ixt币今日最新价格 实时

$ 0.23103 涨幅：-5.03%
更新时间：2024-07-05 05:05:07

24H最高/最低价格

H：¥2.3144 / $0.318342
L：¥2.1253 / $0.292338

2022年最高价格/最低价格

H：¥12.5 / $1.72 (2022-08-08)
L：¥1.72 / $0.24 (2022-12-02)

历史最高/最低价格

H：¥34.02 / $4.68
L：¥0.5201 / $0.07154

IX交易平台推荐

欧易OKX 币安Binance
ixt走势图加载中...
  • ixt币历史价格表
  • ixt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 0.2854 0.2878 0.2533 0.2544 7.49万 -10.86%
2022-12-29 0.2968 0.2976 0.2847 0.2854 8.74万 -3.84%
2022-12-28 0.2998 0.3002 0.2952 0.2967 7.97万 -1.03%
2022-12-27 0.2971 0.3003 0.2965 0.2998 4.11万 0.91%
2022-12-26 0.2945 0.2996 0.2911 0.2972 4.32万 0.92%
2022-12-25 0.309 0.3094 0.2936 0.2945 4.2万 -4.69%
2022-12-24 0.2976 0.3126 0.2912 0.309 4.75万 3.83%
2022-12-23 0.278 0.31 0.2761 0.298 4.59万 7.19%
2022-12-22 0.2802 0.281 0.2762 0.2781 3.98万 -0.75%
2022-12-21 0.295 0.2965 0.2717 0.2802 4.43万 -5.02%
2022-12-20 0.3016 0.3586 0.2884 0.2951 5.44万 -2.16%
2022-12-19 0.3114 0.3126 0.2996 0.3017 8.16万 -3.11%
2022-12-18 0.3272 0.3279 0.3082 0.3123 8.53万 -4.55%
2022-12-17 0.3293 0.3362 0.3269 0.3272 8.96万 -0.64%
2022-12-16 0.3344 0.34 0.3269 0.3291 9.27万 -1.58%
2022-12-15 0.3499 0.352 0.3196 0.3344 9.43万 -4.43%
2022-12-14 0.3322 0.3546 0.329 0.3499 10.24万 5.33%
2022-12-13 0.396 0.3962 0.3229 0.3322 10.3万 -16.11%
2022-12-12 0.3886 0.4748 0.3457 0.396 16.67万 1.9%
2022-12-11 0.2958 0.3955 0.2953 0.3886 13.46万 31.37%
2022-12-10 0.2758 0.2972 0.2735 0.2967 7.9万 7.58%
2022-12-09 0.2456 0.2922 0.242 0.2758 5.07万 12.3%
2022-12-08 0.2492 0.2513 0.2437 0.2456 3.46万 -1.44%
2022-12-07 0.2482 0.2494 0.2475 0.2492 3.12万 0.4%
2022-12-06 0.2483 0.2484 0.2471 0.2476 1.77万 -0.28%
2022-12-05 0.2481 0.2494 0.2386 0.2476 1.9万 -0.2%
2022-12-04 0.2516 0.2649 0.246 0.2481 2.31万 -1.39%
2022-12-03 0.248 0.2532 0.2455 0.2516 2.13万 1.45%
2022-12-02 0.2467 0.2578 0.2365 0.248 4.56万 0.53%
2022-12-01 0.2431 0.3005 0.2426 0.2467 2.6万 1.48%
2022-11-30 0.2677 0.2688 0.2383 0.243 2.28万 -9.23%
2022-11-29 0.2809 0.2815 0.2671 0.2677 2.2万 -4.7%
2022-11-28 0.2883 0.2887 0.277 0.2809 2.1万 -2.57%
2022-11-27 0.2888 0.2899 0.276 0.2883 2.01万 -0.17%
2022-11-26 0.2944 0.2963 0.2869 0.2888 2.14万 -1.9%
2022-11-25 0.2971 0.2995 0.2931 0.2944 2.07万 -0.91%
