kccpad币今日最新价格 实时

$ 0.00278632 涨幅：
更新时间：2024-07-03 03:20:12

24H最高/最低价格

H：¥0.0233 / $0.00319833
L：¥0.023 / $0.00316188

2023年最高价格/最低价格

H：¥0.1 / $0.01 (2023-02-20)
L：¥0.01 / $0 (2023-10-11)

历史最高/最低价格

H：¥3.22 / $0.442633
L：¥0.013 / $0.00178458

KCCPad交易平台推荐

欧易OKX 币安Binance
kccpad走势图加载中...
  • kccpad币历史价格表
  • kccpad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
2023-12-31 0.006306 0.006373 0.006067 0.00634 1887.23 0.54%
2023-12-30 0.006628 0.006628 0.006261 0.006306 95.0593 -4.86%
2023-12-29 0.006236 0.006834 0.006235 0.006628 1360.33 6.29%
2023-12-28 0.006712 0.006712 0.00585 0.006236 443.94 -7.09%
2023-12-27 0.00629 0.006757 0.006198 0.006712 313.77 6.71%
2023-12-26 0.006376 0.006392 0.005929 0.00629 646.51 -1.35%
2023-12-25 0.006271 0.006453 0.006271 0.006376 174.95 1.67%
2023-12-24 0.006379 0.00649 0.006271 0.006271 205.26 -1.69%
2023-12-23 0.006892 0.006892 0.006379 0.006379 320.14 -7.44%
2023-12-22 0.006168 0.007087 0.006168 0.006892 1289.27 11.74%
2023-12-21 0.005893 0.006193 0.005893 0.006168 114.57 4.67%
2023-12-20 0.005033 0.005919 0.005033 0.005893 390.47 17.09%
2023-12-19 0.005892 0.005892 0.00502 0.005033 575.31 -14.58%
2023-12-18 0.005322 0.007419 0.005322 0.005892 2351.55 10.71%
2023-12-16 0.006186 0.006214 0.005026 0.005268 1839.19 -14.84%
2023-12-14 0.005408 0.007279 0.005056 0.006364 3263.88 17.68%
2023-12-13 0.005108 0.005408 0.005046 0.005408 86.2047 5.87%
2023-12-12 0.005553 0.005553 0.004717 0.005108 1176.15 -8.01%
2023-12-11 0.004761 0.006472 0.004646 0.005553 3748.27 16.64%
2023-12-10 0.004545 0.004806 0.004521 0.004761 276.87 4.75%
2023-12-09 0.004718 0.004718 0.004545 0.004545 160.2 -3.67%
2023-11-28 0.003908 0.004283 0.003864 0.003997 460.83 2.28%
2023-11-27 0.004191 0.004196 0.003314 0.003908 1308.47 -6.75%
2023-11-26 0.004241 0.004314 0.004191 0.004191 266.34 -1.18%
2023-11-25 0.00425 0.004261 0.00421 0.004241 92.8562 -0.21%
2023-11-24 0.004217 0.004447 0.004217 0.00425 385.5 0.78%
2023-11-23 0.004426 0.004761 0.004007 0.004217 3130.43 -4.72%
2023-11-22 0.00398 0.004547 0.00398 0.004426 364.76 11.21%
2023-11-21 0.004291 0.004389 0.00398 0.00398 433.59 -7.25%
2023-11-20 0.004326 0.004326 0.004291 0.004291 15.6082 -0.81%
2023-11-19 0.004276 0.004276 0.004276 0.004276 55.0833 --
2023-11-18 0.004463 0.004463 0.004276 0.004276 55.0833 -4.19%
2023-11-17 0.004185 0.005131 0.004185 0.004463 1444.13 6.64%
2023-11-16 0.004557 0.004557 0.004039 0.004185 375.46 -8.16%
2023-11-15 0.004618 0.005429 0.004512 0.004557 1623.43 -1.32%
2023-11-14 0.003745 0.004618 0.003655 0.004618 2775.79 23.31%
2023-11-13 0.003568 0.003791 0.003554 0.003745 352.47 4.96%
2023-11-12 0.003243 0.004138 0.003097 0.003568 1430.12 10.02%
2023-11-11 0.003539 0.003557 0.00324 0.003243 396.85 -8.36%
2023-11-10 0.0031 0.003539 0.0031 0.003539 498.82 14.16%
2023-11-05 0.002585 0.002596 0.002585 0.002596 151.17 0.43%
2023-11-04 0.002452 0.002585 0.002452 0.002585 190.66 5.42%
2023-11-03 0.002395 0.002452 0.002395 0.002452 262.96 2.38%
2023-11-02 0.002461 0.002461 0.002461 0 0 -100%
2023-11-01 0.002461 0.002461 0.00246 0.002461 121.94 --
