instar币今日最新价格 实时

$ 0.01713329 涨幅：
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥0.5513 / $0.075825
L：¥0.4158 / $0.057197

2023年最高价格/最低价格

H：¥1.65 / $0.23 (2023-03-31)
L：¥0.01 / $0 (2023-11-23)

历史最高/最低价格

H：¥2.03 / $0.27882
L：¥0.0053 / $0.00073547

INSTAR交易平台推荐

欧易OKX 币安Binance
instar走势图加载中...
  • instar币历史价格表
  • instar币概况
2018年 2019年 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
2023-12-23 0 0.001643 0.001643 0 0 --
2023-12-20 0 0.001643 0.001643 0 0 --
2023-12-19 0 0.001643 0.001643 0 0 --
2023-12-18 0 0.001643 0.001643 0 0 --
2023-12-13 0 0.001643 0.001643 0 0 --
2023-12-12 0 0.001643 0.001643 0 0 --
2023-12-06 0.001665 0.005421 0.001643 0.001643 29.3474 -1.32%
2023-12-05 0.001587 0.001666 0.001587 0.001665 25.8904 4.91%
2023-12-04 0.003879 0.004 0.001581 0.001587 44.0992 -59.09%
2023-12-03 0.01358 0.013685 0.003879 0.003879 148.63 -71.44%
2023-12-02 0.0078 0.013586 0.006784 0.01358 505.45 74.1%
2023-12-01 0.01106 0.013979 0.00765 0.0078 30.0033 -29.48%
2023-11-30 0.002355 0.014005 0.002355 0.01106 282.01 369.64%
2023-11-29 0.023513 0.023513 0.002355 0.002355 385.66 -89.98%
2023-11-28 0.008428 0.023685 0.008413 0.023513 417.05 178.99%
2023-11-27 0.00835 0.008428 0.008253 0.008428 92.9682 0.93%
2023-11-26 0.008451 0.008451 0.008299 0.00835 77.6136 -1.2%
2023-11-25 0.027097 0.027097 0.008332 0.008451 232.31 -68.81%
2023-11-24 0.008182 0.037997 0.004178 0.027097 2164.51 231.18%
2023-11-23 0.001247 0.030043 0.000874 0.008182 2834.74 556.13%
2023-11-22 0.023267 0.023408 0.001247 0.001247 159.94 -94.64%
2023-11-21 0.027572 0.027572 0.027572 0 0 -100%
2023-11-20 0.027117 0.027572 0.027117 0.027572 7.3922 1.68%
2023-11-19 0.026641 0.027117 0.026641 0.027117 5.3869 1.79%
2023-11-18 0.036518 0.036518 0.026641 0.026641 52.8792 -27.05%
2023-11-17 0.023248 0.036518 0.023248 0.036518 908.14 57.08%
2023-11-15 0 0.018338 0.018338 0 0 --
2023-11-14 0.018338 0.018338 0.018338 0 0 -100%
2023-11-13 0.0185 0.0185 0.018338 0.018338 3.7234 -0.88%
2023-11-12 0.026685 0.026685 0.015702 0.0185 87.5407 -30.67%
2023-11-11 0.018066 0.026685 0.018066 0.026685 564.12 47.71%
2023-11-10 0.029755 0.029755 0.018066 0.018066 3.548 -39.28%
2023-11-05 0 0.029286 0.029286 0 0 --
2023-11-03 0.029286 0.029286 0.029286 0 0 -100%
2023-11-02 0.029286 0.029286 0.029286 0.029286 3.4746 --
2023-10-31 0 0.029054 0.029054 0 0 --
2023-10-29 0 0.029054 0.029054 0 0 --
2023-10-28 0 0.029054 0.029054 0 0 --
2023-10-26 0.032228 0.032228 0.02897 0.029054 12.2907 -9.85%
2023-10-25 0.024419 0.032228 0.024419 0.032228 1159.6 31.98%
2023-10-24 0.022372 0.024419 0.022372 0.024419 980.31 9.15%