2022-11-24 0.3009 0.3074 0.2951 0.2971 2.14万 -1.26%
2022-11-23 0.2973 0.3009 0.2903 0.3002 2.25万 0.98%
2022-11-22 0.3109 0.3109 0.2964 0.2991 2.25万 -3.8%
2022-11-21 0.3162 0.32 0.3071 0.3109 2.29万 -1.68%
2022-11-20 0.3163 0.3207 0.312 0.315 2.21万 -0.41%
2022-11-19 0.3155 0.3167 0.3106 0.3153 2.36万 -0.06%
2022-11-18 0.3258 0.3295 0.3122 0.3155 2.4万 -3.16%
2022-11-17 0.338 0.3419 0.3191 0.3258 2.81万 -3.61%
2022-11-16 0.3465 0.3479 0.3242 0.338 3.21万 -2.45%
2022-11-15 0.3551 0.3572 0.3411 0.3465 2.77万 -2.42%
2022-11-14 0.3616 0.3634 0.353 0.3551 2.56万 -1.8%
2022-11-13 0.3748 0.3776 0.3566 0.3616 3.13万 -3.52%
2022-11-12 0.3724 0.3817 0.3604 0.3754 3.36万 0.81%
2022-11-11 0.3676 0.3724 0.3368 0.3724 4.91万 1.31%
2022-11-10 0.4152 0.4208 0.3664 0.3676 8.58万 -11.46%
2022-11-09 0.4282 0.4298 0.4078 0.4152 18.85万 -3.04%
2022-11-08 0.4259 0.4294 0.4209 0.4282 19.96万 0.54%
2022-11-07 0.4309 0.4311 0.4244 0.4259 19.66万 -1.16%
2022-11-06 0.4252 0.4477 0.4231 0.4309 20.54万 1.34%
2022-11-05 0.422 0.4285 0.42 0.4251 19.79万 0.73%
2022-11-04 0.4129 0.4234 0.4071 0.422 19.64万 2.2%
2022-11-03 0.4478 0.4489 0.41 0.4129 21.07万 -7.79%
2022-11-02 0.4453 0.4536 0.4449 0.4478 20.01万 0.56%
2022-11-01 0.452 0.4535 0.4442 0.4458 19.99万 -1.37%
2022-10-31 0.4635 0.4706 0.4504 0.452 18.23万 -2.48%
2022-10-30 0.4659 0.4686 0.4594 0.4635 20万 -0.52%
2022-10-29 0.478 0.4787 0.4591 0.4661 21.38万 -2.49%
2022-10-28 0.4627 0.4796 0.4612 0.478 20.95万 3.31%
2022-10-27 0.4456 0.4655 0.4447 0.4644 20.57万 4.22%
2022-10-26 0.4661 0.4673 0.4445 0.4456 19.32万 -4.4%
2022-10-25 0.4678 0.502 0.4619 0.4654 28.16万 -0.51%
2022-10-24 0.5145 0.5231 0.465 0.4663 34.04万 -9.37%
2022-10-23 0.5176 0.5329 0.4882 0.5145 40.57万 -0.6%
2022-10-22 0.5053 0.529 0.4892 0.5175 37.16万 2.41%
2022-10-21 0.5038 0.5498 0.4946 0.5053 34.72万 0.3%
2022-10-20 0.5256 0.5496 0.4971 0.5021 36.97万 -4.47%
2022-10-19 0.5139 0.548 0.4868 0.5256 39.05万 2.28%
2022-10-18 0.5288 0.5501 0.502 0.5152 34.73万 -2.57%
2022-10-17 0.5162 0.5497 0.4989 0.5288 38.87万 2.44%
2022-10-16 0.527 0.5532 0.4991 0.5153 38.16万 -2.22%
2022-10-15 0.5223 0.5349 0.4882 0.527 37.85万 0.9%
2022-10-14 0.5238 0.5992 0.4741 0.5223 24.84万 -0.29%
2022-10-13 0.4797 0.5925 0.474 0.4964 16.62万 3.48%
