inst币今日最新价格 实时

$ 1.57 涨幅：+2.35%
更新时间：2024-07-01 06:35:06

24H最高/最低价格

H：¥13.2992 / $1.83
L：¥12.2817 / $1.69

2021年最高价格/最低价格

H：¥72.1 / $9.92 (2021-08-16)
L：¥73.17 / $10.07 (2021-06-18)

历史最高/最低价格

H：¥177.32 / $24.4
L：¥2.6637 / $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
2021-12-30 3.1151 3.1259 2.9111 2.9224 12.77万 -6.19%
2021-12-29 3.1328 3.2288 3.0174 3.115 15.77万 -0.57%
2021-12-28 3.1612 3.2707 3.0113 3.1322 16.88万 -0.92%
2021-12-27 3.086 3.2216 3.0719 3.159 14.31万 2.37%
2021-12-26 3.0856 3.2612 2.9698 3.082 12.38万 -0.12%
2021-12-25 3.122 3.2128 2.981 3.0855 13.21万 -1.17%
2021-12-24 3.1287 3.5058 3.0646 3.1239 14.19万 -0.15%
2021-12-23 3.0873 3.1918 3.0679 3.1267 12.47万 1.28%
2021-12-22 2.9794 3.1308 2.9027 3.0854 14.39万 3.56%
2021-12-21 3.3626 3.3849 2.9607 2.9775 11.03万 -11.45%
2021-12-20 3.4605 3.8018 3.2315 3.3631 8.73万 -2.81%
2021-12-19 3.2744 3.5873 3.2703 3.4582 10.02万 5.61%
2021-12-18 3.6261 3.6529 3.2717 3.2754 9.69万 -9.67%
2021-12-17 3.3778 3.6445 3.3693 3.6294 13.41万 7.45%
2021-12-16 3.4908 3.6246 3.3778 3.3816 10.73万 -3.13%
2021-12-15 3.5804 3.9606 3.4778 3.4887 16.5万 -2.56%
2021-12-14 3.6245 3.7026 3.5434 3.58 13.71万 -1.23%
2021-12-13 3.6077 3.6714 3.4973 3.6231 10.08万 0.43%
2021-12-12 3.6925 3.7569 3.5071 3.6079 11.33万 -2.29%
2021-12-11 3.7813 3.7997 3.5438 3.6935 12.89万 -2.32%
2021-12-10 3.9329 4.0047 3.7376 3.7863 11.8万 -3.73%
2021-12-09 3.7198 3.9649 3.7016 3.9321 11.76万 5.71%
2021-12-08 3.5948 3.9427 3.59 3.7246 11.99万 3.61%
2021-12-07 3.6369 3.9551 3.5642 3.6006 11.98万 -1%
2021-12-06 3.7966 3.8951 3.6125 3.6344 11.31万 -4.27%
2021-12-05 4.1593 4.1954 3.7341 3.7966 25.48万 -8.72%
2021-12-04 4.2412 4.4036 4.1381 4.1656 21.78万 -1.78%
2021-12-03 4.4899 4.6917 4.1785 4.2331 19.84万 -5.72%
2021-12-02 4.4177 4.7045 4.1813 4.4956 18.84万 1.76%
2021-12-01 4.2903 4.6271 4.0288 4.416 18.93万 2.93%
2021-11-30 3.7184 4.2908 3.6997 4.2868 19.2万 15.29%
2021-11-29 3.8549 4.0539 3.6979 3.7194 13.35万 -3.52%
2021-11-28 3.8971 3.9883 3.7688 3.8543 12.56万 -1.1%
2021-11-27 4.0172 4.5982 3.7572 3.9001 17.49万 -2.91%
2021-11-26 3.848 4.1091 3.8246 4.014 17.56万 4.31%
2021-11-25 4.0544 4.256 3.7747 3.8465 14.56万 -5.13%
2021-11-24 3.8877 4.082 3.7336 4.0539 17.59万 4.28%
2021-11-23 4.0614 4.3111 3.7219 3.8879 15.15万 -4.27%
2021-11-22 4.0004 4.3112 3.865 4.0608 17.76万 1.51%
2021-11-21 3.9511 4.1477 3.8377 3.9983 17.33万 1.19%
2021-11-20 3.9307 4.1091 3.6831 3.9476 17.49万 0.43%
2021-11-19 4.2278 4.4875 3.9229 3.9308 16.23万 -7.02%
2021-11-18 4.1086 4.2295 3.9709 4.2232 17.22万 2.79%
2021-11-17 4.463 4.5989 4.0625 4.107 22.61万 -7.98%
2021-11-16 4.459 4.6661 4.3387 4.4615 20.02万 0.06%
