kai币今日最新价格 实时

$ 0.00321767 涨幅：-4.32%
更新时间：2024-07-07 22:20:07

24H最高/最低价格

H：¥0.0309 / $0.00425077
L：¥0.03 / $0.00412492

2022年最高价格/最低价格

H：¥0.63 / $0.09 (2022-01-01)
L：¥0.04 / $0.01 (2022-11-22)

历史最高/最低价格

H：¥1.16 / $0.160205
L：¥0.0029 / $0.00040295

KardiaChain交易平台推荐

欧易OKX 币安Binance
kai走势图加载中...
  • kai币历史价格表
  • kai币概况
2020年 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
2022-12-30 0.007661 0.007792 0.007409 0.007465 5.73万 -2.56%
2022-12-29 0.007557 0.007724 0.007321 0.007661 5.92万 1.38%
2022-12-28 0.007232 0.007601 0.007168 0.007567 5.38万 4.63%
2022-12-27 0.006986 0.007359 0.006986 0.007248 5.04万 3.75%
2022-12-26 0.007079 0.007254 0.006964 0.006987 6万 -1.3%
2022-12-25 0.007025 0.007157 0.006988 0.007088 5.82万 0.9%
2022-12-24 0.007101 0.007187 0.006992 0.00703 5.56万 -1%
2022-12-23 0.007584 0.00759 0.007032 0.007105 5.61万 -6.32%
2022-12-22 0.006881 0.0077 0.006842 0.007587 4.66万 10.26%
2022-12-21 0.006968 0.007029 0.006744 0.006872 7.1万 -1.38%
2022-12-20 0.00711 0.007185 0.006946 0.006968 5.98万 -2%
2022-12-19 0.006991 0.007231 0.006953 0.00711 5.66万 1.7%
2022-12-18 0.007069 0.00727 0.006945 0.006998 5.86万 -1%
2022-12-17 0.007394 0.00751 0.006958 0.007054 5.76万 -4.6%
2022-12-16 0.007453 0.00752 0.007255 0.007389 6.82万 -0.86%
2022-12-15 0.007308 0.007514 0.007242 0.007453 6.14万 1.98%
2022-12-14 0.00681 0.008583 0.006781 0.007322 6.47万 7.52%
2022-12-13 0.006663 0.006823 0.006336 0.00681 10.8万 2.21%
2022-12-12 0.0087 0.0087 0.005575 0.006661 12.11万 -23.44%
2022-12-11 0.008173 0.008941 0.00817 0.0087 4.45万 6.45%
2022-12-10 0.007771 0.008222 0.007613 0.008173 5.42万 5.17%
2022-12-09 0.007745 0.008025 0.007531 0.007768 6.9万 0.3%
2022-12-08 0.00728 0.007815 0.00712 0.007736 5.65万 6.26%
2022-12-07 0.00819 0.0082 0.00717 0.007271 7.23万 -11.22%
2022-12-06 0.008285 0.008524 0.008167 0.008188 5.68万 -1.17%
2022-12-05 0.008602 0.00873 0.008247 0.008285 5.56万 -3.69%
2022-12-04 0.008501 0.009481 0.008398 0.008601 5.34万 1.18%
2022-12-03 0.008102 0.008663 0.0081 0.008502 5.27万 4.94%
2022-12-02 0.009646 0.009911 0.007995 0.0081 6.09万 -16.03%
2022-12-01 0.008044 0.009728 0.00555 0.009646 6.42万 19.92%
2022-11-30 0.007373 0.009645 0.007305 0.00804 6.64万 9.05%
2022-11-29 0.007915 0.008064 0.00736 0.00737 8.65万 -6.89%
2022-11-28 0.00775 0.008019 0.007614 0.007901 7万 1.95%
2022-11-27 0.007743 0.007862 0.007478 0.00774 6.39万 -0.04%
2022-11-26 0.006859 0.007795 0.006792 0.007741 7.52万 12.86%
2022-11-25 0.007709 0.00795 0.006838 0.006859 11.56万 -11.03%
2022-11-24 0.007168 0.009131 0.007135 0.007724 6.8万 7.76%
2022-11-23 0.00556 0.007175 0.005536 0.007168 9.4万 28.92%
2022-11-22 0.005944 0.00595 0.005212 0.005561 64.87万 -6.44%
2022-11-21 0.005988 0.007588 0.005927 0.005942 41.1万 -0.77%
2022-11-20 0.007802 0.007802 0.005326 0.005987 39.54万 -23.26%
