intr币今日最新价格 实时

$ 0.01421753 涨幅：-3.15%
更新时间：2024-07-09 04:05:12

24H最高/最低价格

H：¥0.161 / $0.02213884
L：¥0.1556 / $0.02140286

2022年最高价格/最低价格

H：¥1.22 / $0.17 (2022-08-13)
L：¥0 / $0 (2022-06-24)

历史最高/最低价格

H：¥1.46 / $0.200574
L：¥0.0477 / $0.0065604

Interlay交易平台推荐

欧易OKX 币安Binance
intr走势图加载中...
  • intr币历史价格表
  • intr币概况
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
2022-12-30 0.023867 0.024429 0.023347 0.023794 1.88万 -0.31%
2022-12-29 0.023677 0.026014 0.023186 0.023867 2.76万 0.8%
2022-12-28 0.02355 0.024196 0.022782 0.023677 1.89万 0.54%
2022-12-27 0.022795 0.023784 0.022544 0.02355 1.63万 3.31%
2022-12-26 0.023071 0.023626 0.022695 0.022811 1.9万 -1.13%
2022-12-25 0.022871 0.023493 0.022452 0.023071 1.77万 0.87%
2022-12-24 0.022347 0.023252 0.022209 0.022871 2.07万 2.34%
2022-12-23 0.022822 0.02304 0.021908 0.022333 2.07万 -2.14%
2022-12-22 0.022479 0.023324 0.02226 0.022798 1.42万 1.42%
2022-12-21 0.022579 0.022772 0.022319 0.022479 1.55万 -0.44%
2022-12-20 0.022186 0.022849 0.022186 0.022606 1.83万 1.89%
2022-12-19 0.022182 0.023036 0.022116 0.022186 2.01万 0.02%
2022-12-18 0.022495 0.023074 0.021759 0.022182 1.96万 -1.39%
2022-12-17 0.022602 0.023594 0.022415 0.022495 1.6万 -0.47%
2022-12-16 0.023761 0.024017 0.022413 0.022602 1.73万 -4.88%
2022-12-15 0.023898 0.025129 0.021936 0.023761 3.42万 -0.57%
2022-12-14 0.022803 0.024532 0.022244 0.023798 2.82万 4.36%
2022-12-13 0.02343 0.024826 0.021143 0.022792 11.01万 -2.72%
2022-12-12 0.023918 0.024561 0.023134 0.02343 3.18万 -2.04%
2022-12-11 0.023339 0.024496 0.022953 0.023918 1.36万 2.48%
2022-12-10 0.024107 0.024273 0.023204 0.023322 2.21万 -3.26%
2022-12-09 0.02431 0.026518 0.023771 0.024107 2.78万 -0.84%
2022-12-08 0.024249 0.026118 0.023719 0.024255 31.1万 0.02%
2022-12-07 0.022924 0.027501 0.022864 0.024249 136.62万 5.78%
2022-12-06 0.022649 0.024096 0.022502 0.022934 83万 1.26%
2022-12-05 0.023472 0.023566 0.022619 0.022679 74.09万 -3.38%
2022-12-04 0.023706 0.024289 0.023026 0.023472 17.12万 -0.99%
2022-12-03 0.023427 0.025709 0.02338 0.023706 7.88万 1.19%
2022-12-02 0.023078 0.023788 0.022922 0.023454 7.23万 1.63%
2022-12-01 0.023044 0.024643 0.022836 0.023063 8.77万 0.08%
2022-11-30 0.022665 0.023702 0.02234 0.023044 8.63万 1.67%
2022-11-29 0.022326 0.023375 0.022265 0.022665 7.73万 1.52%
2022-11-28 0.023307 0.023543 0.022274 0.022326 8.6万 -4.21%
2022-11-27 0.021474 0.023686 0.021385 0.023299 8.13万 8.5%
2022-11-26 0.021893 0.022172 0.021206 0.02149 7.31万 -1.84%
2022-11-25 0.021009 0.023143 0.020234 0.021868 8.5万 4.09%
2022-11-24 0.020072 0.022262 0.019704 0.021001 7.41万 4.63%
2022-11-23 0.020404 0.027897 0.020017 0.020072 9.39万 -1.63%
2022-11-22 0.022223 0.023523 0.020303 0.020404 8.3万 -8.19%
2022-11-21 0.020316 0.022329 0.020173 0.022254 8.08万 9.54%
2022-11-20 0.02298 0.02307 0.02004 0.020217 7.87万 -12.02%
2022-11-19 0.022218 0.023288 0.021928 0.02298 7.28万 3.43%
