isp币今日最新价格 实时

$ 0.00127522 涨幅：-5.69%
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.0203 / $0.00289769
L：¥0.0195 / $0.00277179

2024年最高价格/最低价格

H：¥0.04 / $0.01 (2024-03-14)
L：¥0.01 / $0 (2024-02-07)

历史最高/最低价格

H：¥0.13 / $0.01830029
L：¥0.0026 / $0.00036921

Ispolink交易平台推荐

欧易OKX 币安Binance
isp走势图加载中...
  • isp币历史价格表
  • isp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
2024-09-28 0.001321 0.001454 0.001319 0.001357 55.9万 2.73%
2024-08-31 0.00080742 0.0008451 0.0007593 0.00076202 55.68万 -5.62%
2024-08-27 0.00096121 0.00096137 0.00084527 0.00085406 58.32万 -11.15%
2024-08-23 0.00090167 0.00094553 0.0008889 0.00093648 65.01万 3.86%
2024-08-20 0.00086421 0.0009682 0.00084466 0.00088466 70.15万 2.37%
2024-08-18 0.00083098 0.00085156 0.0007915 0.00079496 25.38万 -4.33%
2024-08-02 0.001119 0.001121 0.001002 0.001028 48.93万 -8.13%
2024-07-31 0.00121 0.001262 0.00117 0.001202 42.32万 -0.66%
2024-07-29 0.001217 0.001221 0.001142 0.001149 34.73万 -5.59%
2024-07-26 0.001256 0.001302 0.001202 0.001258 46.46万 0.16%
2024-06-23 0.001518 0.001565 0.001347 0.00143 47.71万 -5.8%
2024-06-22 0.001729 0.001774 0.001478 0.001518 34.84万 -12.2%
2024-06-21 0.001615 0.002247 0.001612 0.00173 66.14万 7.12%
2024-06-20 0.001451 0.001736 0.001354 0.001615 48.52万 11.3%
2024-06-19 0.001737 0.001822 0.00144 0.001451 34.65万 -16.47%
2024-06-18 0.001737 0.001822 0.00144 0.001451 34.65万 -16.465169833045%
2024-04-21 0.002657 0.002729 0.002583 0.002673 79.91万 0.6%
2024-04-20 0.002488 0.002666 0.002298 0.002657 86.41万 6.79%
2024-04-19 0.00241 0.002499 0.002352 0.002491 81.24万 3.36%
2024-04-18 0.002269 0.002734 0.002268 0.002405 78.72万 5.99%
2024-04-17 0.002638 0.002664 0.002275 0.002275 73.95万 -13.76%
2024-04-16 0.002543 0.002945 0.002476 0.002639 55.43万 3.78%
2024-04-15 0.002569 0.002569 0.001919 0.002555 55.92万 -0.54%
2024-04-14 0.003092 0.003098 0.002563 0.002563 40.11万 -17.11%
2024-04-13 0.003447 0.003463 0.003055 0.003094 35.49万 -10.24%
2024-04-12 0.003371 0.003649 0.003319 0.003446 15.21万 2.22%
2024-04-11 0.003516 0.0036 0.00335 0.003371 8.18万 -4.12%
2024-04-10 0.003997 0.004047 0.003486 0.003516 10.48万 -12.03%
2024-04-09 0.00365 0.004058 0.003645 0.003988 39.65万 9.26%
2024-04-08 0.003681 0.00381 0.003612 0.003679 65.79万 -0.05%
2024-04-07 0.003545 0.003799 0.003437 0.003695 68.69万 4.23%
2024-04-06 0.003948 0.004112 0.003487 0.003542 19.92万 -10.28%
2024-04-05 0.003532 0.004094 0.003399 0.003948 30.43万 11.78%
2024-04-04 0.00332 0.003575 0.003233 0.003532 27.31万 6.39%
2024-04-03 0.003421 0.003621 0.003255 0.003344 58.63万 -2.25%
2024-04-02 0.00381 0.003912 0.003461 0.003481 65.03万 -8.64%
2024-04-01 0.003592 0.004001 0.003522 0.003802 52.67万 5.85%
2024-03-31 0.003742 0.004338 0.003514 0.003816 81.22万 1.98%