2023-10-23 0.022186 0.022372 0.022186 0.022372 35.7728 0.84%
2023-10-22 0.022093 0.022186 0.022093 0.022186 252.68 0.42%
2023-10-21 0.018949 0.018949 0.018949 0.018949 16.8652 --
2023-10-20 0.018734 0.018949 0.018734 0.018949 16.8652 1.15%
2023-10-19 0.036349 0.036349 0.03418 0.03418 2038.98 -5.97%
2023-10-15 0 0.030408 0.030408 0 0 --
2023-10-12 0 0.030408 0.030408 0 0 --
2023-10-11 0 0.030408 0.030408 0 0 --
2023-10-04 0.031136 0.031136 0.030408 0.030408 9.979 -2.34%
2023-10-03 0.028509 0.031136 0.028459 0.031136 34.5167 9.21%
2023-10-02 0.024242 0.028556 0.02295 0.028556 464.12 17.8%
2023-10-01 0.024242 0.024242 0.024242 0.024242 38.0311 --
2023-09-30 0.024007 0.024478 0.024007 0 0 -100%
2023-09-29 0.023812 0.02401 0.023812 0.024007 6.4618 0.82%
2023-09-28 0.02019 0.027918 0.01522 0.027918 263 38.28%
2023-09-27 0.02019 0.02019 0.02019 0.02019 13.6992 --
2023-09-23 0 0.0281 0.0281 0 0 --
2023-09-20 0 0.0281 0.0281 0 0 --
2023-09-18 0.0281 0.0281 0.0281 0.0281 10.6098 --
2023-09-17 0.028775 0.028775 0.0281 0.0281 10.6098 -2.35%
2023-09-16 0.027934 0.029049 0.021833 0.028933 309.58 3.58%
2023-09-15 0.034244 0.034244 0.021132 0.027934 69.111 -18.43%
2023-09-14 0.026693 0.034244 0.026401 0.034244 134.74 28.29%
2023-09-13 0.025874 0.031341 0.025874 0.026693 92.144 3.17%
2023-09-12 0.031052 0.031052 0.031052 0 0 -100%
2023-09-11 0.031094 0.031094 0.031046 0.031052 25.8381 -0.14%
2023-09-10 0.033862 0.03879 0.030987 0.030987 44.9203 -8.49%
2023-09-09 0.023204 0.038801 0.018399 0.033862 1253.3 45.93%
2023-09-08 0.033856 0.034313 0.023204 0.023204 617.13 -31.46%
2023-09-07 0.034754 0.034847 0.027795 0.033856 29.0089 -2.58%
2023-09-06 0.039049 0.039056 0.028026 0.034754 403.01 -11%
2023-09-03 0.020818 0.020932 0.020755 0.020932 8.3401 0.55%
2023-09-02 0.020808 0.020818 0.020808 0.020818 10.2007 0.05%
2023-08-30 0 0.023492 0.023492 0 0 --
2023-08-27 0 0.023492 0.023492 0 0 --
2023-08-26 0 0.023492 0.023492 0 0 --
2023-08-24 0.023492 0.023492 0.023492 0.023492 78.6732 --
2023-08-22 0.028994 0.038137 0.02342 0.023464 488.82 -19.07%
2023-08-21 0.023352 0.023352 0.023352 0.023352 11.6759 --
2023-08-20 0.026636 0.026636 0.023352 0.023352 11.6759 -12.33%
2023-08-19 0.017788 0.026636 0.017788 0.026636 5285.37 49.74%
2023-08-18 0.017242 0.017242 0.017242 0 0 -100%
2023-08-17 0 0.019788 0.019788 0 0 --
2023-08-03 0.020291 0.020291 0.019765 0.020174 413.1 -0.58%
2023-08-02 0.019678 0.020291 0.019678 0.020291 541.74 3.12%
2023-08-01 0.022429 0.022429 0.019394 0.019678 231.3 -12.27%
2023-07-31 0.020513 0.022429 0.020513 0.022429 79.1934 9.34%