2023-10-31 0.002517 0.002517 0.00233 0.002461 369.29 -2.22%
2023-10-30 0.002581 0.002581 0.002581 0.002581 83.9362 --
2023-10-29 0.002574 0.002581 0.00257 0.002581 83.9362 0.27%
2023-10-28 0.002413 0.002581 0.00236 0.002574 126.81 6.67%
2023-10-27 0.002682 0.002709 0.00241 0.002413 549.56 -10.03%
2023-10-26 0.002743 0.002743 0.002682 0.002682 78.982 -2.22%
2023-10-25 0.002494 0.002743 0.002494 0.002743 265.72 9.98%
2023-10-24 0.002436 0.002501 0.002436 0.002494 227.42 2.38%
2023-10-23 0.00214 0.002823 0.00214 0.002436 1015.25 13.83%
2023-10-22 0.002171 0.002171 0.002136 0.00214 67.3541 -1.43%
2023-10-19 0.002253 0.002253 0.002253 0.002253 39.4022 --
2023-10-18 0.002237 0.002257 0.002237 0.002253 39.4022 0.72%
2023-10-17 0.002112 0.002237 0.002112 0.002237 78.8189 5.92%
2023-10-15 0.002039 0.002046 0.002039 0.002046 16.0792 0.34%
2023-10-14 0.002039 0.002039 0.002039 0.002039 15.3787 --
2023-10-12 0.001988 0.002046 0.001988 0.002041 80.0836 2.67%
2023-10-11 0.002142 0.002142 0.001785 0.001988 765.6 -7.19%
2023-10-10 0.002182 0.002182 0.002142 0.002142 19.9543 -1.83%
2023-10-07 0 0.002244 0.002244 0 0 --
2023-10-04 0.002289 0.002289 0.002244 0.002244 130.25 -1.97%
2023-10-03 0.002313 0.002313 0.002196 0.002289 320.65 -1.04%
2023-10-02 0.002324 0.002324 0.002313 0.002313 50.0925 -0.47%
2023-10-01 0.002198 0.002336 0.002198 0.002324 158.41 5.73%
2023-09-30 0.002198 0.002198 0.002198 0.002198 32.0482 --
2023-09-28 0.002134 0.002139 0.002133 0.002139 13.5866 0.23%
2023-09-27 0.002159 0.002159 0.002103 0.002134 74.9945 -1.16%
2023-09-26 0.002275 0.002275 0.002159 0.002159 348.17 -5.1%
2023-09-23 0 0.002209 0.002209 0 0 --
2023-09-18 0.002203 0.002209 0.002203 0.002209 127.59 0.27%
2023-09-17 0.002128 0.002203 0.002128 0.002203 192.4 3.52%
2023-09-16 0.002118 0.002118 0.002118 0 0 -100%
2023-09-15 0.002118 0.002118 0.002118 0.002118 58.2572 --
2023-09-08 0.002208 0.002215 0.002126 0.002126 170.64 -3.71%
2023-09-04 0.002178 0.002178 0.002178 0.002178 179 --
2023-09-03 0.002178 0.002178 0.002162 0.002178 179 --
2023-09-02 0.002625 0.002625 0.002034 0.002178 1241.46 -17.03%
2023-08-26 0.002694 0.002694 0.002687 0.002687 29.3781 -0.26%
2023-08-25 0.002561 0.002694 0.002561 0.002694 25.3484 5.19%
2023-08-24 0.002472 0.002561 0.002472 0.002561 227.86 3.6%
2023-08-22 0.003136 0.003136 0.003136 0.003136 69.4416 --
2023-08-21 0.003201 0.003201 0.003136 0.003136 69.4416 -2.03%
2023-08-20 0.003203 0.003203 0.003201 0.003201 47.1523 -0.06%
2023-08-19 0.003203 0.003203 0.003203 0.003203 47.4649 --
2023-08-18 0 0.003599 0.003599 0 0 --
2023-08-15 0.003599 0.003599 0.003599 0.003599 35.99 --
2023-08-03 0.004382 0.004382 0.004367 0.004367 266.33 -0.34%
2023-08-02 0.004368 0.004382 0.004341 0.004382 267.24 0.32%
2023-08-01 0.004178 0.004368 0.004144 0.004368 287.57 4.55%
2023-07-31 0.004327 0.004327 0.004327 0 0 -100%
2023-07-29 0.003531 0.003531 0.003531 0 0 -100%
2023-07-28 0.003531 0.003531 0.003531 0.003531 164.01 --
2023-07-27 0.003631 0.003631 0.003531 0.003531 164.01 -2.75%
2023-07-26 0 0.003809 0.003809 0 0 --