2021-11-15 4.3833 4.5894 4.3115 4.4588 14.61万 1.72%
2021-11-14 4.5624 4.6879 4.2425 4.3804 19.24万 -3.99%
2021-11-13 4.5636 4.7102 4.3079 4.5626 16.34万 -0.02%
2021-11-12 4.7019 4.8669 4.4061 4.5654 18.63万 -2.9%
2021-11-11 4.9478 4.9913 4.5832 4.7018 23.68万 -4.97%
2021-11-10 5.0169 5.0421 4.6053 4.9617 17.98万 -1.1%
2021-11-09 4.883 5.0989 4.5833 5.0169 27.84万 2.74%
2021-11-08 4.2283 5.1462 4.2274 4.883 17.98万 15.48%
2021-11-07 4.2962 4.4996 4.2112 4.2292 14.18万 -1.56%
2021-11-06 4.2443 4.5238 4.1952 4.2968 12.44万 1.24%
2021-11-05 4.3273 4.6177 4.2065 4.2456 17.4万 -1.89%
2021-11-04 4.585 4.989 4.2433 4.3273 15.6万 -5.62%
2021-11-03 4.6021 4.6549 4.1918 4.5814 20.9万 -0.45%
2021-11-02 5.0472 5.3117 4.4172 4.6021 20.55万 -8.82%
2021-11-01 4.7171 5.338 4.6668 5.0475 16.52万 7%
2021-10-31 4.855 5.0527 4.7116 4.7145 12.97万 -2.89%
2021-10-30 4.7669 5.0333 4.5916 4.8512 14.59万 1.77%
2021-10-29 4.4854 4.797 4.3181 4.7605 13.92万 6.13%
2021-10-28 4.83 5.2844 4.4675 4.4806 22.92万 -7.23%
2021-10-27 5.1098 5.2921 4.4188 4.8296 57.12万 -5.48%
2021-10-26 4.3209 5.4163 4.1231 5.1243 54.71万 18.59%
2021-10-25 4.6722 5.4411 4.2059 4.3243 41.81万 -7.45%
2021-10-24 4.5497 5.2837 4.1851 4.6725 44.84万 2.7%
2021-10-23 4.6734 5.7218 4.4687 4.5512 49.34万 -2.61%
2021-10-22 4.5852 5.431 4.3106 4.6794 53.24万 2.05%
2021-10-21 4.2644 4.8055 4.0342 4.5868 47.2万 7.56%
2021-10-20 4.5243 4.6855 4.0291 4.2648 43.32万 -5.74%
2021-10-19 4.7451 4.9176 4.2041 4.5294 45.55万 -4.55%
2021-10-18 4.6286 5.2261 4.0212 4.7509 48.1万 2.64%
2021-10-17 4.4843 5.0631 4.2179 4.661 47.17万 3.94%
2021-10-16 4.231 4.9314 4.0665 4.4596 60.06万 5.4%
2021-10-15 4.0405 4.653 3.9481 4.2313 39.86万 4.72%
2021-10-14 4.5819 4.5819 3.773 4.0405 39.31万 -11.82%
2021-10-13 4.2798 4.5819 3.7193 4.1188 40万 -3.76%
2021-10-12 4.2853 4.6317 4.1172 4.2774 45.07万 -0.18%
2021-10-11 4.3887 4.9034 4.0422 4.28 47.62万 -2.48%
2021-10-10 4.3887 4.8775 4.2006 4.8771 52.15万 11.13%
2021-10-09 4.2775 4.595 3.983 4.3142 46.99万 0.86%
2021-10-08 4.1089 4.7588 3.9165 4.2775 45.56万 4.1%
2021-10-07 4.2312 4.5494 3.9827 4.1095 41.64万 -2.88%
2021-10-06 4.3961 4.9927 3.8098 4.2291 47.34万 -3.8%
2021-10-05 4.8281 5.2034 4.0609 4.3964 49.16万 -8.94%
2021-10-04 4.5352 5.2406 4.0053 4.8281 48.59万 6.46%
2021-10-03 4.5116 5.266 4.1483 4.5351 44.26万 0.52%
2021-10-02 4.2854 4.8519 3.9551 4.5123 43.88万 5.29%
2021-10-01 4.1228 4.6801 3.8985 4.2843 44.7万 3.92%
2021-09-30 4.4566 4.9128 4.0457 4.1222 39.01万 -7.5%
2021-09-29 4.3362 5.4158 4.0751 4.4567 42.39万 2.78%
2021-09-28 4.7108 5.0504 4.1641 4.3313 42.31万 -8.06%
2021-09-27 4.904 4.904 3.9102 4.7101 32.79万 -3.95%
2021-09-26 4.7845 5.0426 4.5343 4.8978 33.7万 2.37%