2022-11-19 0.007646 0.00801 0.007589 0.007801 8.07万 2.03%
2022-11-18 0.005619 0.008496 0.00559 0.007631 7.12万 35.81%
2022-11-17 0.008328 0.008438 0.00554 0.005619 7.62万 -32.53%
2022-11-16 0.006047 0.008525 0.005735 0.008324 8.96万 37.66%
2022-11-15 0.006629 0.006917 0.0057 0.006037 98.45万 -8.93%
2022-11-14 0.006111 0.006731 0.00599 0.006623 31.05万 8.38%
2022-11-13 0.007646 0.007646 0.005911 0.006111 33.84万 -20.08%
2022-11-12 0.006366 0.009719 0.006133 0.007642 26.47万 20.04%
2022-11-11 0.006344 0.006381 0.006019 0.006376 19.89万 0.5%
2022-11-10 0.007056 0.00993 0.006302 0.006344 20.3万 -10.09%
2022-11-09 0.009742 0.009935 0.007 0.007085 15.05万 -27.27%
2022-11-08 0.011455 0.012416 0.007122 0.009734 23.05万 -15.02%
2022-11-07 0.011127 0.011716 0.00716 0.011447 15.58万 2.88%
2022-11-06 0.011056 0.011142 0.01034 0.011119 17.99万 0.57%
2022-11-05 0.006965 0.011979 0.00686 0.011066 19.74万 58.88%
2022-11-04 0.013235 0.013364 0.006805 0.006965 22.65万 -47.37%
2022-11-03 0.013433 0.013462 0.013012 0.013224 15.31万 -1.56%
2022-11-02 0.007315 0.013562 0.007292 0.013425 17.46万 83.53%
2022-11-01 0.007382 0.012928 0.007193 0.007315 21.18万 -0.91%
2022-10-31 0.015249 0.015263 0.007166 0.007382 19.52万 -51.59%
2022-10-30 0.00799 0.015278 0.007653 0.015261 16.11万 91%
2022-10-29 0.007733 0.008001 0.007412 0.007846 15.04万 1.46%
2022-10-28 0.007755 0.007931 0.007647 0.007733 15.5万 -0.28%
2022-10-27 0.007897 0.015377 0.007591 0.007755 19.92万 -1.8%
2022-10-26 0.014464 0.017209 0.007512 0.007887 17.52万 -45.47%
2022-10-25 0.007505 0.014642 0.00748 0.014432 16.4万 92.3%
2022-10-24 0.007406 0.016891 0.007377 0.007496 15.03万 1.22%
2022-10-23 0.007564 0.007682 0.007379 0.007406 13.58万 -2.09%
2022-10-22 0.007591 0.007891 0.007151 0.007571 21.7万 -0.26%
2022-10-21 0.007567 0.007642 0.007439 0.007591 15.94万 0.32%
2022-10-20 0.007717 0.007807 0.007448 0.007567 18.34万 -1.94%
2022-10-19 0.007551 0.008233 0.007353 0.007717 18.13万 2.2%
2022-10-18 0.00754 0.016486 0.00735 0.007551 19.01万 0.15%
2022-10-17 0.00768 0.00774 0.00744 0.00754 12.78万 -1.82%
2022-10-16 0.007664 0.007881 0.007472 0.00768 16.87万 0.21%
2022-10-15 0.015276 0.015288 0.007517 0.007664 17.27万 -49.83%
2022-10-14 0.007704 0.015395 0.007392 0.015288 15.19万 98.44%
2022-10-13 0.007614 0.015568 0.007604 0.007706 16.72万 1.21%
2022-10-12 0.00794 0.008047 0.007541 0.007614 16.3万 -4.11%
2022-10-11 0.012962 0.020678 0.007877 0.00794 18.04万 -38.74%
2022-10-10 0.014559 0.01463 0.012949 0.012959 16.72万 -10.99%
2022-10-09 0.014676 0.014757 0.014002 0.014559 15.27万 -0.8%
2022-10-08 0.008007 0.01534 0.007978 0.014676 16.34万 83.29%
2022-10-07 0.007982 0.015202 0.007848 0.008007 20.32万 0.31%
2022-10-06 0.008038 0.008262 0.007933 0.007982 21.27万 -0.7%