2022-10-12 0.538 0.5387 0.4705 0.4797 14.2万 -10.84%
2022-10-11 0.4952 0.5389 0.4662 0.5331 15.51万 7.65%
2022-10-10 0.505 0.5359 0.4544 0.4952 17.71万 -1.94%
2022-10-09 0.462 0.5356 0.4533 0.4891 14.28万 5.87%
2022-10-08 0.5726 0.5885 0.4551 0.463 13.53万 -19.14%
2022-10-07 0.5538 0.5905 0.4955 0.5623 20.08万 1.53%
2022-10-06 0.5545 0.5798 0.5247 0.5538 24.78万 -0.13%
2022-10-05 0.5358 0.5699 0.4784 0.5561 22.4万 3.79%
2022-10-04 0.5699 0.5814 0.4762 0.5359 20.76万 -5.97%
2022-10-03 0.5661 0.6149 0.4912 0.5586 19.13万 -1.32%
2022-10-02 0.5051 0.6092 0.4927 0.5634 24.87万 11.54%
2022-10-01 0.4795 0.5328 0.448 0.5029 23.28万 4.88%
2022-09-30 0.4666 0.6521 0.4492 0.4801 19.05万 2.89%
2022-09-29 0.6288 0.7093 0.4545 0.4666 21.46万 -25.8%
2022-09-28 0.6475 0.7294 0.482 0.6289 25.91万 -2.87%
2022-09-27 0.658 0.7016 0.4732 0.6476 26.08万 -1.58%
2022-09-26 0.5296 0.7178 0.4826 0.6658 28.4万 25.72%
2022-09-25 0.5733 0.7199 0.4989 0.5259 21.32万 -8.27%
2022-09-24 0.6175 0.7163 0.5085 0.5733 27.61万 -7.16%
2022-09-23 0.5129 0.7119 0.5129 0.6173 22.5万 20.35%
2022-09-22 0.6621 0.6707 0.506 0.5136 21.88万 -22.43%
2022-09-21 0.6787 0.7476 0.6575 0.6621 30.6万 -2.45%
2022-09-20 0.7529 0.7586 0.6632 0.6684 31.4万 -11.22%
2022-09-19 0.7605 0.7608 0.6734 0.7529 33.23万 -1%
2022-09-18 0.6789 0.7606 0.6709 0.7485 33.37万 10.25%
2022-09-17 0.7861 0.7861 0.6731 0.6796 26.56万 -13.55%
2022-09-16 0.7743 0.7919 0.6846 0.7858 36.57万 1.49%
2022-09-15 0.7581 0.8008 0.6806 0.7406 34.26万 -2.31%
2022-09-14 0.7425 0.808 0.738 0.7582 39.91万 2.11%
2022-09-13 0.7573 0.7955 0.7306 0.7396 30.89万 -2.34%
2022-09-12 0.8136 0.8204 0.7278 0.7554 32.01万 -7.15%
2022-09-11 0.8115 0.9072 0.7374 0.8136 28.78万 0.26%
2022-09-10 0.8155 0.8487 0.7434 0.8132 30.26万 -0.28%
2022-09-09 0.8277 0.8581 0.7464 0.8189 33.47万 -1.06%
2022-09-08 0.8629 0.8776 0.7466 0.8277 36.67万 -4.08%
2022-09-07 0.8545 0.8884 0.784 0.8669 37.94万 1.45%
2022-09-06 0.8077 0.8945 0.7883 0.8494 36.68万 5.16%
2022-09-05 0.8997 0.8997 0.7923 0.8076 38.41万 -10.24%
2022-09-04 0.8528 0.9053 0.8006 0.8979 40.54万 5.29%
2022-09-03 0.8581 0.9065 0.7997 0.8528 34.82万 -0.62%
2022-09-02 0.8547 0.9065 0.7915 0.8581 28.83万 0.4%
2022-09-01 0.9196 0.9519 0.7991 0.8505 41.48万 -7.51%