2021-09-25 5.0135 5.8854 4.3694 4.7854 25.46万 -4.55%
2021-09-24 4.8592 5.8655 4.605 5.0135 38.7万 3.18%
2021-09-23 4.8304 5.292 4.428 4.8565 41.74万 0.54%
2021-09-22 5.4604 5.7328 4.6475 4.8301 48.18万 -11.54%
2021-09-21 5.9158 6.2803 4.7985 5.4631 63.52万 -7.65%
2021-09-20 6.3284 6.8509 5.4716 5.913 58.43万 -6.56%
2021-09-19 6.3167 7.1092 5.9996 6.332 65.5万 0.24%
2021-09-18 7.2574 7.5629 6.1481 6.306 39.95万 -13.11%
2021-09-17 6.7086 7.6312 6.1252 7.2589 47.19万 8.2%
2021-09-16 6.5952 7.2298 5.9685 6.7099 49.3万 1.74%
2021-09-15 5.5761 6.8449 5.41 6.5883 51.63万 18.15%
2021-09-14 7.2473 7.4845 5.1358 5.5681 46.67万 -23.17%
2021-09-13 6.8567 8.0686 6.206 7.3417 65.56万 7.07%
2021-09-12 7.0559 8.6037 6.2561 6.8567 59.98万 -2.82%
2021-09-11 7.7114 8.7083 6.615 7.0539 68.84万 -8.53%
2021-09-10 6.7921 8.0686 6.7921 7.7117 71.5万 13.54%
2021-09-09 8.3367 8.8091 6.6665 6.7934 62.6万 -18.51%
2021-09-08 8.5414 10.2131 7.7179 8.3375 85.61万 -2.39%
2021-09-07 8.632 10.1875 7.5493 8.5399 75.98万 -1.07%
2021-09-06 8.7278 10.1238 7.5015 8.6294 74.58万 -1.13%
2021-09-05 8.3261 8.9371 8.1044 8.7252 78.15万 4.79%
2021-09-04 8.1971 9.1496 7.6687 8.3258 64.93万 1.57%
2021-09-03 8.3287 9.4983 7.5885 8.2 70.3万 -1.55%
2021-09-02 7.3105 8.8688 6.6943 8.305 67.59万 13.6%
2021-09-01 7.5607 8.0668 6.8426 7.3105 58.32万 -3.31%
2021-08-31 7.5476 8.0731 6.8118 7.5606 59.01万 0.17%
2021-08-30 7.5385 9.0449 6.8964 7.5506 60.77万 0.16%
2021-08-29 8.7425 9.6124 7.4608 7.5384 74.28万 -13.77%
2021-08-28 8.6941 9.5152 6.7357 8.7433 78.57万 0.57%
2021-08-27 7.8782 9.1726 6.792 8.6929 82.94万 10.34%
2021-08-26 7.6849 8.9389 7.1843 7.8781 77.53万 2.51%
2021-08-25 8.6341 9.1801 7.1183 7.6847 75.41万 -11%
2021-08-24 8.3398 8.7719 7.3154 8.6348 86.4万 3.54%
2021-08-23 8.6084 9.1301 7.464 8.3414 81.08万 -3.1%
2021-08-22 8.3445 10.2528 7.744 8.609 85.63万 3.17%
2021-08-21 7.9109 9.6738 6.6818 8.3467 87.64万 5.51%
2021-08-20 8.1372 8.6824 7.1813 7.9122 76.35万 -2.77%
2021-08-19 8.7236 8.7266 7.1163 8.1378 81.82万 -6.72%
2021-08-18 8.265 9.5547 7.9407 8.723 84.91万 5.54%
2021-08-17 8.6437 10.0887 8.0954 8.3005 83.23万 -3.97%
2021-08-16 9.0855 9.921 8.0974 8.6439 84.61万 -4.86%
2021-08-15 9.2395 10.1603 7.8902 9.0865 96.22万 -1.66%
2021-08-14 8.5255 10.3597 8.3816 9.2379 85.05万 8.36%
2021-08-13 10.3306 11.4705 8.3736 8.5249 83.51万 -17.48%
2021-08-12 9.9196 11.4137 8.6555 10.1842 120.99万 2.67%
2021-08-11 9.6875 10.9142 8.5005 9.9199 118.87万 2.4%
2021-08-10 9.0626 11.1455 8.1992 9.6899 105.74万 6.92%
2021-08-09 9.7024 11.2281 8.479 9.0684 113.09万 -6.53%
2021-08-08 9.4938 10.71 8.6138 9.699 119.45万 2.16%
2021-08-07 7.9304 11.493 6.8618 9.4955 130.16万 19.74%