2023-07-30 0.024087 0.024087 0.020288 0.020513 403.24 -14.84%
2023-07-29 0.029861 0.029997 0.029619 0.029997 64.4273 0.46%
2023-07-28 0.035656 0.03609 0.026433 0.029709 1043.35 -16.68%
2023-07-27 0.025524 0.035674 0.025524 0.035657 17.7633 39.7%
2023-07-26 0.025356 0.025524 0.025356 0.025524 13.77 0.66%
2023-07-25 0.025856 0.026131 0.025356 0.025356 203.96 -1.93%
2023-07-24 0.029839 0.048581 0.025856 0.025856 182.59 -13.35%
2023-07-23 0.030166 0.030166 0.0297 0.029839 53.3039 -1.08%
2023-07-22 0.030195 0.057845 0.025573 0.030166 4795.86 -0.1%
2023-07-21 0.034944 0.038033 0.030439 0.03047 145.4 -12.8%
2023-07-20 0.057204 0.065871 0.032922 0.043019 158.2 -24.8%
2023-07-19 0.042677 0.057204 0.042677 0.057204 3.1462 34.04%
2023-07-18 0.042867 0.043178 0.042802 0.042902 6.8643 0.08%
2023-07-17 0.040323 0.066771 0.018393 0.066771 741.39 65.59%
2023-07-16 0.041199 0.041199 0.040035 0.04042 41.1561 -1.89%
2023-07-15 0.049311 0.049311 0.041199 0.041199 87.5119 -16.45%
2023-07-14 0.049311 0.049311 0.049311 0.049311 18.6166 --
2023-07-13 0.040858 0.046202 0.040724 0.046202 602.21 13.08%
2023-07-11 0.040539 0.065267 0.040434 0.046878 698.81 15.64%
2023-07-10 0.054229 0.066824 0.040149 0.040531 277.99 -25.26%
2023-07-09 0.015525 0.066896 0.013089 0.066651 2.32万 329.31%
2023-07-08 0.045528 0.04554 0.015525 0.015525 695.57 -65.9%
2023-07-07 0.045626 0.045865 0.035782 0.045528 36.8093 -0.21%
2023-07-05 0.044499 0.045002 0.044499 0.044993 11.3274 1.11%
2023-07-04 0.029744 0.044499 0.029595 0.044499 200.85 49.61%
2023-07-02 0.021449 0.021449 0.021449 0 0 -100%
2023-07-01 0.021421 0.021449 0.021421 0.021449 12.8694 0.13%
2023-06-30 0.021136 0.03515 0.021136 0.021421 15.4231 1.35%
2023-06-28 0.0366 0.041969 0.0366 0.041589 470.99 13.63%
2023-06-26 0.036548 0.03748 0.036542 0.036823 148.83 0.75%
2023-06-25 0.050104 0.050104 0.050104 0 0 -100%
2023-06-22 0.042099 0.047763 0.036125 0.047763 421.64 13.45%
2023-06-21 0.042033 0.042096 0.041784 0.042096 492.65 0.15%
2023-06-20 0.043753 0.043753 0.043753 0 0 -100%
2023-06-19 0.04797 0.048 0.043753 0.043753 8.3568 -8.79%
2023-06-18 0.042737 0.048249 0.042737 0.04797 804.08 12.24%
2023-06-17 0.031007 0.042737 0.031007 0.042737 473.5 37.83%
2023-06-16 0.039698 0.039698 0.030957 0.031007 489.93 -21.89%
2023-06-15 0.051377 0.053738 0.039586 0.040901 120.94 -20.39%
2023-06-13 0 0.061618 0.061618 0 0 --
2023-06-11 0.061994 0.061994 0.061456 0.061618 24.9307 -0.61%
2023-06-10 0.061946 0.062141 0.061561 0.062026 24.9307 0.13%
2023-06-09 0.066357 0.066357 0.060964 0.061946 288.9 -6.65%
2023-06-08 0.065435 0.067266 0.065411 0.066357 274.72 1.41%