2022-11-18 0.022572 0.023213 0.022097 0.022207 7.51万 -1.62%
2022-11-17 0.023321 0.023742 0.022455 0.022572 8.66万 -3.21%
2022-11-16 0.023352 0.024585 0.023109 0.023321 8.7万 -0.13%
2022-11-15 0.024361 0.02437 0.022502 0.023352 10.09万 -4.14%
2022-11-14 0.024401 0.026481 0.022164 0.024361 5.23万 -0.16%
2022-11-13 0.023932 0.024539 0.022957 0.024478 2.45万 2.28%
2022-11-12 0.024924 0.026962 0.022353 0.023955 3.67万 -3.89%
2022-11-11 0.024307 0.025168 0.023682 0.024949 3.35万 2.64%
2022-11-10 0.025836 0.026826 0.023987 0.024307 5.57万 -5.92%
2022-11-09 0.024957 0.02627 0.0249 0.025836 4.84万 3.52%
2022-11-08 0.030497 0.0306 0.024793 0.024957 8.46万 -18.17%
2022-11-07 0.030375 0.030859 0.030086 0.030442 2.58万 0.22%
2022-11-06 0.030996 0.031724 0.030209 0.030294 2.87万 -2.26%
2022-11-05 0.029917 0.031802 0.029782 0.030993 3.77万 3.6%
2022-11-04 0.028591 0.030484 0.028443 0.029917 3.52万 4.64%
2022-11-03 0.029521 0.030245 0.028367 0.028591 2.62万 -3.15%
2022-11-02 0.028897 0.030704 0.028382 0.029521 3.08万 2.16%
2022-11-01 0.03059 0.030705 0.027693 0.028903 3.68万 -5.51%
2022-10-31 0.031398 0.031406 0.029632 0.030573 2.76万 -2.63%
2022-10-30 0.030905 0.03145 0.0302 0.031398 2.74万 1.6%
2022-10-29 0.031135 0.031456 0.028922 0.030845 4.12万 -0.93%
2022-10-28 0.032575 0.03267 0.030511 0.031135 3.4万 -4.42%
2022-10-27 0.030892 0.033056 0.030876 0.03258 5.47万 5.46%
2022-10-26 0.031205 0.031335 0.030639 0.030892 3.25万 -1%
2022-10-25 0.031719 0.032372 0.030117 0.031202 4.13万 -1.63%
2022-10-24 0.03191 0.033202 0.031376 0.031719 4.19万 -0.6%
2022-10-23 0.031863 0.032634 0.031838 0.03191 3.11万 0.15%
2022-10-22 0.03299 0.033181 0.031737 0.03189 2.82万 -3.33%
2022-10-21 0.031302 0.033496 0.031146 0.03298 5.9万 5.36%
2022-10-20 0.032301 0.032338 0.030735 0.031302 2.66万 -3.09%
2022-10-19 0.032197 0.032761 0.031172 0.03232 2.74万 0.38%
2022-10-18 0.032897 0.032907 0.031269 0.032201 3.69万 -2.12%
2022-10-17 0.032012 0.033561 0.031985 0.032897 2.34万 2.76%
2022-10-16 0.031339 0.032563 0.030835 0.032025 2.32万 2.19%
2022-10-15 0.032495 0.03364 0.030672 0.031339 9.75万 -3.56%
2022-10-14 0.03127 0.034926 0.031015 0.032555 31.51万 4.11%
2022-10-13 0.030051 0.032457 0.029992 0.03127 14.42万 4.06%
2022-10-12 0.030437 0.031924 0.030021 0.030051 11.21万 -1.27%
2022-10-11 0.031828 0.031924 0.030322 0.030437 9.74万 -4.37%
2022-10-10 0.031955 0.032636 0.030005 0.031837 18.25万 -0.37%
2022-10-09 0.033553 0.03359 0.031031 0.031955 12.28万 -4.76%
2022-10-08 0.034371 0.035236 0.033526 0.033553 11.22万 -2.38%
2022-10-07 0.034686 0.03584 0.033613 0.034371 14.76万 -0.91%
2022-10-06 0.036839 0.037547 0.033972 0.034702 14.49万 -5.8%
2022-10-05 0.035726 0.037378 0.035118 0.036839 16.19万 3.12%
2022-10-04 0.036849 0.038434 0.035028 0.035726 23.64万 -3.05%
2022-10-03 0.036721 0.03715 0.035889 0.036832 13.44万 0.3%
2022-10-02 0.038854 0.039094 0.036555 0.036721 13.79万 -5.49%