2021-08-06 7.4799 8.8086 6.7208 7.9311 102.58万 6.03%
2021-08-05 7.5626 8.3004 6.2691 7.4737 89.7万 -1.18%
2021-08-04 7.3541 8.054 6.3982 7.5833 88.6万 3.12%
2021-08-03 7.504 8.0255 6.502 7.6102 92.12万 1.42%
2021-08-02 7.1486 8.2076 6.9086 7.5052 96.13万 4.99%
2021-08-01 7.2374 7.7786 6.7327 7.1486 85.29万 -1.23%
2021-07-31 7.5272 8.2956 6.2062 7.2436 98.78万 -3.77%
2021-07-30 6.4035 8.3135 5.9395 7.5272 62.1万 17.55%
2021-07-29 5.6544 7.3429 5.6266 6.4042 85.5万 13.26%
2021-07-28 6.3882 6.5577 5.6095 5.6542 61.34万 -11.49%
2021-07-27 6.1569 7.0163 5.6931 6.389 59.86万 3.77%
2021-07-26 6.2697 6.4462 5.8547 6.1569 67.08万 -1.8%
2021-07-25 6.4828 6.7239 6.0504 6.2427 89.5万 -3.7%
2021-07-24 6.1604 6.9607 5.7589 6.4826 83.44万 5.23%
2021-07-23 5.7708 6.6858 5.3842 6.1604 66.46万 6.75%
2021-07-22 5.3604 6.0123 5.3056 5.7691 57.23万 7.62%
2021-07-21 5.7394 6.1389 5.2099 5.3675 55.78万 -6.48%
2021-07-20 5.7165 6.4094 5.3965 5.7401 56.1万 0.41%
2021-07-19 5.5267 6.4999 5.254 5.7155 49.98万 3.42%
2021-07-18 6.0339 6.6566 5.498 5.528 51.41万 -8.38%
2021-07-17 6.2726 6.6995 5.3499 6.0342 60.22万 -3.8%
2021-07-16 6.8321 7.6353 6.1225 6.2725 76.8万 -8.19%
2021-07-15 6.9085 7.7263 6.3336 6.8322 79.5万 -1.1%
2021-07-14 8.5722 8.8158 6.4078 6.9085 79.16万 -19.41%
2021-07-13 9.0075 9.6588 7.9484 8.5797 150.05万 -4.75%
2021-07-12 6.9881 9.0804 6.8376 8.9271 152.62万 27.75%
2021-07-11 6.4067 7.615 6.087 6.9881 103.78万 9.07%
2021-07-10 6.568 7.5909 5.3578 6.4067 86.75万 -2.46%
2021-07-09 8.3092 8.5835 6.3392 6.5719 107.98万 -20.91%
2021-07-08 5.6074 9.4579 5.6074 8.3789 152.93万 49.43%
2021-07-07 4.4757 7.3077 4.1575 5.6105 60.66万 25.35%
2021-07-06 3.3434 7.8219 3.1606 4.4763 51.87万 33.88%
2021-07-05 3.0615 3.4029 3.0397 3.3443 8.86万 9.24%
2021-07-04 3.3111 3.5025 3.0393 3.0542 5.91万 -7.76%
2021-07-03 4.2625 4.6142 3.1023 3.3111 13.68万 -22.32%
2021-07-02 4.3125 4.435 4.1171 4.2607 10.32万 -1.2%
2021-07-01 4.4255 4.5404 4.2938 4.3172 10.3万 -2.45%
2021-06-30 4.536 4.7053 4.2741 4.4198 11.17万 -2.56%
2021-06-29 3.9019 5.1306 3.8285 4.5298 13.65万 16.09%
2021-06-28 3.8482 4.1482 3.8322 3.8959 10.93万 1.24%
2021-06-27 4.2178 4.4203 3.5905 3.8585 12.25万 -8.52%
2021-06-26 5.6275 6.1972 3.858 4.2729 16.17万 -24.07%
2021-06-25 6.6577 6.9602 5.5385 5.6275 9.8万 -15.47%
2021-06-24 6.8869 7.3138 5.8907 6.6433 13.38万 -3.54%
2021-06-23 10.0951 10.0952 6.4847 6.8924 15.47万 -31.73%
2021-06-22 9.7321 11.9483 9.0937 10.0951 20.5万 3.73%
2021-06-21 11.1199 14.9371 8.586 9.6873 19.33万 -12.88%
2021-06-20 9.9034 12.3994 7.5548 11.1184 33.06万 12.27%
2021-06-19 10.869 13.0162 8.8586 9.9034 33.33万 -8.88%
2021-06-18 16.4 17.9227 10.0686 10.8689 58.54万 -33.73%

回顶部