2022-10-05 0.007977 0.00809 0.007879 0.008038 21.03万 0.76%
2022-10-04 0.007887 0.008015 0.007832 0.007977 17.41万 1.14%
2022-10-03 0.007946 0.007947 0.007779 0.007887 17.68万 -0.74%
2022-10-02 0.008017 0.008172 0.007914 0.007947 17.78万 -0.87%
2022-10-01 0.008084 0.008133 0.007851 0.008036 18.61万 -0.59%
2022-09-30 0.007936 0.00822 0.007928 0.008084 19.96万 1.86%
2022-09-29 0.008006 0.00808 0.007718 0.007946 19.59万 -0.75%
2022-09-28 0.007988 0.008134 0.007934 0.008006 21.98万 0.23%
2022-09-27 0.008122 0.008208 0.007887 0.007988 43.13万 -1.65%
2022-09-26 0.008123 0.008176 0.008031 0.008122 17.76万 -0.01%
2022-09-25 0.008065 0.011224 0.00801 0.008123 18.43万 0.72%
2022-09-24 0.008079 0.008242 0.008031 0.008065 26.34万 -0.17%
2022-09-23 0.008172 0.00999 0.007928 0.008079 17.95万 -1.14%
2022-09-22 0.00846 0.010017 0.00808 0.008181 7.62万 -3.3%
2022-09-21 0.008286 0.011271 0.008208 0.00846 11.01万 2.1%
2022-09-20 0.008145 0.010962 0.007883 0.008286 9.72万 1.73%
2022-09-19 0.008346 0.010535 0.008145 0.008145 6.34万 -2.41%
2022-09-18 0.008365 0.008366 0.008116 0.008346 8.9万 -0.23%
2022-09-17 0.008214 0.01032 0.008175 0.008365 6.19万 1.84%
2022-09-16 0.008409 0.008562 0.008175 0.008214 6.39万 -2.32%
2022-09-15 0.008494 0.011044 0.008343 0.008409 6.38万 -1%
2022-09-14 0.009295 0.01238 0.008361 0.008437 16.71万 -9.23%
2022-09-13 0.009116 0.009472 0.008759 0.009297 8.84万 1.99%
2022-09-12 0.009128 0.009383 0.00895 0.009119 12.14万 -0.1%
2022-09-11 0.008565 0.00992 0.008518 0.009128 10.54万 6.57%
2022-09-10 0.009646 0.011067 0.008299 0.008567 20.98万 -11.19%
2022-09-09 0.008813 0.009925 0.008562 0.009663 9.92万 9.64%
2022-09-08 0.009252 0.009298 0.008767 0.008813 8.66万 -4.74%
2022-09-07 0.009661 0.009736 0.009162 0.009255 7.09万 -4.2%
2022-09-06 0.009895 0.010023 0.009612 0.009661 6.51万 -2.36%
2022-09-05 0.009928 0.010324 0.009828 0.009895 6.31万 -0.33%
2022-09-04 0.0093 0.010796 0.009291 0.009926 5.86万 6.73%
2022-09-03 0.009567 0.00965 0.009048 0.0093 9.26万 -2.79%
2022-09-02 0.010365 0.010458 0.008246 0.009564 11.08万 -7.73%
2022-09-01 0.010409 0.010641 0.009079 0.010365 8.3万 -0.42%
2022-08-31 0.010533 0.010602 0.010287 0.010416 7.92万 -1.11%
2022-08-30 0.008911 0.010889 0.008882 0.010537 6.82万 18.25%
2022-08-29 0.008941 0.00904 0.00878 0.008911 7.17万 -0.34%
2022-08-28 0.008836 0.009122 0.008672 0.008941 9.96万 1.19%
2022-08-27 0.009048 0.011029 0.008696 0.008797 7.84万 -2.77%
2022-08-26 0.009054 0.011456 0.008904 0.009039 7.06万 -0.17%
2022-08-25 0.00921 0.011889 0.008872 0.009054 8.77万 -1.69%
2022-08-24 0.009153 0.009301 0.008994 0.00921 6.14万 0.62%
2022-08-23 0.009331 0.011096 0.00894 0.009153 6.31万 -1.91%
2022-08-22 0.010498 0.010632 0.008816 0.009331 8.42万 -11.12%
2022-08-21 0.010058 0.010564 0.010046 0.010504 6.32万 4.43%
2022-08-20 0.00938 0.011849 0.009142 0.010058 7.66万 7.23%
