jade币今日最新价格 实时

$ 9.02 涨幅：
更新时间：2024-07-07 23:50:08

24H最高/最低价格

H：¥76.2455 / $10.49
L：¥74.3557 / $10.23

2022年最高价格/最低价格

H：¥155.48 / $21.39 (2022-07-07)
L：¥104.37 / $14.36 (2022-12-29)

历史最高/最低价格

H：¥6369.23 / $876.29
L：¥74.3557 / $10.23

Jade Protocol交易平台推荐

欧易OKX 币安Binance
jade走势图加载中...
  • jade币历史价格表
  • jade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 14.765 14.847 14.609 14.64 1.31万 -0.85%
2022-12-29 14.449 14.785 14.36 14.765 1.25万 2.19%
2022-12-28 14.582 14.67 14.408 14.446 1.29万 -0.93%
2022-12-27 14.655 14.812 14.482 14.582 1.16万 -0.5%
2022-12-26 14.812 14.861 14.582 14.655 1.26万 -1.06%
2022-12-25 14.926 14.935 14.701 14.807 1.29万 -0.8%
2022-12-24 14.61 15.123 14.491 14.926 1.27万 2.16%
2022-12-23 14.734 14.815 14.524 14.61 1.27万 -0.84%
2022-12-22 14.793 14.818 14.601 14.734 1.2万 -0.4%
2022-12-21 14.646 14.821 14.607 14.793 1.35万 1%
2022-12-20 14.759 14.83 14.602 14.649 1.26万 -0.75%
2022-12-19 14.611 14.789 14.568 14.759 1.37万 1.01%
2022-12-18 14.668 14.778 14.448 14.611 1.22万 -0.39%
2022-12-17 14.686 14.847 14.643 14.668 1.21万 -0.12%
2022-12-16 14.465 14.711 14.426 14.681 1.16万 1.49%
2022-12-15 14.645 14.706 14.36 14.465 1.34万 -1.23%
2022-12-14 14.634 14.769 14.48 14.645 1.27万 0.08%
2022-12-13 14.73 14.776 14.566 14.634 1.34万 -0.65%
2022-12-12 14.537 14.848 14.454 14.73 1.23万 1.33%
2022-12-11 14.617 14.847 14.361 14.537 1.29万 -0.55%
2022-12-10 14.847 14.848 14.594 14.617 1.19万 -1.55%
2022-12-09 14.726 14.907 14.641 14.847 1.21万 0.82%
2022-12-08 14.723 14.873 14.596 14.726 1.24万 0.02%
2022-12-07 14.937 14.937 14.669 14.723 1.18万 -1.43%
2022-12-06 14.643 14.947 14.612 14.937 2.68万 2.01%
2022-12-05 14.708 14.988 14.578 14.643 2.68万 -0.44%
2022-12-04 15.049 15.176 14.68 14.708 2.52万 -2.27%
2022-12-03 15.192 15.236 15.012 15.049 2.78万 -0.94%
2022-12-02 15.183 15.286 14.861 15.192 2.69万 0.06%
2022-12-01 15.231 15.352 15.134 15.183 2.44万 -0.32%
2022-11-30 14.989 15.355 14.83 15.231 2.63万 1.61%
2022-11-29 14.989 15.13 14.831 14.989 2.47万 --
2022-11-28 15.091 15.114 14.834 14.989 2.59万 -0.68%
2022-11-27 14.926 15.18 14.905 15.087 2.74万 1.08%
2022-11-26 14.99 15.199 14.829 14.933 2.54万 -0.38%
2022-11-25 14.927 15.101 14.839 14.99 2.57万 0.42%
2022-11-24 15.171 15.305 14.81 14.929 2.64万 -1.6%
2022-11-23 15.266 15.313 15.034 15.175 2.65万 -0.6%
2022-11-22 14.997 15.299 14.844 15.266 2.49万 1.79%
2022-11-21 15.084 15.157 14.828 14.996 2.42万 -0.58%
2022-11-20 15.018 15.264 14.834 15.09 2.42万 0.48%
2022-11-19 15.118 15.317 14.969 15.018 2.52万 -0.66%
2022-11-18 15.282 15.316 14.831 15.118 2.48万 -1.07%
2022-11-17 15.223 15.335 15.116 15.282 1.91万 0.39%
2022-11-16 15.467 15.499 15.189 15.223 1.26万 -1.58%
2022-11-15 15.242 15.467 15.167 15.467 1.03万 1.48%
2022-11-14 15.287 15.351 15.219 15.242 1.17万 -0.29%
2022-11-13 15.124 15.298 15.091 15.287 1.2万 1.08%
2022-11-12 15.098 15.127 15.023 15.124 1.26万 0.17%
2022-11-11 15.043 15.156 15.027 15.098 1.14万 0.37%
2022-11-10 15.002 15.142 14.973 15.043 1.22万 0.27%
2022-11-09 15.267 15.329 14.983 15.008 1.12万 -1.7%
2022-11-08 15.242 15.306 15.071 15.267 1.16万 0.16%
2022-11-07 15.355 15.36 15.235 15.239 1.09万 -0.76%