2024-03-30 0.003515 0.003954 0.003215 0.003743 81.3万 6.49%
2024-03-29 0.003112 0.003571 0.003088 0.003516 73.73万 12.98%
2024-03-28 0.003715 0.003725 0.003081 0.003115 74.79万 -16.15%
2024-03-27 0.00404 0.004387 0.003733 0.00374 78.52万 -7.43%
2024-03-26 0.003564 0.004103 0.003224 0.00404 90.01万 13.36%
2024-03-25 0.003687 0.003873 0.003545 0.003589 65.51万 -2.66%
2024-03-24 0.003415 0.003897 0.003292 0.003649 67.57万 6.85%
2024-03-22 0.003688 0.003924 0.003573 0.003573 67.44万 -3.12%
2024-03-21 0.003412 0.004194 0.003059 0.003731 74.32万 9.35%
2024-03-20 0.003999 0.004002 0.003124 0.003387 67.15万 -15.3%
2024-03-19 0.004514 0.004842 0.003997 0.003999 81.55万 -11.41%
2024-03-18 0.004155 0.004608 0.003673 0.004409 96.42万 6.11%
2024-03-17 0.00381 0.00415 0.003509 0.00413 81.88万 8.4%
2024-03-16 0.004084 0.004285 0.003338 0.00381 79.05万 -6.71%
2024-03-15 0.004898 0.005035 0.003888 0.004101 85.87万 -16.27%
2024-03-14 0.004353 0.005251 0.003886 0.004944 120.75万 13.58%
2024-03-13 0.003901 0.004569 0.003603 0.004353 92.58万 11.59%
2024-03-12 0.003275 0.004542 0.003163 0.00388 83.93万 18.47%
2024-03-11 0.003045 0.003586 0.002994 0.003269 72.71万 7.36%
2024-03-10 0.002418 0.003057 0.002386 0.003057 70.32万 26.43%
2024-03-09 0.002289 0.002702 0.002213 0.002422 53.51万 5.81%
2024-03-08 0.001928 0.002431 0.001827 0.002324 52.63万 20.54%
2024-03-07 0.001724 0.001945 0.001497 0.001944 43.44万 12.76%
2024-03-06 0.00194 0.00194 0.001619 0.001716 37.46万 -11.55%
2024-03-05 0.00205 0.00208 0.001808 0.001943 42.42万 -5.22%
2024-03-04 0.00162 0.002171 0.001605 0.002047 54.73万 26.36%
2024-03-03 0.001567 0.001612 0.001503 0.001609 33.28万 2.68%
2024-03-02 0.001469 0.001614 0.001389 0.001567 32.89万 6.67%
2024-03-01 0.001451 0.001551 0.001324 0.001471 35.64万 1.38%
2024-02-29 0.001496 0.001501 0.001338 0.001453 33.84万 -2.87%
2024-02-28 0.001251 0.001556 0.001251 0.001496 37.92万 19.58%
2024-02-27 0.00135 0.00135 0.001198 0.001254 11.84万 -7.11%
2024-02-26 0.001334 0.001385 0.001315 0.00135 20.14万 1.2%
2024-02-25 0.001494 0.001499 0.001207 0.001334 18.59万 -10.71%
2024-02-24 0.001463 0.001622 0.001438 0.001495 10.43万 2.19%
2024-02-23 0.001221 0.001581 0.001221 0.001464 23.23万 19.9%
2024-02-22 0.001114 0.001289 0.001092 0.001221 27.19万 9.61%
2024-02-21 0.001274 0.001369 0.001097 0.001113 27.62万 -12.64%
2024-02-20 0.00099988 0.001308 0.00099119 0.001276 34.25万 27.62%
2024-02-19 0.0008913 0.001083 0.0008844 0.00099874 20.74万 12.05%
2024-02-18 0.00093121 0.00093544 0.000888 0.00089214 17.35万 -4.2%
2024-02-17 0.00095715 0.00096061 0.00092936 0.00093258 18.62万 -2.57%
2024-02-16 0.00089219 0.001057 0.00089219 0.00095795 20.99万 7.37%
2024-02-15 0.00088818 0.0008962 0.00084019 0.00089219 18.15万 0.45%
2024-02-14 0.00088055 0.00094402 0.00087856 0.00089163 18.28万 1.26%