2022-08-31 0.9363 0.9658 0.7813 0.9196 49.31万 -1.78%
2022-08-30 0.9079 0.949 0.7815 0.9347 39.68万 2.95%
2022-08-29 0.8286 0.9628 0.7771 0.9079 37.84万 9.57%
2022-08-28 0.933 0.9573 0.7618 0.8286 33.57万 -11.19%
2022-08-27 0.8724 0.9675 0.7731 0.933 38.55万 6.95%
2022-08-26 0.9233 0.9752 0.7831 0.8724 33.9万 -5.51%
2022-08-25 0.8989 0.976 0.7941 0.9233 32.57万 2.71%
2022-08-24 0.8824 0.9768 0.7856 0.8989 39.61万 1.87%
2022-08-23 0.9429 0.9745 0.7861 0.8824 36.71万 -6.42%
2022-08-22 0.924 0.9783 0.7202 0.9429 36.28万 2.05%
2022-08-21 0.9506 0.9773 0.911 0.924 33.05万 -2.8%
2022-08-20 0.931 0.9845 0.9097 0.9506 39.25万 2.11%
2022-08-19 0.9314 0.9886 0.9103 0.9289 29.21万 -0.27%
2022-08-18 0.97 1.0156 0.8953 0.9314 33.52万 -3.98%
2022-08-17 0.9862 1.0095 0.9224 0.97 41.48万 -1.64%
2022-08-16 0.9936 1.0195 0.9842 0.9879 42.34万 -0.57%
2022-08-15 1.0611 1.0755 0.9687 0.9958 48.56万 -6.15%
2022-08-14 1.0689 1.0783 0.9634 1.0572 49.44万 -1.09%
2022-08-13 1.0621 1.0808 0.9673 1.0689 53.06万 0.64%
2022-08-12 1.0359 1.084 0.9833 1.0584 51.04万 2.17%
2022-08-11 1.0937 1.1047 1.0184 1.0383 84.09万 -5.07%
2022-08-10 1.0752 1.6081 1.0286 1.0923 123.34万 1.59%
2022-08-09 0.9967 1.1867 0.9799 1.0677 70.12万 7.12%
2022-08-08 0.9399 1.72 0.9073 0.9967 35.3万 6.04%
2022-08-07 1.0789 1.0938 0.9065 0.9399 37.92万 -12.88%
2022-08-06 0.9849 1.115 0.9806 1.063 69.12万 7.93%
2022-08-05 1.0567 1.1121 0.959 0.9849 59.78万 -6.79%
2022-08-04 1.013 1.1092 0.9601 1.0567 71.48万 4.31%
2022-08-03 0.9735 1.0964 0.9356 1.013 59.36万 4.06%
2022-08-02 1.0744 1.0868 0.9165 0.9735 72.44万 -9.39%
2022-08-01 1.0574 1.1143 0.951 1.0868 69.26万 2.78%
2022-07-31 1.0529 1.1047 1.0385 1.0584 71.81万 0.52%
2022-07-30 1.0732 1.1293 1.0438 1.0536 60.58万 -1.83%
2022-07-29 1.074 1.1358 1.0135 1.0766 75.46万 0.24%
2022-07-28 1.0103 1.0741 0.9662 1.0741 89.13万 6.31%
2022-07-27 1.0874 1.1082 0.9236 1.0086 233.26万 -7.25%
2022-07-26 1.0972 1.12 1.0712 1.0987 213.7万 0.14%
2022-07-25 1.1037 1.1428 1.0856 1.0983 264.54万 -0.49%
2022-07-24 1.1397 1.1634 1.0801 1.1037 225.31万 -3.16%
2022-07-23 1.0887 1.2889 1.0496 1.1396 130.55万 4.68%
2022-07-22 1.1561 1.1876 1.075 1.0886 255.77万 -5.84%
2022-07-21 1.135 1.2062 1.0722 1.1546 243.72万 1.73%

回顶部