2022-11-06 15.269 17.842 15.071 15.355 1.23万 0.56%
2022-11-05 15.237 15.329 15.199 15.269 1.24万 0.21%
2022-11-04 15.197 15.342 15.181 15.241 1.04万 0.29%
2022-11-03 15.572 15.583 15.188 15.197 1.13万 -2.41%
2022-11-02 15.591 15.612 15.461 15.572 1.11万 -0.12%
2022-11-01 15.472 15.601 15.431 15.595 1.2万 0.79%
2022-10-31 15.481 15.531 15.417 15.467 1.13万 -0.09%
2022-10-30 15.579 15.596 15.418 15.479 1.16万 -0.64%
2022-10-29 15.588 15.622 15.434 15.576 1.28万 -0.08%
2022-10-28 15.519 15.661 15.481 15.588 1.25万 0.44%
2022-10-27 15.538 15.607 15.489 15.519 1.23万 -0.12%
2022-10-26 15.472 15.539 15.422 15.538 1.28万 0.43%
2022-10-25 15.449 15.501 15.432 15.472 1.25万 0.15%
2022-10-24 15.565 15.606 15.415 15.444 1.08万 -0.78%
2022-10-23 15.476 15.573 15.415 15.565 1.15万 0.58%
2022-10-22 15.544 15.619 15.472 15.476 1.19万 -0.44%
2022-10-21 15.456 15.6 15.452 15.539 9837.85 0.54%
2022-10-20 15.579 15.636 15.455 15.455 1.31万 -0.8%
2022-10-19 15.458 15.607 15.438 15.579 1.23万 0.78%
2022-10-18 15.593 15.609 15.426 15.458 1.27万 -0.87%
2022-10-17 15.547 15.639 15.523 15.592 1.13万 0.29%
2022-10-16 15.613 15.634 15.508 15.547 1.27万 -0.42%
2022-10-15 15.534 15.741 15.451 15.613 1.28万 0.51%
2022-10-14 15.557 15.634 15.514 15.534 1.14万 -0.15%
2022-10-13 15.659 15.668 15.539 15.557 1.14万 -0.65%
2022-10-12 15.671 15.744 15.635 15.659 1.28万 -0.08%
2022-10-11 15.686 15.692 15.473 15.671 1.26万 -0.1%
2022-10-10 15.588 15.726 15.556 15.686 1.07万 0.63%
2022-10-09 15.679 15.679 15.571 15.588 1.25万 -0.58%
2022-10-08 15.626 15.737 15.603 15.675 1.27万 0.31%
2022-10-07 15.722 15.752 15.61 15.63 1.22万 -0.59%
2022-10-06 15.774 15.786 15.666 15.719 1.19万 -0.35%
2022-10-05 15.999 16.069 15.708 15.773 1.19万 -1.41%
2022-10-04 16.049 16.066 15.92 15.993 1.28万 -0.35%
2022-10-03 15.945 16.101 15.929 16.045 1.06万 0.63%
2022-10-02 16.004 16.028 15.918 15.949 1.24万 -0.34%
2022-10-01 16.052 16.113 15.973 16.004 1.23万 -0.3%
2022-09-30 16.019 16.103 15.976 16.051 1.2万 0.2%
2022-09-29 15.981 16.095 15.947 16.019 1.17万 0.24%
2022-09-28 15.992 16.021 15.929 15.981 1.1万 -0.07%
2022-09-27 16.029 16.086 15.988 15.992 1.1万 -0.23%
2022-09-26 16.079 16.085 15.92 16.032 1.15万 -0.29%
2022-09-25 15.954 16.095 15.938 16.079 1.2万 0.78%
2022-09-24 15.997 16.082 15.947 15.954 1.09万 -0.27%
2022-09-23 15.966 16.103 15.965 15.998 1.18万 0.2%
2022-09-22 15.974 16.015 15.906 15.966 1.06万 -0.05%
2022-09-21 16.068 16.086 15.924 15.973 1.2万 -0.59%
2022-09-20 16.086 16.167 16.053 16.068 1.21万 -0.11%
2022-09-19 16.161 16.197 16.055 16.083 1.09万 -0.48%
2022-09-18 16.171 16.199 16.12 16.161 1.18万 -0.06%
2022-09-17 16.051 16.219 15.914 16.171 1.16万 0.75%
2022-09-16 16.144 16.184 16.014 16.054 1.11万 -0.56%
2022-09-15 16.258 16.379 16.13 16.144 1.15万 -0.7%
2022-09-14 16.432 16.442 16.256 16.26 1.25万 -1.05%
2022-09-13 16.488 16.555 16.422 16.432 1.21万 -0.34%
2022-09-12 16.341 16.504 16.322 16.488 1.14万 0.9%
2022-09-11 16.401 16.5 16.217 16.341 1.31万 -0.37%
2022-09-10 16.037 16.432 16.017 16.401 1.14万 2.27%
2022-09-09 16.249 16.252 16.036 16.037 1.16万 -1.3%
2022-09-08 16.332 16.338 16.22 16.249 1.17万 -0.51%
2022-09-07 16.348 16.453 16.287 16.332 1.14万 -0.1%
