inst币今日最新价格 实时

$ 1.56 涨幅：+0.33%
更新时间：2024-06-29 00:20:07

24H最高/最低价格

H：¥13.2909 / $1.83
L：¥12.2741 / $1.69

今年最高/最低价格

H：¥23.04 / $3.17
L：¥9.89 / $1.36

历史最高/最低价格

H：¥177.21 / $24.4
L：¥2.6621 / $0.366538

Instadapp交易平台推荐

欧易OKX 币安Binance
inst走势图加载中...
  • inst币历史价格表
  • inst币概况
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
2024-06-27 1.4706 1.5179 1.4695 1.5174 2.85万 3.18%
2024-06-26 1.4146 1.4734 1.4137 1.4705 2.9万 3.95%
2024-06-25 1.4306 1.4311 1.3805 1.4157 2.69万 -1.04%
2024-06-24 1.4294 1.433 1.4238 1.4306 2.63万 0.08%
2024-06-23 1.4075 1.4311 1.4068 1.4292 2.65万 1.54%
2024-06-22 1.4415 1.4536 1.407 1.4075 2.94万 -2.36%
2024-06-21 1.404 1.4499 1.3975 1.4415 2.92万 2.67%
2024-06-20 1.4353 1.4436 1.3638 1.4052 2.96万 -2.1%
2024-06-19 1.6255 1.6744 1.3616 1.4375 3.05万 -11.57%
2024-06-18 1.6255 1.6744 1.3616 1.4375 3.05万 -11.565672100892%
2024-04-21 2.0647 2.1981 2.0551 2.193 3.56万 6.21%
2024-04-20 1.962 2.073 1.9268 2.07 4.3万 5.5%
2024-04-19 1.7603 1.9739 1.7526 1.9596 3.28万 11.32%
2024-04-18 1.5518 1.7986 1.5478 1.7634 3.56万 13.64%
2024-04-17 1.7067 1.7154 1.531 1.5518 4.29万 -9.08%
2024-04-16 1.7552 1.8523 1.7121 1.7356 2.99万 -1.12%
2024-04-15 1.7836 1.7877 1.6223 1.7539 3.23万 -1.67%
2024-04-14 1.9651 1.9779 1.7023 1.7836 3.41万 -9.24%
2024-04-13 1.9779 2.0052 1.9606 1.9698 3.03万 -0.41%
2024-04-12 1.9397 2.0308 1.9007 1.9783 3.1万 1.99%
2024-04-11 2.0043 2.0326 1.9149 1.9356 3.03万 -3.43%
2024-04-10 2.0039 2.0475 1.9555 2.0043 2.9万 0.02%
2024-04-09 1.8562 2.0515 1.8375 2.0083 3.48万 8.19%
2024-04-08 1.854 1.9316 1.821 1.8562 3.63万 0.12%
2024-04-07 1.8736 1.8753 1.8409 1.855 3.13万 -0.99%
2024-04-06 2.0065 2.1242 1.7978 1.8739 3.29万 -6.61%
2024-04-05 2.0372 2.0471 1.9737 2.0216 3.04万 -0.77%
2024-04-04 2.0442 2.0473 1.9847 2.0306 2.89万 -0.67%
2024-04-03 1.9991 2.0471 1.9346 2.0447 3.01万 2.28%
2024-04-02 2.1376 2.2066 1.9666 2.0038 3.42万 -6.26%
2024-04-01 2.0373 2.1382 2.0372 2.1376 3.02万 4.92%
2024-03-31 2.0252 2.0727 1.9842 2.0375 3.15万 0.61%
2024-03-30 2.0459 2.1223 2.0213 2.0303 2.94万 -0.76%
2024-03-29 2.1074 2.232 2.0423 2.054 3.41万 -2.53%
2024-03-28 2.1656 2.224 2.1009 2.1154 3.06万 -2.32%
2024-03-27 2.0934 2.6129 2.0822 2.1611 5.13万 3.23%
2024-03-26 2.0511 2.1282 2.0309 2.0956 3.19万 2.17%
2024-03-25 2.1073 2.1367 2.0038 2.0592 3.05万 -2.28%
2024-03-24 2.1238 2.2139 2.0968 2.108 2.87万 -0.74%
2024-03-22 2.1114 2.2455 2.0735 2.2175 2.98万 5.03%
2024-03-21 2.2581 2.3317 2.0696 2.0977 3.11万 -7.1%