2022-10-01 0.039814 0.039924 0.03773 0.038854 15.64万 -2.41%
2022-09-30 0.041391 0.043968 0.039428 0.039814 21.92万 -3.81%
2022-09-29 0.038672 0.043538 0.037437 0.041391 33.24万 7.03%
2022-09-28 0.040686 0.042315 0.038335 0.038672 10.32万 -4.95%
2022-09-27 0.041591 0.04246 0.039419 0.040686 7.42万 -2.18%
2022-09-26 0.041309 0.042427 0.039398 0.041599 7.09万 0.7%
2022-09-25 0.041195 0.041772 0.040757 0.041309 6.42万 0.28%
2022-09-24 0.044823 0.044986 0.041133 0.041193 7.6万 -8.1%
2022-09-23 0.04065 0.044871 0.039583 0.044871 11.29万 10.38%
2022-09-22 0.043531 0.045347 0.039549 0.04065 7.74万 -6.62%
2022-09-21 0.044507 0.048117 0.041813 0.043531 11.36万 -2.19%
2022-09-20 0.049576 0.049576 0.042278 0.044508 10.55万 -10.22%
2022-09-19 0.048006 0.051987 0.047125 0.049508 10.33万 3.13%
2022-09-18 0.0497 0.050462 0.047809 0.048006 11.2万 -3.41%
2022-09-17 0.049171 0.050572 0.048334 0.0497 8万 1.08%
2022-09-16 0.049187 0.050142 0.047013 0.049171 9.93万 -0.03%
2022-09-15 0.04902 0.050253 0.046924 0.049187 9.82万 0.34%
2022-09-14 0.051491 0.052306 0.048946 0.048982 14.07万 -4.87%
2022-09-13 0.051799 0.05416 0.047013 0.051467 10.8万 -0.64%
2022-09-12 0.052499 0.052935 0.051107 0.051797 11.93万 -1.34%
2022-09-11 0.05099 0.054397 0.046423 0.052499 18.88万 2.96%
2022-09-10 0.049947 0.052352 0.048834 0.050991 14.52万 2.09%
2022-09-09 0.050817 0.054635 0.049273 0.049902 32.81万 -1.8%
2022-09-08 0.052421 0.05311 0.047813 0.050817 28.44万 -3.06%
2022-09-07 0.049348 0.053712 0.048602 0.052421 18.18万 6.23%
2022-09-06 0.054956 0.055305 0.047355 0.049278 56.9万 -10.33%
2022-09-05 0.053484 0.056328 0.053325 0.054956 14.82万 2.75%
2022-09-04 0.052559 0.059689 0.050951 0.053484 16.87万 1.76%
2022-09-03 0.053001 0.053828 0.049414 0.052559 22.99万 -0.83%
2022-09-02 0.055483 0.05757 0.050611 0.052938 27.64万 -4.59%
2022-09-01 0.057012 0.058682 0.052966 0.055483 24.19万 -2.68%
2022-08-31 0.060275 0.061563 0.056869 0.058184 24.74万 -3.47%
2022-08-30 0.060248 0.064601 0.056922 0.060275 28.16万 0.04%
2022-08-29 0.066903 0.067894 0.060057 0.060248 25.28万 -9.95%
2022-08-28 0.061844 0.069374 0.057751 0.066903 31.9万 8.18%
2022-08-27 0.065077 0.071756 0.06134 0.061839 29.95万 -4.98%
2022-08-26 0.068666 0.072139 0.062189 0.065113 30.31万 -5.17%
2022-08-25 0.070363 0.073222 0.065602 0.068666 28.34万 -2.41%
2022-08-24 0.06863 0.073686 0.063943 0.070331 31.07万 2.48%
2022-08-23 0.070845 0.075545 0.064619 0.06863 33.46万 -3.13%
2022-08-22 0.07039 0.076238 0.068005 0.070854 54.9万 0.66%
2022-08-21 0.075479 0.086752 0.070211 0.070337 44.14万 -6.81%
2022-08-20 0.078187 0.087399 0.072272 0.075505 55.31万 -3.43%
2022-08-19 0.086134 0.09184 0.076783 0.078066 56.92万 -9.37%
2022-08-18 0.089829 0.1055 0.084227 0.08618 61.73万 -4.06%
2022-08-17 0.1028 0.1029 0.087217 0.089899 120.19万 -12.55%
2022-08-16 0.1175 0.1249 0.1023 0.1028 94.75万 -12.51%