2022-09-06 16.326 16.756 16.269 16.35 9429.45 0.15%
2022-09-05 16.616 16.616 16.324 16.326 9336.95 -1.75%
2022-09-04 16.682 16.734 16.596 16.616 1.23万 -0.4%
2022-09-03 17.153 17.166 16.674 16.682 1.08万 -2.75%
2022-09-02 17.18 17.207 17.115 17.155 1.11万 -0.15%
2022-09-01 17.084 17.204 17.07 17.18 1.26万 0.56%
2022-08-31 17.08 17.24 17.013 17.084 1.26万 0.02%
2022-08-30 17.114 17.161 17.037 17.076 1.3万 -0.22%
2022-08-29 17.171 17.171 17.082 17.114 1.11万 -0.33%
2022-08-28 17.164 17.233 17.045 17.171 1.24万 0.04%
2022-08-27 17.121 17.282 17.027 17.164 1.16万 0.25%
2022-08-26 17.257 17.257 17.095 17.123 1.24万 -0.78%
2022-08-25 17.171 17.288 17.159 17.257 1.22万 0.5%
2022-08-24 17.225 17.255 17.067 17.171 1.25万 -0.31%
2022-08-23 17.151 17.283 17.146 17.225 1.24万 0.43%
2022-08-22 17.452 17.486 17.151 17.151 1.17万 -1.72%
2022-08-21 17.508 17.631 17.131 17.452 1.16万 -0.32%
2022-08-20 17.159 17.793 17.128 17.508 1.38万 2.03%
2022-08-19 17.637 17.704 17.118 17.158 1.04万 -2.72%
2022-08-18 17.615 17.932 17.292 17.634 1.21万 0.11%
2022-08-17 18.056 18.139 17.592 17.612 1.26万 -2.46%
2022-08-16 18.16 18.21 17.982 18.052 1.18万 -0.59%
2022-08-15 18.077 19.049 17.526 18.16 1.16万 0.46%
2022-08-14 17.891 18.289 17.501 18.075 1.35万 1.03%
2022-08-13 18.595 18.611 17.802 17.891 1.2万 -3.79%
2022-08-12 18.624 19.281 18.177 18.598 1.46万 -0.14%
2022-08-11 19.134 19.14 18.146 18.627 1.26万 -2.65%
2022-08-10 18.751 19.145 18.73 19.134 1.46万 2.04%
2022-08-09 17.937 18.769 17.896 18.751 1.16万 4.54%
2022-08-08 18.175 18.3 17.931 17.937 1.25万 -1.31%
2022-08-07 17.851 18.221 17.762 18.169 1.16万 1.78%
2022-08-06 17.498 18.319 17.332 17.857 1.28万 2.05%
2022-08-05 18.194 18.203 17.197 17.498 1.29万 -3.83%
2022-08-04 19.825 19.83 18.189 18.194 1.18万 -8.23%
2022-08-03 21.21 21.217 19.822 19.825 1.31万 -6.53%
2022-08-02 21.142 21.27 21.139 21.21 1.37万 0.32%
2022-08-01 21.194 21.205 20.927 21.142 1.44万 -0.25%
2022-07-31 21.222 21.297 21.178 21.194 1.42万 -0.13%
2022-07-30 21.113 21.248 21.1 21.222 1.41万 0.52%
2022-07-29 21.092 21.225 21.079 21.113 1.4万 0.1%
2022-07-28 21.282 21.298 21.087 21.092 1.34万 -0.89%
2022-07-27 21.137 21.324 21.135 21.282 1.41万 0.69%
2022-07-26 21.243 21.272 21.112 21.137 1.61万 -0.5%
2022-07-25 21.148 21.265 21.087 21.237 1.47万 0.42%
2022-07-24 21.119 21.152 21.053 21.149 1.38万 0.14%
2022-07-23 21.206 21.252 21.085 21.119 1.43万 -0.41%
2022-07-22 21.17 21.293 21.17 21.206 1.39万 0.17%
2022-07-21 21.142 21.251 21.123 21.17 1.27万 0.13%
2022-07-20 21.114 21.192 21.109 21.142 1.52万 0.13%
2022-07-19 21.236 21.283 21.09 21.137 1.44万 -0.47%
2022-07-17 21.156 21.314 21.085 21.14 1.34万 -0.08%
2022-07-16 21.247 21.302 21.072 21.164 1.41万 -0.39%
2022-07-15 21.127 21.267 21.085 21.244 1.22万 0.55%
2022-07-14 21.208 21.329 21.087 21.129 1.45万 -0.37%
2022-07-13 21.248 21.303 20.759 21.205 1.28万 -0.2%
2022-07-12 21.248 21.303 21.177 21.271 1.34万 0.11%
2022-07-11 21.248 21.303 21.177 21.236 1.3万 -0.06%
2022-07-10 21.248 21.301 21.177 21.235 1.44万 -0.06%
2022-07-09 21.145 21.3 21.111 21.277 1.52万 0.62%
2022-07-08 21.204 21.232 21.09 21.145 1.42万 -0.28%
2022-07-07 21.358 21.391 21.163 21.204 1.4万 -0.72%

回顶部