jones币今日最新价格 实时

$ 0.504312 涨幅：+0.59%
更新时间：2024-07-07 23:50:10

24H最高/最低价格

H：¥4.7434 / $0.652608
L：¥4.4362 / $0.610342

2024年最高价格/最低价格

H：¥11.21 / $1.54 (2024-01-13)
L：¥3.53 / $0.49 (2024-07-06)

历史最高/最低价格

H：¥206.35 / $28.39
L：¥3.7843 / $0.520655

Jones DAO交易平台推荐

欧易OKX 币安Binance
jones走势图加载中...
  • jones币历史价格表
  • jones币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-06 0.537 0.5382 0.4857 0.5011 3.31万 -6.69%
2024-07-05 0.5705 0.5721 0.5367 0.5371 3.09万 -5.85%
2024-07-04 0.589 0.5897 0.5673 0.5707 3.14万 -3.11%
2024-07-03 0.5894 0.5899 0.5866 0.5888 3.16万 -0.1%
2024-07-02 0.5783 0.5903 0.5778 0.5894 3.2万 1.92%
2024-07-01 0.5872 0.5882 0.5778 0.5783 3.14万 -1.52%
2024-06-30 0.5886 0.5894 0.5852 0.5872 3.18万 -0.24%
2024-06-29 0.5843 0.5896 0.5814 0.5886 2.91万 0.74%
2024-06-28 0.5714 0.5849 0.5698 0.5841 3.22万 2.22%
2024-06-27 0.5709 0.5718 0.5699 0.5714 3.15万 0.09%
2024-06-26 0.5641 0.5718 0.5584 0.5709 3.2万 1.21%
2024-06-25 0.6171 0.6189 0.556 0.5644 3.12万 -8.54%
2024-06-24 0.6163 0.619 0.6096 0.6185 3.21万 0.36%
2024-06-23 0.6148 0.6166 0.6134 0.6165 3.2万 0.28%
2024-06-22 0.6508 0.6515 0.5988 0.6156 3.28万 -5.41%
2024-06-21 0.6416 0.654 0.6387 0.6508 3.23万 1.43%
2024-06-20 0.6058 0.6462 0.6026 0.6415 3.41万 5.89%
2024-06-19 0.6253 0.6258 0.6029 0.6062 3.23万 -3.05%
2024-06-18 0.6253 0.6258 0.6029 0.6062 3.23万 -3.0545338237646%
2024-04-21 0.6779 0.6784 0.6448 0.6634 3.35万 -2.14%
2024-04-20 0.6523 0.6786 0.6316 0.6779 3.43万 3.92%
2024-04-19 0.652 0.6586 0.6312 0.6552 3.27万 0.49%
2024-04-18 0.662 0.6692 0.6486 0.6548 3.31万 -1.09%
2024-04-17 0.6872 0.6908 0.6588 0.6649 3.28万 -3.25%
2024-04-16 0.6527 0.7078 0.6427 0.6845 3.4万 4.87%
2024-04-15 0.7102 0.7211 0.6174 0.654 3.43万 -7.91%
2024-04-14 0.7868 0.7878 0.6989 0.7108 3.37万 -9.66%
2024-04-13 0.81 0.8125 0.7734 0.7864 3.42万 -2.91%
2024-04-12 0.7855 0.8138 0.7767 0.8073 3.47万 2.78%
2024-04-11 0.7782 0.8161 0.7693 0.784 3.48万 0.75%
2024-04-10 0.8016 0.8186 0.7599 0.7782 3.28万 -2.92%
2024-04-09 0.7511 0.8076 0.7482 0.8005 3.55万 6.58%
2024-04-08 0.7318 0.7524 0.7308 0.7486 3.62万 2.3%
2024-04-07 0.7322 0.7512 0.7309 0.7326 3.3万 0.05%
2024-04-06 0.749 0.7596 0.7309 0.7342 3.3万 -1.98%
2024-04-05 0.7464 0.7531 0.7267 0.747 3.35万 0.08%
2024-04-04 0.7474 0.7532 0.7185 0.7468 3.49万 -0.08%
2024-04-03 0.7921 0.7979 0.752 0.7547 3.31万 -4.72%
