 1207.52 -1.83%
2023-07-08 0.003563 0.003624 0.003421 0.003553 1424.59 -0.28%
2023-07-07 0.003428 0.003601 0.003344 0.003563 2325.74 3.94%
2023-07-05 0.00349 0.003628 0.003473 0.003628 2379.79 3.95%
2023-07-04 0.003422 0.00349 0.003348 0.00349 390.42 1.99%
2023-07-03 0.003566 0.003573 0.003361 0.003422 972.85 -4.04%
2023-07-02 0.003422 0.003704 0.003355 0.003566 664.8 4.21%
2023-07-01 0.003487 0.003487 0.003355 0.003422 387.54 -1.86%
2023-06-30 0.003713 0.003713 0.003355 0.003487 2520.8 -6.09%
2023-06-28 0.003579 0.003637 0.003489 0.003556 3971.14 -0.64%
2023-06-26 0.003544 0.003688 0.003527 0.003688 492.23 4.06%
2023-06-25 0.003556 0.003817 0.003494 0.003544 4072.08 -0.34%
2023-06-22 0.003471 0.004624 0.003409 0.003889 3.29万 12.04%
2023-06-21 0.003554 0.003554 0.003287 0.003471 1563.75 -2.34%
2023-06-20 0.00371 0.003772 0.003353 0.003554 7510.52 -4.2%
2023-06-19 0.003822 0.003845 0.003621 0.00371 2691.56 -2.93%
2023-06-18 0.00342 0.00436 0.00342 0.003822 1.18万 11.75%
2023-06-17 0.003488 0.003688 0.003352 0.00342 1626.21 -1.95%
2023-06-16 0.003409 0.003874 0.003363 0.003488 2024.58 2.32%
2023-06-15 0.003243 0.003957 0.003142 0.003874 1163.03 19.46%
2023-06-14 0.003809 0.004584 0.003243 0.003243 1433.81 -14.86%
2023-06-13 0.003501 0.003964 0.003501 0.003809 605.98 8.8%
2023-06-12 0.00374 0.00374 0.00342 0.003501 365.92 -6.39%
2023-06-11 0.004158 0.004158 0.003353 0.00374 4032.08 -10.05%
2023-06-10 0.004023 0.00456 0.003957 0.004158 4084.82 3.36%
2023-06-09 0.004158 0.004158 0.003957 0.004023 3216.98 -3.25%
2023-06-08 0.004095 0.004235 0.003969 0.004158 3750.73 1.54%
2023-06-07 0.004493 0.004547 0.003737 0.004095 1.41万 -8.86%
2023-06-06 0.004702 0.004762 0.004326 0.004493 6672.19 -4.44%
2023-06-05 0.004741 0.005099 0.004569 0.004702 4339.97 -0.82%
2023-06-04 0.004494 0.005018 0.004494 0.004741 2398.38 5.5%
2023-06-03 0.004569 0.004748 0.004494 0.004494 1665.72 -1.64%
2023-06-02 0.004722 0.004944 0.004496 0.004569 1940.07 -3.24%
2023-06-01 0.004808 0.005072 0.004608 0.004722 3291.26 -1.79%
2023-05-31 0.004771 0.004896 0.004679 0.004808 2294.91 0.78%
2023-05-30 0.004653 0.004961 0.004523 0.004771 2191.18 2.54%
2023-05-29 0.004547 0.004739 0.004511 0.004653 2511.7 2.33%
2023-05-28 0.004339 0.005064 0.004339 0.004547 1.14万 4.79%
2023-05-27 0.004543 0.004611 0.004336 0.004339 2228.2 -4.49%
2023-05-26 0.004486 0.004618 0.004344 0.004543 627.31 1.27%
2023-05-25 0.004581 0.00464 0.004355 0.004486 206.23 -2.07%
2023-05-24 0.004569 0.004713 0.004304 0.004581 1573.97 0.26%
2023-05-23 0.004503 0.004633 0.004503 0.004569 228.95 1.47%
2023-05-22 0.004497 0.004702 0.004494 0.004503 300.46 0.13%
2023-05-21 0.004547 0.004688 0.004491 0.004497 714.05 -1.1%
2023-05-20 0.004561 0.004694 0.004359 0.004547 756.42 -0.31%
2023-05-19 0.004602 0.004709 0.004484 0.004561 168.68 -0.89%
2023-05-18 0.004589 0.004654 0.004537 0.004602 476.14 0.28%
2023-05-17 0.004698 0.00473 0.004573 0.004589 412.59 -2.32%
2023-05-16 0.004597 0.004768 0.004501 0.004698 566.7 2.2%
2023-05-15 0.004612 0.004815 0.004475 0.004597 1146.14 -0.33%
2023-05-14 0.00431 0.005435 0.00431 0.004612 7192.16 7.01%
2023-05-13 0.004755 0.00488 0.00431 0.00431 3609.13 -9.36%
2023-05-12 0.00452 0.004784 0.004506 0.004755 821.31 5.2%
2023-05-11 0.004154 0.004864 0.004154 0.00452 597.6 8.81%
2023-05-10 0.005235 0.005274 0.004005 0.004374 1.14万 -16.45%
2023-05-08 0.005357 0.005466 0.005256 0.005259 555.7 -1.83%
2023-05-07 0.005558 0.005674 0.005149 0.005357 1753.11 -3.62%
2023-05-06 0.005984 0.005991 0.005483 0.005558 5483.68 -7.12%
2023-05-05 0.006032 0.006032 0.005784 0.005984 202.51 -0.8%

回顶部