2022-08-19 0.009702 0.011165 0.009254 0.009396 9.33万 -3.15%
2022-08-18 0.011361 0.011435 0.009701 0.009702 7.6万 -14.6%
2022-08-17 0.011248 0.011679 0.009977 0.011369 8.4万 1.08%
2022-08-16 0.011635 0.011695 0.010443 0.011235 10.01万 -3.44%
2022-08-15 0.011034 0.011734 0.010483 0.011636 9.18万 5.46%
2022-08-14 0.011349 0.011451 0.010924 0.011033 11.26万 -2.78%
2022-08-13 0.01156 0.011788 0.010977 0.011341 7.42万 -1.89%
2022-08-12 0.010408 0.011618 0.009509 0.011565 9.41万 11.12%
2022-08-11 0.009229 0.010501 0.009229 0.010407 9.3万 12.76%
2022-08-10 0.009564 0.01068 0.009183 0.009243 9.36万 -3.36%
2022-08-09 0.010667 0.011102 0.009444 0.009576 10.05万 -10.23%
2022-08-08 0.010768 0.010995 0.009176 0.01067 8.26万 -0.91%
2022-08-07 0.010095 0.010781 0.009522 0.010781 7.95万 6.8%
2022-08-06 0.009213 0.011241 0.009042 0.010098 13.32万 9.61%
2022-08-05 0.009066 0.010348 0.008961 0.009204 9.59万 1.52%
2022-08-04 0.009171 0.009298 0.008925 0.009064 12.55万 -1.17%
2022-08-03 0.010032 0.010081 0.008933 0.009171 10.98万 -8.58%
2022-08-02 0.010041 0.010317 0.009242 0.01004 12万 -0.01%
2022-08-01 0.010293 0.010301 0.009142 0.010047 11.71万 -2.39%
2022-07-31 0.010021 0.010424 0.009215 0.01029 10.39万 2.68%
2022-07-30 0.00945 0.010382 0.009373 0.010028 11.37万 6.12%
2022-07-29 0.009539 0.009926 0.009234 0.00945 39.76万 -0.93%
2022-07-28 0.009543 0.009653 0.009371 0.009541 8万 -0.02%
2022-07-27 0.009396 0.009803 0.009287 0.009542 11.74万 1.55%
2022-07-26 0.01011 0.01011 0.00925 0.009392 13.88万 -7.1%
2022-07-25 0.01032 0.010469 0.010001 0.0101 14.91万 -2.13%
2022-07-24 0.010202 0.010777 0.010108 0.010313 21.28万 1.09%
2022-07-23 0.010861 0.011881 0.008935 0.010202 53.47万 -6.07%
2022-07-22 0.01164 0.011759 0.010687 0.010856 9.37万 -6.74%
2022-07-21 0.011551 0.011826 0.011389 0.011584 10.47万 0.29%
2022-07-20 0.011595 0.011673 0.011367 0.01155 10.62万 -0.39%
2022-07-19 0.012042 0.012344 0.011428 0.01151 14.48万 -4.42%
2022-07-17 0.011403 0.011711 0.010571 0.011603 43.29万 1.75%
2022-07-16 0.010573 0.011398 0.010529 0.01068 8.77万 1.01%
2022-07-15 0.0104 0.010593 0.010146 0.010582 10.68万 1.75%
2022-07-14 0.010178 0.010449 0.01016 0.010389 9.44万 2.07%
2022-07-13 0.01268 0.012768 0.010197 0.010209 8.57万 -19.49%
2022-07-12 0.01268 0.012768 0.010753 0.010767 8.96万 -15.09%
2022-07-11 0.01268 0.012768 0.011131 0.011183 8.31万 -11.81%
2022-07-10 0.01268 0.012768 0.01155 0.011767 7.12万 -7.2%
2022-07-09 0.011864 0.012789 0.01155 0.012685 9.11万 6.92%
2022-07-08 0.01229 0.012522 0.011494 0.011865 11.72万 -3.46%
2022-07-07 0.01232 0.012849 0.011006 0.01227 29.38万 -0.41%
2022-07-06 0.012171 0.012403 0.010944 0.01233 8.57万 1.31%
2022-07-05 0.010962 0.0123 0.010474 0.012166 10.39万 10.98%
2022-07-04 0.011083 0.011224 0.010905 0.01096 7万 -1.11%