2023-06-07 0.065255 0.065435 0.065255 0.065435 274.72 0.28%
2023-06-06 0 0.052508 0.052508 0 0 --
2023-06-05 0 0.052508 0.052508 0 0 --
2023-06-04 0.052508 0.052508 0.052508 0 0 -100%
2023-06-03 0.052508 0.052508 0.052508 0.052508 37.6894 --
2023-06-02 0.056107 0.056107 0.056107 0.056107 26.7737 --
2023-05-31 0 0.052466 0.052466 0 0 --
2023-05-29 0.052466 0.052466 0.052466 0 0 -100%
2023-05-28 0.052466 0.052466 0.052466 0.052466 23.736 --
2023-05-27 0 0.059584 0.059584 0 0 --
2023-05-26 0 0.059584 0.059584 0 0 --
2023-05-25 0 0.059584 0.059584 0 0 --
2023-05-24 0.059584 0.059584 0.059584 0 0 -100%
2023-05-23 0.05976 0.059881 0.059584 0.059584 22.1593 -0.29%
2023-05-22 0.070351 0.098318 0.048176 0.060153 1181.08 -14.5%
2023-05-21 0.098164 0.098164 0.053834 0.092056 1659.25 -6.22%
2023-05-20 0 0.092448 0.092448 0 0 --
2023-05-18 0 0.092448 0.092448 0 0 --
2023-05-17 0.092448 0.092448 0.092448 0 0 -100%
2023-05-16 0.092448 0.092448 0.092448 0.092448 5.5421 --
2023-05-15 0.098338 0.098338 0.09229 0.092448 5.5421 -5.99%
2023-05-14 0.1023 0.1023 0.096586 0.098338 77.1868 -3.87%
2023-05-13 0.083553 0.083553 0.083553 0 0 -100%
2023-05-12 0.085063 0.085257 0.081642 0.083553 45.1276 -1.78%
2023-05-11 0.1719 0.172 0.084931 0.085063 735.87 -50.52%
2023-05-10 0.094543 0.1719 0.094543 0.1719 585.25 81.82%
2023-05-08 0.105 0.1069 0.096381 0.097424 605.06 -7.22%
2023-05-07 0.1829 0.1829 0.1044 0.105 283.4 -42.59%
2023-05-06 0.1693 0.1829 0.1693 0.1829 4.2068 8.03%
2023-05-05 0.1793 0.1793 0.1693 0.1693 11.3116 -5.58%
2023-05-04 0.1401 0.1793 0.1401 0.1793 8.2494 27.98%
2023-05-03 0.1572 0.1808 0.1401 0.1401 187.47 -10.88%
2023-05-02 0.1578 0.1578 0.1572 0.1572 303.9 -0.38%
2023-05-01 0.1329 0.1329 0.1329 0 0 -100%
2023-04-30 0.1326 0.1329 0.1326 0.1329 14.1114 0.23%
2023-04-29 0.1707 0.1707 0.1326 0.1326 16.9758 -22.32%
2023-04-28 0.1277 0.1707 0.1277 0.1707 414.89 33.67%
2023-04-26 0 0.1119 0.1119 0 0 --
2023-04-24 0.1119 0.1119 0.1119 0 0 -100%
2023-04-23 0.1146 0.1146 0.1118 0.1119 8.9584 -2.36%
2023-04-22 0.1288 0.1288 0.1146 0.1146 342.27 -11.02%
2023-04-20 0.1679 0.1679 0.1679 0 0 -100%
2023-04-19 0.163 0.1679 0.163 0.1679 5.3599 3.01%
2023-04-18 0.1352 0.163 0.1352 0.163 37.5052 20.56%
2023-04-17 0.1362 0.1362 0.1352 0.1352 6.5072 -0.73%
2023-04-16 0.1508 0.1508 0.1231 0.1362 102.22 -9.68%
2023-04-15 0.1422 0.1514 0.1422 0.1508 744.7 6.05%
2023-04-14 0.1541 0.1698 0.1417 0.1422 3913.13 -7.72%
2023-04-13 0.178 0.178 0.1463 0.1486 649.19 -16.52%
2023-04-12 0.1578 0.178 0.1578 0.178 6.3179 12.8%
2023-04-11 0.1561 0.1586 0.156 0.1578 276.14 1.09%