2024-04-02 0.829 0.8304 0.7957 0.7957 3.36万 -4.02%
2024-04-01 0.8009 0.8323 0.799 0.8287 3.54万 3.47%
2024-03-31 0.7881 0.8025 0.7868 0.8007 3.44万 1.6%
2024-03-30 0.7931 0.8008 0.7852 0.7894 3.39万 -0.47%
2024-03-29 0.8052 0.8211 0.7858 0.7893 3.37万 -1.97%
2024-03-28 0.8392 0.8463 0.7999 0.8084 3.39万 -3.67%
2024-03-27 0.822 0.8514 0.8208 0.8394 3.42万 2.12%
2024-03-26 0.7909 0.825 0.7909 0.8222 3.49万 3.96%
2024-03-25 0.7645 0.7971 0.7619 0.7917 3.41万 3.56%
2024-03-24 0.7672 0.782 0.7487 0.7648 3.68万 -0.31%
2024-03-22 0.7858 0.8435 0.7704 0.8238 3.54万 4.84%
2024-03-21 0.7749 0.8019 0.7443 0.7838 3.53万 1.15%
2024-03-20 0.8924 0.8994 0.7695 0.7754 3.42万 -13.11%
2024-03-19 0.838 0.9319 0.8353 0.8906 3.59万 6.28%
2024-03-18 0.902 0.9134 0.8305 0.8371 3.35万 -7.2%
2024-03-17 0.9007 0.9195 0.8862 0.904 3.51万 0.37%
2024-03-16 0.9765 0.9924 0.885 0.9007 4.02万 -7.76%
2024-03-15 0.9715 0.9968 0.9604 0.981 3.61万 0.98%
2024-03-14 0.9562 1.0369 0.9399 0.9736 4.73万 1.82%
2024-03-13 0.9216 0.9589 0.8914 0.9562 3.84万 3.75%
2024-03-12 0.9127 0.9544 0.8579 0.9229 4.53万 1.12%
2024-03-11 0.9451 0.9631 0.9048 0.9151 3.58万 -3.17%
2024-03-10 0.973 1.0256 0.9384 0.9457 3.67万 -2.81%
2024-03-09 0.9433 0.9737 0.9258 0.9737 4.24万 3.22%
2024-03-08 0.9055 0.9589 0.9033 0.9418 3.47万 4.01%
2024-03-07 0.9425 0.9738 0.865 0.9006 3.72万 -4.45%
2024-03-06 0.9108 0.9698 0.8901 0.9428 3.81万 3.51%
2024-03-05 0.9328 0.9822 0.8903 0.912 3.72万 -2.23%
2024-03-04 0.9128 0.935 0.9107 0.935 3.65万 2.43%
2024-03-03 0.948 0.9609 0.9125 0.9157 3.52万 -3.41%
2024-03-02 1.0139 1.0139 0.9452 0.948 3.25万 -6.5%
2024-03-01 0.9799 1.0402 0.9346 1.0107 3.42万 3.14%
2024-02-29 0.9641 1.0001 0.9568 0.978 3.86万 1.44%
2024-02-28 0.9112 0.9757 0.9023 0.9641 3.7万 5.81%
2024-02-27 0.8839 0.9347 0.8787 0.9079 3.57万 2.72%
2024-02-26 0.8839 0.8948 0.8758 0.8868 3.49万 0.33%
2024-02-25 0.9049 0.9181 0.8696 0.8839 3.6万 -2.32%
2024-02-24 0.8896 0.9345 0.8717 0.9047 3.97万 1.7%
2024-02-23 0.918 0.9351 0.8709 0.89 3.88万 -3.05%
2024-02-22 0.9232 0.9362 0.8996 0.918 3.51万 -0.56%
2024-02-21 0.9357 0.9443 0.9157 0.9258 3.57万 -1.06%
2024-02-20 0.9075 0.965 0.903 0.9321 3.7万 2.71%
2024-02-19 0.8923 0.9228 0.8863 0.9037 3.49万 1.28%
2024-02-18 0.9576 0.9679 0.8883 0.8901 3.55万 -7.05%
2024-02-17 0.9719 0.9793 0.9266 0.9581 3.71万 -1.42%