2022-07-03 0.011267 0.011662 0.011041 0.011054 7.69万 -1.89%
2022-07-02 0.011408 0.011716 0.011121 0.011459 7.93万 0.45%
2022-07-01 0.01187 0.013199 0.011004 0.011398 7.44万 -3.98%
2022-06-30 0.012432 0.013415 0.011675 0.011872 8.9万 -4.5%
2022-06-29 0.012317 0.013368 0.012133 0.012432 8.77万 0.93%
2022-06-28 0.013453 0.014279 0.01212 0.012307 8.85万 -8.52%
2022-06-27 0.01351 0.014186 0.012199 0.013478 10万 -0.24%
2022-06-26 0.012997 0.013729 0.011795 0.013558 9.11万 4.32%
2022-06-25 0.01155 0.01366 0.011394 0.013034 7.73万 12.85%
2022-06-24 0.011485 0.011766 0.011215 0.011563 8.08万 0.68%
2022-06-23 0.011838 0.012035 0.011348 0.011483 8.5万 -3%
2022-06-22 0.012076 0.013402 0.011642 0.011835 9.88万 -2%
2022-06-21 0.011449 0.012504 0.01107 0.012084 15.96万 5.55%
2022-06-20 0.011018 0.011637 0.010213 0.011448 14.69万 3.9%
2022-06-19 0.012088 0.012339 0.010911 0.011017 11.43万 -8.86%
2022-06-18 0.013648 0.01394 0.012085 0.012094 10.57万 -11.39%
2022-06-17 0.012944 0.013675 0.012611 0.012611 12.95万 -2.57%
2022-06-16 0.012336 0.013185 0.012148 0.013055 13.8万 5.83%
2022-06-15 0.013364 0.013669 0.012059 0.012335 39.35万 -7.7%
2022-06-14 0.01357 0.013592 0.01223 0.013372 12.43万 -1.46%
2022-06-13 0.013662 0.014048 0.013116 0.013563 12.15万 -0.72%
2022-06-12 0.016277 0.016277 0.013542 0.013666 12.56万 -16.04%
2022-06-11 0.016173 0.016787 0.015973 0.015979 16.71万 -1.2%
2022-06-10 0.016741 0.017023 0.016094 0.016171 18.24万 -3.4%
2022-06-09 0.016679 0.017424 0.016508 0.016702 27.09万 0.14%
2022-06-08 0.017274 0.017828 0.01633 0.016668 20万 -3.51%
2022-06-07 0.016784 0.018215 0.016693 0.017272 32.81万 2.91%
2022-06-06 0.017882 0.018126 0.016526 0.016777 27.02万 -6.18%
2022-06-05 0.016233 0.018789 0.016166 0.017893 74万 10.23%
2022-06-04 0.015275 0.016256 0.015057 0.016251 19.04万 6.39%
2022-06-03 0.015734 0.016052 0.014822 0.01525 21.05万 -3.08%
2022-06-02 0.016271 0.016879 0.015688 0.015721 41.05万 -3.38%
2022-06-01 0.015459 0.017476 0.015131 0.016248 51.59万 5.1%
2022-05-31 0.014536 0.015632 0.014501 0.015452 32.59万 6.3%
2022-05-30 0.014351 0.014741 0.014302 0.014536 13.23万 1.29%
2022-05-29 0.015148 0.015256 0.014035 0.014344 10.99万 -5.31%
2022-05-28 0.015953 0.016143 0.015108 0.015148 10.68万 -5.05%
2022-05-27 0.015568 0.016039 0.01532 0.015853 12.06万 1.83%
2022-05-26 0.016116 0.0163 0.015396 0.015568 7.55万 -3.4%
2022-05-25 0.015869 0.016976 0.015846 0.016163 10.67万 1.85%
2022-05-24 0.0152 0.016279 0.014999 0.015863 11.48万 4.36%
2022-05-23 0.015371 0.016027 0.014469 0.015202 17.99万 -1.1%
2022-05-22 0.015153 0.015453 0.014813 0.015378 9万 1.48%
2022-05-21 0.014599 0.015466 0.014531 0.015152 9.89万 3.79%
2022-05-20 0.014541 0.014904 0.014162 0.014628 7.9万 0.6%
2022-05-19 0.01582 0.015892 0.014471 0.014533 8.52万 -8.14%
2022-05-18 0.014799 0.016181 0.014568 0.015828 14.97万 6.95%