2023-04-10 0.1749 0.1769 0.1498 0.156 8658.91 -10.81%
2023-04-09 0.1812 0.1812 0.1066 0.1749 186.79 -3.48%
2023-04-08 0.1928 0.1928 0.1575 0.1812 73.9365 -6.02%
2023-04-07 0.1665 0.1967 0.1197 0.1928 69.9972 15.8%
2023-04-06 0.1982 0.1982 0.1544 0.1665 36.1428 -15.99%
2023-04-05 0.1978 0.1982 0.1978 0.1982 127.69 0.2%
2023-04-04 0.2235 0.2235 0.1965 0.1978 147.65 -11.5%
2023-04-03 0.2268 0.2268 0.2007 0.2235 161.42 -1.46%
2023-04-02 0.1857 0.2268 0.1857 0.2268 2130.63 22.13%
2023-04-01 0.2152 0.2152 0.1847 0.1857 377.62 -13.71%
2023-03-31 0.1953 0.2275 0.1714 0.2152 1844.35 10.19%
2023-03-30 0.2139 0.2266 0.1645 0.1953 3976.76 -8.7%
2023-03-29 0.1594 0.2139 0.1582 0.2139 4844.68 34.19%
2023-03-28 0.202 0.202 0.1594 0.1594 242.47 -21.09%
2023-03-27 0.183 0.202 0.183 0.202 2556.01 10.38%
2023-03-26 0.1843 0.1843 0.1615 0.183 710.17 -0.71%
2023-03-25 0.1822 0.1875 0.1575 0.1843 613.45 1.15%
2023-03-24 0.1512 0.191 0.1479 0.1822 1784.01 20.5%
2023-03-23 0.1517 0.1517 0.1279 0.1512 13.7587 -0.33%
2023-03-22 0.126 0.1528 0.1238 0.1517 3.4519 20.4%
2023-03-21 0.1514 0.1697 0.126 0.126 326.3 -16.78%
2023-03-20 0.1111 0.1514 0.11 0.1514 449.73 36.27%
2023-03-19 0.1078 0.1131 0.1078 0.1111 131.36 3.06%
2023-03-18 0.1194 0.1194 0.099375 0.1078 389.09 -9.72%
2023-03-17 0.07908 0.1194 0.07908 0.1194 79.4263 50.99%
2023-03-16 0.1201 0.1201 0.07908 0.07908 346.81 -34.15%
2023-03-15 0.122 0.122 0.081212 0.1201 125.64 -1.56%
2023-03-14 0.103 0.1221 0.103 0.122 68.6088 18.45%
2023-03-13 0.085073 0.1235 0.085073 0.103 509.5 21.07%
2023-03-12 0.1391 0.1391 0.079205 0.085073 164.33 -38.84%
2023-03-11 0.13 0.1517 0.13 0.1391 272.61 7%
2023-03-10 0.08832 0.1595 0.05989 0.1304 3336.59 47.64%
2023-03-09 0.072055 0.1593 0.062173 0.1593 4389.68 121.08%
2023-03-08 0.056605 0.072055 0.049384 0.072053 8783.47 27.29%
2023-03-07 0.051731 0.051731 0.051731 0.051731 6.6408 --
2023-03-06 0.056225 0.056228 0.050557 0.051451 15.0892 -8.49%
2023-03-05 0.046053 0.059006 0.046053 0.056221 507.65 22.08%
2023-03-04 0.066645 0.067322 0.046053 0.046053 12.6252 -30.9%
2023-03-03 0.043569 0.070633 0.025014 0.066609 6376.48 52.88%
2023-03-02 0.039488 0.039488 0.039488 0.039488 1909.01 --
2023-03-01 0.039778 0.039778 0.039034 0.039488 1909.01 -0.73%
2023-02-28 0.026341 0.04017 0.026305 0.039778 2507.22 51.01%
2023-02-27 0.02027 0.026435 0.019865 0.026344 723.21 29.97%
2023-02-26 0.01904 0.020386 0.01904 0.02027 355.41 6.46%
2023-02-24 0 0.04942 0.04942 0 0 --
2023-02-23 0 0.04942 0.04942 0 0 --
2023-02-20 0.04942 0.04942 0.04942 0 0 -100%
2023-02-19 0.04942 0.04942 0.04942 0 0 -100%