2023-07-24 0 0.003809 0.003809 0 0 --
2023-07-22 0 0.003809 0.003809 0 0 --
2023-07-21 0 0.003809 0.003809 0 0 --
2023-07-19 0 0.003809 0.003809 0 0 --
2023-07-14 0 0.003114 0.003114 0 0 --
2023-07-13 0 0.003114 0.003114 0 0 --
2023-07-10 0 0.003114 0.003114 0 0 --
2023-07-08 0 0.003114 0.003114 0 0 --
2023-07-05 0 0.003114 0.003114 0 0 --
2023-07-02 0 0.003114 0.003114 0 0 --
2023-06-28 0 0.003114 0.003114 0 0 --
2023-06-14 0.003057 0.003123 0.003057 0.003114 123.43 1.86%
2023-06-13 0.003633 0.003633 0.003057 0.003057 918.6 -15.85%
2023-06-12 0.003088 0.003088 0.003088 0 0 -100%
2023-06-10 0.003176 0.003176 0.003088 0.003088 85.0954 -2.77%
2023-06-05 0 0.004186 0.004186 0 0 --
2023-05-26 0 0.004186 0.004186 0 0 --
2023-05-20 0 0.004186 0.004186 0 0 --
2023-05-17 0.004186 0.004186 0.004186 0 0 -100%
2023-05-16 0.004186 0.004186 0.004186 0 0 -100%
2023-05-15 0.004189 0.00419 0.004186 0.004186 51.6178 -0.07%
2023-05-14 0 0.004196 0.004196 0 0 --
2023-05-12 0 0.004196 0.004196 0 0 --
2023-05-11 0.004196 0.004196 0.004196 0 0 -100%
2023-05-10 0.004225 0.004234 0.004153 0.004196 1180.52 -0.69%
2023-05-08 0.004686 0.004686 0.004686 0 0 -100%
2023-05-07 0.004594 0.004689 0.004594 0.004686 1388.09 2%
2023-05-06 0.004794 0.004801 0.004592 0.004594 1296.75 -4.17%
2023-05-05 0.004712 0.004798 0.004711 0.004794 1142.61 1.74%
2023-05-03 0.00487 0.005005 0.00487 0.005003 1176.73 2.73%
2023-05-02 0.004679 0.004873 0.004678 0.00487 1572.14 4.08%
2023-05-01 0.004433 0.004679 0.004433 0.004679 1574.19 5.55%
2023-04-29 0 0.005821 0.005821 0 0 --
2023-04-24 0 0.005821 0.005821 0 0 --
2023-04-23 0 0.005821 0.005821 0 0 --
2023-04-22 0 0.005821 0.005821 0 0 --
2023-04-21 0 0.005821 0.005821 0 0 --
2023-04-20 0.005821 0.005821 0.005821 0 0 -100%
2023-04-19 0.005821 0.005821 0.005821 0.005821 262.68 --
2023-04-18 0.005867 0.005871 0.00582 0.005821 262.68 -0.78%
2023-04-15 0.006254 0.006254 0.006085 0.006088 633.9 -2.65%
2023-04-14 0 0.00564 0.00564 0 0 --
2023-04-12 0.005572 0.00564 0.005572 0.00564 1077.13 1.22%
2023-04-11 0.005477 0.005477 0.005477 0 0 -100%
2023-04-10 0.00547 0.005477 0.00547 0.005477 209 0.13%
2023-04-09 0.005178 0.005471 0.005176 0.00547 209 5.64%
2023-04-08 0.005177 0.005178 0.005176 0.005178 321.55 0.02%
2023-04-04 0.00588 0.005905 0.005858 0.005891 1169.31 0.19%
2023-04-03 0.006002 0.006013 0.005879 0.005879 1169.31 -2.05%
2023-04-02 0 0.006321 0.006321 0 0 --
2023-03-29 0 0.006321 0.006321 0 0 --
2023-03-25 0.006346 0.006363 0.006273 0.006321 1086.35 -0.39%
2023-03-24 0.007139 0.007188 0.005003 0.006346 3132.28 -11.11%
2023-03-23 0.007226 0.007226 0.007117 0.007139 536.68 -1.2%
2023-03-22 0.00732 0.007331 0.007226 0.007226 450.96 -1.28%
2023-03-21 0.007975 0.007975 0.007293 0.00732 484.36 -8.21%
2023-03-20 0.007936 0.008013 0.00785 0.007975 37.8081 0.49%
2023-03-19 0.008734 0.008778 0.007888 0.007936 619.8 -9.14%
2023-03-18 0.009794 0.009796 0.008704 0.008734 2372.8 -10.82%
2023-03-17 0.007227 0.007227 0.007227 0 0 -100%
2023-03-16 0.007227 0.007227 0.007227 0.007227 432.33 --