2024-03-20 2.4489 2.4898 2.1872 2.256 3.31万 -7.88%
2024-03-19 2.4906 2.5114 2.4392 2.4513 3.29万 -1.58%
2024-03-18 2.5132 2.5468 2.3769 2.4927 3.96万 -0.82%
2024-03-17 2.6803 2.755 2.4894 2.5067 3.2万 -6.48%
2024-03-16 2.9205 3.1376 2.5619 2.6931 4.11万 -7.79%
2024-03-15 2.9898 3.0961 2.8956 2.9178 3.02万 -2.41%
2024-03-14 3.0563 3.0881 2.966 2.9767 3.27万 -2.6%
2024-03-13 3.0866 3.113 3.0522 3.0563 3.11万 -0.98%
2024-03-12 2.9329 3.1721 2.7943 3.0872 3.73万 5.26%
2024-03-11 2.9516 2.9942 2.8748 2.935 3.22万 -0.56%
2024-03-10 2.9972 3.0458 2.8535 2.9363 3.15万 -2.03%
2024-03-09 2.9229 3.0968 2.898 2.9982 3.03万 2.58%
2024-03-08 2.9613 3.0471 2.7998 2.9118 3.21万 -1.67%
2024-03-07 2.9867 3.0664 2.7884 2.9613 3.3万 -0.85%
2024-03-06 2.76 2.9841 2.759 2.9841 3.64万 8.12%
2024-03-05 2.5877 2.8379 2.5624 2.768 3.86万 6.97%
2024-03-04 2.573 2.5949 2.4962 2.592 3.71万 0.74%
2024-03-03 2.6541 2.6931 2.4791 2.582 3.38万 -2.72%
2024-03-02 2.7194 2.7534 2.6296 2.66 2.96万 -2.18%
2024-03-01 2.5951 2.8264 2.5535 2.7356 3.56万 5.41%
2024-02-29 2.7401 2.7606 2.5011 2.6234 4.49万 -4.26%
2024-02-28 2.5737 2.762 2.5718 2.7372 3.29万 6.35%
2024-02-27 2.5264 2.8435 2.499 2.5794 4.36万 2.1%
2024-02-26 2.4315 2.5427 2.4122 2.5351 3.14万 4.26%
2024-02-25 2.4868 2.4876 2.3032 2.4244 3.66万 -2.51%
2024-02-24 2.5072 2.6005 2.4414 2.4863 2.89万 -0.83%
2024-02-23 2.5593 2.5627 2.4794 2.49 2.91万 -2.71%
2024-02-22 2.5037 2.661 2.4458 2.5504 3.13万 1.87%
2024-02-21 2.5214 2.5508 2.437 2.5025 2.96万 -0.75%
2024-02-20 2.4118 2.5797 2.382 2.515 3.09万 4.28%
2024-02-19 2.4401 2.4849 2.3642 2.4118 3.08万 -1.16%
2024-02-18 2.5011 2.7876 2.4185 2.4308 3.28万 -2.81%
2024-02-17 2.4852 2.709 2.3461 2.5007 3.8万 0.62%
2024-02-16 2.3153 2.8749 2.2535 2.4797 11.01万 7.1%
2024-02-15 2.2598 2.3643 2.213 2.3228 3.16万 2.79%
2024-02-14 2.135 2.3654 2.1117 2.2598 3.15万 5.85%
2024-02-13 2.1625 2.3018 2.0852 2.142 6.06万 -0.95%
2024-02-12 2.1503 2.1832 2.0928 2.1504 2.85万 --
2024-02-11 2.0859 2.1936 2.0797 2.1458 2.9万 2.87%
2024-02-10 2.0652 2.137 2.0476 2.0918 2.99万 1.29%
2024-02-09 2.0348 2.0973 2.016 2.0631 2.97万 1.39%
2024-02-08 1.9939 2.0539 1.9589 2.0305 3.46万 1.84%
2024-02-07 1.9656 2.0063 1.9505 1.9968 3.1万 1.59%
2024-02-06 1.9439 1.9807 1.9415 1.9637 3.18万 1.02%
2024-02-05 1.9523 1.9541 1.9227 1.9434 3.07万 -0.46%
2024-02-04 1.9416 1.9545 1.9241 1.9524 3.04万 0.56%
2024-02-03 1.9329 1.9547 1.9242 1.9416 3万 0.45%
2024-02-02 1.9511 1.9556 1.9243 1.9316 3万 -1%
2024-02-01 2.0283 2.0581 1.9269 1.9523 3万 -3.75%

回顶部