2022-05-17 0.014149 0.01516 0.014085 0.014791 10.73万 4.54%
2022-05-16 0.013715 0.014509 0.013562 0.014156 9.31万 3.22%
2022-05-15 0.014753 0.015033 0.0137 0.013709 13.49万 -7.08%
2022-05-14 0.013615 0.01514 0.01312 0.014754 16.93万 8.37%
2022-05-13 0.015779 0.016212 0.012889 0.013619 36.54万 -13.69%
2022-05-12 0.020717 0.021095 0.015469 0.015778 82.72万 -23.84%
2022-05-11 0.021245 0.021245 0.019524 0.020684 64.21万 -2.64%
2022-05-10 0.022251 0.022425 0.021098 0.021169 60.45万 -4.86%
2022-05-09 0.023571 0.023766 0.02184 0.022251 69.78万 -5.6%
2022-05-08 0.024569 0.024751 0.023218 0.023561 68.84万 -4.1%
2022-05-07 0.025025 0.025159 0.024162 0.024567 119.49万 -1.83%
2022-05-06 0.025561 0.027796 0.024889 0.025025 116.24万 -2.1%
2022-05-05 0.025116 0.026001 0.024347 0.025625 105.13万 2.03%
2022-05-04 0.0256 0.025947 0.024765 0.025265 49.52万 -1.31%
2022-05-03 0.025428 0.026868 0.024698 0.025699 56.66万 1.07%
2022-05-02 0.027771 0.028151 0.02507 0.025429 47.43万 -8.43%
2022-05-01 0.028297 0.028353 0.026611 0.027725 33.05万 -2.02%
2022-04-30 0.029084 0.030442 0.028149 0.028305 43.72万 -2.68%
2022-04-29 0.027844 0.030673 0.02708 0.029064 50.31万 4.38%
2022-04-28 0.029364 0.029527 0.027277 0.027842 35.49万 -5.18%
2022-04-27 0.029555 0.030729 0.029348 0.029348 25.86万 -0.7%
2022-04-26 0.030246 0.031438 0.028352 0.029558 30.69万 -2.27%
2022-04-25 0.031757 0.032092 0.029924 0.030246 15.72万 -4.76%
2022-04-24 0.030544 0.031986 0.029611 0.031765 25.51万 4%
2022-04-23 0.034054 0.034192 0.030536 0.030536 29.3万 -10.33%
2022-04-22 0.033961 0.034237 0.032244 0.034092 19.96万 0.39%
2022-04-21 0.034048 0.034612 0.032465 0.033967 53.77万 -0.24%
2022-04-20 0.03154 0.035352 0.031183 0.034048 44.12万 7.95%
2022-04-19 0.035007 0.035217 0.031143 0.031539 29.07万 -9.91%
2022-04-18 0.034736 0.035184 0.033465 0.035006 29.06万 0.78%
2022-04-17 0.036076 0.036159 0.03454 0.034751 30.92万 -3.67%
2022-04-16 0.034653 0.037243 0.034177 0.036068 68.28万 4.08%
2022-04-15 0.034728 0.036061 0.033798 0.03466 50.41万 -0.2%
2022-04-14 0.034461 0.034954 0.033358 0.034695 41.87万 0.68%
2022-04-13 0.033472 0.034871 0.032866 0.03445 64.79万 2.92%
2022-04-12 0.035862 0.037437 0.033365 0.033365 79.26万 -6.96%
2022-04-11 0.03807 0.038377 0.035708 0.035958 67.01万 -5.55%
2022-04-10 0.039368 0.03961 0.037843 0.038086 51.3万 -3.26%
2022-04-09 0.039816 0.040923 0.038845 0.03933 71.65万 -1.22%
2022-04-08 0.040031 0.041125 0.038442 0.039801 73.82万 -0.57%
2022-04-07 0.045742 0.046561 0.039403 0.040029 109.17万 -12.49%
2022-04-06 0.046126 0.047079 0.045436 0.045747 72.04万 -0.82%
2022-04-05 0.047588 0.048853 0.04567 0.046126 90.33万 -3.07%
2022-04-04 0.04876 0.04921 0.047028 0.047329 61.28万 -2.93%
2022-04-03 0.047774 0.051084 0.047369 0.048779 65.75万 2.1%