2024-02-13 0.00093889 0.00093889 0.00085673 0.00088055 16.68万 -6.21%
2024-02-12 0.00090334 0.0009375 0.00088764 0.0009375 18.48万 3.78%
2024-02-11 0.00093048 0.0009538 0.00090382 0.00090334 18.54万 -2.92%
2024-02-10 0.00092707 0.00095128 0.00085972 0.00093023 20.46万 0.34%
2024-02-09 0.00081731 0.00092803 0.00080018 0.00092435 13.62万 13.1%
2024-02-08 0.00074118 0.00082081 0.0007402 0.00081885 4.33万 10.48%
2024-02-07 0.00076727 0.00077693 0.00073727 0.0007402 3.02万 -3.53%
2024-02-06 0.00080666 0.00082889 0.00076257 0.00076727 2.92万 -4.88%
2024-02-05 0.00081342 0.00081947 0.00080119 0.00080666 3.17万 -0.83%
2024-02-04 0.00080618 0.00082717 0.00078031 0.000819 6.34万 1.59%
2024-02-03 0.0008144 0.0008172 0.00080312 0.00080548 4万 -1.1%
2024-02-02 0.00081933 0.00083043 0.00080271 0.00081371 8.98万 -0.69%
2024-02-01 0.0008219 0.00087026 0.00081577 0.00081789 13.8万 -0.49%
2024-01-31 0.000787 0.00081787 0.00078314 0.000815 2.91万 3.56%
2024-01-30 0.00082183 0.00082319 0.00077877 0.00079085 3.55万 -3.77%
2024-01-29 0.00088563 0.0008946 0.00082028 0.00082183 15.98万 -7.2%
2024-01-28 0.00081149 0.000891 0.00080254 0.00088659 18.13万 9.25%
2024-01-27 0.00077914 0.00085836 0.00077585 0.00081183 27.36万 4.2%
2024-01-26 0.00076113 0.00078323 0.00076113 0.00077914 26.79万 2.37%
2024-01-25 0.0007795 0.00080843 0.00075276 0.00076046 25.05万 -2.44%
2024-01-22 0.00083789 0.00092043 0.00079431 0.00089606 32.4万 6.94%
2024-01-21 0.00090373 0.00090373 0.00082402 0.00083614 26.41万 -7.48%
2024-01-20 0.001003 0.001005 0.00087461 0.00090344 27.58万 -9.93%
2024-01-19 0.001026 0.00104 0.001003 0.001003 27.22万 -2.24%
2024-01-18 0.001063 0.001094 0.001021 0.001028 29.77万 -3.29%
2024-01-17 0.001049 0.001089 0.001049 0.001062 30.26万 1.24%
2024-01-16 0.001172 0.001179 0.001044 0.001049 32.67万 -10.49%
2024-01-15 0.001143 0.001178 0.001133 0.001172 31.65万 2.54%
2024-01-14 0.001241 0.001241 0.001112 0.001143 34.55万 -7.9%
2024-01-13 0.001245 0.001298 0.00122 0.001242 42.97万 -0.24%
2024-01-12 0.001169 0.001289 0.001108 0.001245 41.58万 6.5%
2024-01-11 0.001219 0.001236 0.001169 0.001169 33.95万 -4.1%
2024-01-10 0.001282 0.001282 0.001219 0.001223 39.07万 -4.6%
2024-01-09 0.001457 0.001459 0.001267 0.00128 45.24万 -12.15%
2024-01-08 0.001359 0.001503 0.001294 0.001453 64.49万 6.92%
2024-01-07 0.001349 0.001471 0.001321 0.001351 64.83万 0.15%
2024-01-06 0.001189 0.001383 0.001187 0.001363 62.25万 14.63%
2024-01-05 0.001169 0.001214 0.001152 0.001185 33.92万 1.37%
2024-01-04 0.001284 0.001316 0.001098 0.001171 42.56万 -8.8%
2024-01-03 0.001158 0.001335 0.001158 0.001286 45.96万 11.05%
2024-01-02 0.001196 0.001221 0.001146 0.001158 31.25万 -3.18%
2024-01-01 0.001305 0.001311 0.001189 0.001196 33.91万 -8.35%

回顶部