2023-02-18 0.04942 0.04942 0.04942 0.04942 32.8502 --
2023-02-17 0 0.050918 0.050918 0 0 --
2023-02-14 0.016814 0.050918 0.016814 0.050918 2.5779 202.83%
2023-02-13 0.050746 0.050746 0.016802 0.016814 262.22 -66.87%
2023-02-12 0.014698 0.050746 0.014541 0.050746 5.0746 245.26%
2023-02-11 0.014978 0.015045 0.014669 0.014698 15.3098 -1.87%
2023-02-10 0 0.015912 0.015912 0 0 --
2023-02-09 0.015912 0.015912 0.015912 0 0 -100%
2023-02-08 0.015912 0.015912 0.015912 0 0 -100%
2023-02-07 0.055084 0.055084 0.015912 0.015912 194.41 -71.11%
2023-02-06 0.055152 0.055171 0.055084 0.055084 13.8589 -0.12%
2023-02-05 0.053425 0.055152 0.014541 0.055152 41.8791 3.23%
2023-02-04 0.032837 0.053425 0.032837 0.053425 2.3434 62.7%
2023-02-03 0.030963 0.033163 0.030651 0.032837 95.4965 6.05%
2023-02-02 0.033369 0.033369 0.03096 0.030964 359.11 -7.21%
2023-01-31 0 0.04875 0.04875 0 0 --
2023-01-30 0.04875 0.04875 0.04875 0 0 -100%
2023-01-29 0.04875 0.04875 0.04875 0 0 -100%
2023-01-28 0.049078 0.049078 0.04875 0.04875 50.4022 -0.67%
2023-01-27 0.055163 0.055163 0.049078 0.049078 97.6685 -11.03%
2023-01-26 0.035702 0.035702 0.035702 0 0 -100%
2023-01-25 0.035686 0.035702 0.035599 0.035702 190.67 0.04%
2023-01-24 0.038045 0.038558 0.035236 0.035687 190.67 -6.2%
2023-01-23 0.04045 0.04045 0.037887 0.038045 196.77 -5.95%
2023-01-22 0.0385 0.041204 0.038499 0.04045 19.1006 5.06%
2023-01-21 0.038414 0.03859 0.038192 0.038489 74.8052 0.2%
2023-01-20 0.039409 0.039409 0.039409 0 0 -100%
2023-01-19 0.039409 0.039409 0.039409 0.039409 149.07 --
2023-01-18 0.038934 0.040106 0.03893 0.039409 149.07 1.22%
2023-01-17 0.040054 0.040054 0.038445 0.038934 149.07 -2.8%
2023-01-16 0.044257 0.044302 0.040054 0.040054 100.82 -9.5%
2023-01-15 0.041382 0.044369 0.041382 0.044257 9.3798 6.95%
2023-01-14 0.03687 0.041382 0.035615 0.041382 19.6582 12.24%
2023-01-13 0.037215 0.037347 0.036579 0.03687 285.1 -0.93%
2023-01-12 0.032174 0.032174 0.032174 0.032174 11.8535 --
2023-01-11 0.032432 0.032594 0.031985 0.032174 11.8535 -0.8%
2023-01-10 0.031853 0.033028 0.031685 0.032432 93.1566 1.82%
2023-01-09 0.031664 0.031852 0.031647 0.031852 120.04 0.59%
2023-01-08 0 0.030065 0.030065 0 0 --
2023-01-07 0.030065 0.030065 0.030065 0 0 -100%
2023-01-06 0.030065 0.030065 0.030065 0.030065 58.8198 --
2023-01-05 0.029003 0.030135 0.028894 0.030065 58.8198 3.66%
2023-01-04 0.029866 0.02992 0.028998 0.029005 58.8198 -2.88%
2023-01-03 0.034665 0.034665 0.029826 0.029866 668.03 -13.84%
2023-01-02 0.040645 0.040679 0.034665 0.034665 2.4754 -14.71%
2023-01-01 0.040633 0.040645 0.040633 0.040645 20.9166 0.03%

回顶部