2022-04-02 0.047566 0.048236 0.045388 0.047778 102.57万 0.45%
2022-04-01 0.048577 0.050769 0.047536 0.047566 85.58万 -2.08%
2022-03-31 0.051954 0.051986 0.047068 0.048595 154.66万 -6.47%
2022-03-30 0.049106 0.054111 0.047984 0.051937 193.22万 5.77%
2022-03-29 0.042841 0.049603 0.042393 0.049108 192.8万 14.63%
2022-03-28 0.039411 0.043012 0.039066 0.042838 135.45万 8.7%
2022-03-27 0.037308 0.039831 0.036814 0.039398 71.19万 5.6%
2022-03-26 0.036855 0.037895 0.036158 0.037166 81.07万 0.84%
2022-03-25 0.036925 0.037853 0.035636 0.036847 78.85万 -0.21%
2022-03-24 0.035272 0.037214 0.03464 0.036915 80.39万 4.66%
2022-03-23 0.034149 0.035364 0.033364 0.035272 60.3万 3.29%
2022-03-22 0.033862 0.035515 0.033406 0.03415 59万 0.85%
2022-03-21 0.034744 0.035453 0.033337 0.033775 35.61万 -2.79%
2022-03-20 0.032121 0.035811 0.032081 0.034742 72.4万 8.16%
2022-03-19 0.032481 0.032948 0.031712 0.032126 43.73万 -1.09%
2022-03-18 0.032686 0.033778 0.031945 0.032365 55.06万 -0.98%
2022-03-17 0.032231 0.033031 0.031906 0.032568 60万 1.05%
2022-03-16 0.032267 0.032871 0.031308 0.032233 76.15万 -0.11%
2022-03-15 0.032084 0.032619 0.031123 0.032429 73.93万 1.08%
2022-03-14 0.033987 0.034273 0.031318 0.032075 92.97万 -5.63%
2022-03-13 0.033587 0.03558 0.033161 0.034001 63.7万 1.23%
2022-03-12 0.032506 0.035689 0.032029 0.033588 68.09万 3.33%
2022-03-11 0.032983 0.035202 0.031856 0.032528 89.29万 -1.38%
2022-03-10 0.030158 0.03322 0.029511 0.033058 58.82万 9.62%
2022-03-09 0.031786 0.032413 0.029772 0.03022 19.48万 -4.93%
2022-03-08 0.031441 0.032632 0.030578 0.031796 27.33万 1.13%
2022-03-07 0.030535 0.031831 0.030154 0.031404 26.11万 2.85%
2022-03-06 0.030297 0.031404 0.029959 0.030536 20.43万 0.79%
2022-03-05 0.032518 0.032842 0.030297 0.030297 24.43万 -6.83%
2022-03-04 0.032811 0.03331 0.032348 0.032518 28.22万 -0.89%
2022-03-03 0.032819 0.033627 0.032346 0.032812 31.87万 -0.02%
2022-03-02 0.031352 0.033632 0.030828 0.032787 32.92万 4.58%
2022-03-01 0.03235 0.032352 0.029907 0.031356 34.69万 -3.07%
2022-02-28 0.03351 0.034403 0.031825 0.032339 32.29万 -3.49%
2022-02-27 0.03378 0.034665 0.033135 0.033515 24.43万 -0.78%
2022-02-26 0.031804 0.035243 0.031544 0.033808 29.37万 6.3%
2022-02-25 0.039137 0.03915 0.031154 0.031803 37.88万 -18.74%
2022-02-24 0.036671 0.03993 0.035826 0.039121 34.15万 6.68%
2022-02-23 0.038414 0.041788 0.036655 0.036667 57.98万 -4.55%
2022-02-22 0.038626 0.039985 0.037622 0.038412 23.86万 -0.55%
2022-02-21 0.042857 0.04541 0.037075 0.038648 45.16万 -9.82%
2022-02-20 0.040664 0.043102 0.040181 0.042863 28.53万 5.41%
2022-02-19 0.041822 0.042005 0.040184 0.040663 26.25万 -2.77%
2022-02-18 0.043143 0.043321 0.04141 0.041797 32.86万 -3.12%
2022-02-17 0.043939 0.044654 0.042943 0.043168 29.75万 -1.75%
2022-02-16 0.042881 0.044384 0.04219 0.043932 37.72万 2.45%