2022-08-15 0.1363 0.147 0.1123 0.1176 129.24万 -13.72%
2022-08-14 0.1342 0.1661 0.1306 0.1364 173.38万 1.64%
2022-08-13 0.1398 0.1674 0.1276 0.1342 673.53万 -4.01%
2022-08-12 0.1195 0.1613 0.1097 0.1396 872.67万 16.82%
2022-08-11 0.1185 0.1375 0.1121 0.1196 19万 0.93%
2022-08-10 0.1207 0.1371 0.113 0.1186 32.49万 -1.74%
2022-08-09 0.1128 0.1244 0.1117 0.1206 5.9万 6.91%
2022-08-08 0.1188 0.1288 0.1115 0.1129 32.04万 -4.97%
2022-08-07 0.1077 0.1212 0.097184 0.1189 36.2万 10.4%
2022-08-06 0.089162 0.1179 0.08839 0.1031 11.72万 15.63%
2022-08-05 0.079609 0.089922 0.079186 0.089162 6.28万 12%
2022-08-04 0.07479 0.080172 0.074594 0.079434 3.48万 6.21%
2022-08-03 0.076986 0.080121 0.0746 0.07479 4.12万 -2.85%
2022-08-02 0.078388 0.080984 0.076012 0.076986 7.84万 -1.79%
2022-08-01 0.075405 0.083973 0.074935 0.078387 21.92万 3.95%
2022-07-31 0.084497 0.084509 0.071311 0.075384 52.61万 -10.78%
2022-07-30 0.085267 0.090625 0.074767 0.084416 27.05万 -1%
2022-07-29 0.083547 0.08807 0.080643 0.085024 7万 1.77%
2022-07-28 0.089532 0.089559 0.083225 0.083342 3.57万 -6.91%
2022-07-27 0.086791 0.096853 0.079654 0.089533 17.07万 3.16%
2022-07-26 0.089362 0.098522 0.086276 0.086806 48.62万 -2.86%
2022-07-25 0.079989 0.1074 0.079133 0.089239 19.18万 11.56%
2022-07-24 0.085008 0.1176 0.079934 0.079934 26.08万 -5.97%
2022-07-23 0.081196 0.090101 0.077179 0.08501 25.05万 4.7%
2022-07-22 0.080624 0.083911 0.071134 0.081588 37.9万 1.2%
2022-07-21 0.071249 0.082393 0.069318 0.080179 30.16万 12.53%
2022-07-20 0.074591 0.083293 0.0707 0.071292 21.68万 -4.42%
2022-07-19 0.078662 0.081716 0.065577 0.076882 63.61万 -2.26%
2022-07-17 0.063356 0.084082 0.060563 0.068703 63.43万 8.44%
2022-07-16 0.053522 0.082962 0.043719 0.063487 83.32万 18.62%
2022-07-15 0.053314 0.058403 0.051925 0.053599 48.53万 0.53%
2022-07-14 0.051507 0.060024 0.048872 0.052564 52.76万 2.05%
2022-07-13 0.065752 0.068812 0.050527 0.051587 48.93万 -21.54%
2022-07-12 0.065752 0.068812 0.050527 0.050993 48.55万 -22.45%
2022-07-11 0.065752 0.068812 0.050586 0.052703 51.64万 -19.85%
2022-07-10 0.065752 0.068812 0.052736 0.054219 49.94万 -17.54%
2022-07-09 0.077228 0.077228 0.05895 0.06077 55.65万 -21.31%
2022-07-08 0.06479 0.091231 0.056268 0.077228 61.59万 19.2%
2022-07-07 0.067497 0.069259 0.058837 0.064794 55.76万 -4%
2022-07-06 0.080458 0.080863 0.062727 0.067429 9.01万 -16.19%
2022-07-05 0.071739 0.082195 0.067377 0.080489 27.9万 12.2%
2022-07-04 0.084606 0.08538 0.061637 0.071739 28.69万 -15.21%
2022-07-03 0.093878 0.1027 0.077229 0.084676 32.91万 -9.8%
2022-07-02 0.098611 0.1406 0.085224 0.093879 210.71万 -4.8%
2022-07-01 0.0969 0.1444 0.061907 0.098616 463.81万 1.77%
2022-06-24 0 0 0 0 0 --
2022-06-17 0 0 0 0 0 --
2022-06-01 0 0 0 0 0 --
2022-05-31 0 0 0 0 0 --
2022-05-30 0 0 0 0 0 --
2022-05-27 0 0 0 0 0 --
2022-05-26 0 0 0 0 0 --
2022-05-25 0 0 0 0 0 --
2022-05-14 0 0 0 0 0 --
2022-05-05 0 0 0 0 0 --

回顶部