2024-02-16 0.9491 0.9945 0.9265 0.9711 3.71万 2.32%
2024-02-15 0.8956 0.9504 0.8848 0.9498 3.79万 6.05%
2024-02-14 0.8508 0.9033 0.8365 0.8956 3.85万 5.27%
2024-02-13 0.7986 0.8527 0.7908 0.8504 3.91万 6.49%
2024-02-12 0.9696 0.9768 0.7727 0.7969 6.26万 -17.81%
2024-02-11 0.9512 0.9819 0.9378 0.9688 3.78万 1.85%
2024-02-10 0.9538 0.9714 0.9269 0.9509 3.55万 -0.3%
2024-02-09 0.9774 0.9889 0.9489 0.956 3.72万 -2.19%
2024-02-08 0.9625 0.9877 0.9526 0.976 3.98万 1.4%
2024-02-07 0.9578 0.9796 0.9422 0.9625 3.6万 0.49%
2024-02-06 0.9513 0.9798 0.939 0.9578 3.38万 0.68%
2024-02-05 1.0512 1.0613 0.937 0.9411 2.73万 -10.47%
2024-02-04 1.0252 1.061 1.0223 1.0505 2.91万 2.47%
2024-02-03 1.0463 1.0717 1.0105 1.0262 2.82万 -1.92%
2024-02-02 1.0401 1.0704 0.9915 1.0699 3.04万 2.87%
2024-02-01 1.044 1.077 1.0302 1.0396 3.3万 -0.42%
2024-01-31 1.0193 1.0626 1.0139 1.043 2.9万 2.33%
2024-01-30 1.0449 1.0451 0.9967 1.0205 2.87万 -2.34%
2024-01-29 1.0205 1.0577 1.0088 1.0449 2.92万 2.39%
2024-01-28 1.1138 1.1307 0.9913 1.0182 2.79万 -8.58%
2024-01-27 1.1028 1.1282 1.0654 1.1171 3.07万 1.3%
2024-01-26 1.0895 1.1442 1.0828 1.1028 2.97万 1.22%
2024-01-25 1.0853 1.1129 1.0602 1.0941 2.92万 0.81%
2024-01-22 1.3114 1.3359 1.2765 1.3312 3.07万 1.51%
2024-01-21 1.3384 1.361 1.2893 1.3116 2.91万 -2%
2024-01-20 1.3345 1.3616 1.2632 1.3457 3.3万 0.84%
2024-01-19 1.3999 1.4107 1.3146 1.3358 2.89万 -4.58%
2024-01-18 1.3686 1.4103 1.3272 1.399 3.32万 2.22%
2024-01-17 1.3516 1.369 1.3135 1.364 3.09万 0.92%
2024-01-16 1.3803 1.4026 1.3327 1.3577 3.26万 -1.64%
2024-01-15 1.4058 1.4294 1.3796 1.388 3.31万 -1.27%
2024-01-14 1.5249 1.5295 1.3538 1.4056 3.32万 -7.82%
2024-01-13 1.4685 1.5417 1.4279 1.5235 3.59万 3.75%
2024-01-12 1.3757 1.5409 1.3702 1.5353 3.46万 11.6%
2024-01-11 1.3265 1.3842 1.2615 1.3757 3.17万 3.71%
2024-01-10 1.3463 1.3748 1.3148 1.3286 3.23万 -1.31%
2024-01-09 1.3531 1.3775 1.2526 1.3427 3.41万 -0.77%
2024-01-08 1.3059 1.3841 1.3044 1.3521 3.02万 3.54%
2024-01-07 1.3389 1.3867 1.3024 1.3039 2.96万 -2.61%
2024-01-06 1.3702 1.421 1.3117 1.3399 3.61万 -2.21%
2024-01-05 1.2802 1.4242 1.2577 1.3757 6.44万 7.46%
2024-01-04 1.3307 1.3858 1.2398 1.2833 3.25万 -3.56%
2024-01-03 1.2763 1.3462 1.2661 1.3307 3.11万 4.26%
2024-01-02 1.3794 1.3834 1.2454 1.2784 2.9万 -7.32%
2024-01-01 1.348 1.3919 1.3208 1.3831 3.07万 2.6%

回顶部