2022-02-15 0.045504 0.045632 0.040837 0.042849 47.61万 -5.83%
2022-02-14 0.042072 0.045637 0.040775 0.045507 43.94万 8.16%
2022-02-13 0.04573 0.045786 0.040926 0.042072 25.71万 -8%
2022-02-12 0.046942 0.048492 0.044658 0.045733 22.89万 -2.58%
2022-02-11 0.046909 0.04806 0.045248 0.046936 26.86万 0.06%
2022-02-10 0.045094 0.04796 0.044104 0.046905 25.18万 4.02%
2022-02-09 0.046007 0.050243 0.045022 0.045035 41.9万 -2.11%
2022-02-08 0.042992 0.046461 0.042563 0.046004 37.96万 7.01%
2022-02-07 0.044763 0.046753 0.041823 0.043009 30.82万 -3.92%
2022-02-06 0.042203 0.047175 0.041728 0.044755 25.79万 6.05%
2022-02-05 0.042209 0.04366 0.039897 0.042214 12.2万 0.01%
2022-02-04 0.04343 0.043493 0.040449 0.042224 19.25万 -2.78%
2022-02-03 0.04113 0.044954 0.041107 0.043474 23.86万 5.7%
2022-02-02 0.042412 0.042763 0.040029 0.041112 20.56万 -3.07%
2022-02-01 0.043205 0.043342 0.039416 0.042403 15.9万 -1.86%
2022-01-31 0.042685 0.044203 0.040894 0.043219 14.34万 1.25%
2022-01-30 0.041218 0.04431 0.04099 0.042691 24.39万 3.57%
2022-01-29 0.040697 0.041822 0.039429 0.041233 26.02万 1.32%
2022-01-28 0.042496 0.043154 0.040277 0.04071 37.32万 -4.2%
2022-01-27 0.040734 0.042794 0.040275 0.042643 34.41万 4.69%
2022-01-26 0.038964 0.041366 0.03833 0.040735 94.22万 4.55%
2022-01-25 0.042301 0.042876 0.03744 0.038963 79.11万 -7.89%
2022-01-24 0.040527 0.043297 0.038 0.0423 17.9万 4.37%
2022-01-23 0.047779 0.048091 0.039551 0.040527 92.31万 -15.18%
2022-01-22 0.056433 0.057058 0.04733 0.047778 65.57万 -15.34%
2022-01-21 0.053407 0.057168 0.052818 0.056442 35.67万 5.68%
2022-01-20 0.054521 0.054596 0.051798 0.053399 46.2万 -2.06%
2022-01-19 0.057297 0.057556 0.054507 0.054519 29.2万 -4.85%
2022-01-18 0.059275 0.059796 0.05672 0.057301 33.68万 -3.33%
2022-01-17 0.059255 0.060778 0.057828 0.059277 37.35万 0.04%
2022-01-16 0.059363 0.06098 0.058456 0.059245 37.8万 -0.2%
2022-01-15 0.060806 0.061006 0.058232 0.059327 30.36万 -2.43%
2022-01-14 0.063598 0.064681 0.060559 0.060803 25.53万 -4.39%
2022-01-13 0.057198 0.063622 0.057175 0.063513 33.26万 11.04%
2022-01-12 0.056319 0.058638 0.055583 0.057201 27.63万 1.57%
2022-01-11 0.0582 0.061102 0.055583 0.056329 20.59万 -3.21%
2022-01-10 0.061776 0.061855 0.056501 0.058162 53.2万 -5.85%
2022-01-09 0.060664 0.063523 0.059 0.061756 36.53万 1.8%
2022-01-08 0.064067 0.066048 0.060528 0.060666 22.21万 -5.31%
2022-01-07 0.071563 0.071755 0.063173 0.064061 41.44万 -10.48%
2022-01-06 0.073897 0.074025 0.07042 0.071549 33.26万 -3.18%
2022-01-05 0.076221 0.076221 0.071356 0.07386 33.23万 -3.1%
2022-01-04 0.078007 0.078831 0.074816 0.076001 33.91万 -2.57%
2022-01-03 0.07577 0.079615 0.075152 0.078013 34.14万 2.96%
2022-01-02 0.079768 0.082768 0.073721 0.075764 34.04万 -5.02%
2022-01-01 0.077295 0.087144 0.075963 0.080047 85.67万 3.56%

回顶部