2023-03-15 0.007202 0.007228 0.007202 0.007227 432.33 0.35%
2023-03-14 0 0.006828 0.006828 0 0 --
2023-03-12 0 0.006828 0.006828 0 0 --
2023-03-10 0.006828 0.006828 0.006828 0 0 -100%
2023-03-09 0.006901 0.007036 0.006773 0.006828 888.65 -1.06%
2023-03-08 0.006031 0.006903 0.006031 0.006901 2556.8 14.43%
2023-03-05 0 0.007556 0.007556 0 0 --
2023-03-04 0 0.007556 0.007556 0 0 --
2023-03-02 0.00711 0.010171 0.0071 0.007556 1.07万 6.27%
2023-03-01 0.008616 0.008616 0.007085 0.00711 2104.95 -17.48%
2023-02-28 0.008253 0.008631 0.008235 0.008616 1045.06 4.4%
2023-02-27 0.008018 0.008254 0.008012 0.008253 1159.9 2.93%
2023-02-26 0.009381 0.009381 0.009381 0.009381 271.79 --
2023-02-25 0.009514 0.009514 0.009379 0.009381 271.79 -1.4%
2023-02-24 0.009759 0.009759 0.009093 0.009514 1265.31 -2.51%
2023-02-23 0.00952 0.009845 0.009509 0.009759 779.31 2.51%
2023-02-22 0.010694 0.010694 0.009305 0.00952 852.08 -10.98%
2023-02-21 0.011106 0.011568 0.010694 0.010694 2701.73 -3.71%
2023-02-20 0.013024 0.013959 0.009277 0.011106 7104.11 -14.73%
2023-02-19 0.007897 0.013024 0.007894 0.013024 6075.63 64.92%
2023-02-18 0.008118 0.008118 0.008118 0.008118 258.99 --
2023-02-17 0.007457 0.008221 0.007416 0.008118 258.99 8.86%
2023-02-16 0.007318 0.007515 0.007301 0.007457 1124.78 1.9%
2023-02-14 0.008534 0.008761 0.008163 0.008164 801.22 -4.34%
2023-02-13 0.007864 0.008533 0.007795 0.008534 518.26 8.52%
2023-02-12 0.007198 0.007996 0.007055 0.007864 994.12 9.25%
2023-02-11 0.007195 0.007374 0.007125 0.007198 566.05 0.04%
2023-02-10 0.007257 0.007259 0.007191 0.007195 582.56 -0.85%
2023-02-07 0.007878 0.007886 0.007269 0.007697 2772.16 -2.3%
2023-02-06 0.007348 0.009354 0.006403 0.007878 4030 7.21%
2023-02-05 0.006565 0.007353 0.006565 0.007348 331.61 11.93%
2023-02-04 0.006378 0.006599 0.006362 0.006565 1043.95 2.93%
2023-02-03 0.006842 0.006842 0.006842 0 0 -100%
2023-02-02 0.006895 0.006905 0.006405 0.006842 2052.79 -0.77%
2023-02-01 0.007156 0.007195 0.006429 0.006895 2211.36 -3.65%
2023-01-31 0.009065 0.009065 0.006412 0.007156 2368.75 -21.06%
2023-01-30 0.007224 0.009065 0.006008 0.009065 3026.59 25.48%
2023-01-29 0.007372 0.007425 0.007224 0.007224 126.29 -2.01%
2023-01-28 0.007496 0.007496 0.007302 0.007372 157.8 -1.65%
2023-01-27 0.00755 0.00755 0.00755 0.00755 576.15 --
2023-01-26 0.007856 0.007856 0.00755 0.00755 576.15 -3.9%
2023-01-25 0.007839 0.00795 0.007412 0.007856 1331.03 0.22%
2023-01-24 0.007868 0.007972 0.007078 0.007839 1332.82 -0.37%
2023-01-23 0.007353 0.008549 0.007353 0.007868 3756.97 7%
2023-01-22 0.006733 0.007736 0.006733 0.007353 1377.04 9.21%
2023-01-21 0.005981 0.006733 0.005087 0.006733 3320.38 12.57%
2023-01-20 0.006121 0.006122 0.005598 0.005981 713.13 -2.29%
2023-01-19 0.006343 0.007043 0.005678 0.006121 2574.66 -3.5%
2023-01-18 0.00627 0.006742 0.005863 0.006343 1219.26 1.16%
2023-01-17 0.006089 0.007074 0.006043 0.00627 1131.8 2.97%
2023-01-16 0.006152 0.006203 0.004816 0.006089 2543 -1.02%
2023-01-15 0.005737 0.006152 0.005709 0.006152 400.6 7.23%
2023-01-14 0.005709 0.005737 0.005709 0.005737 246.72 0.49%
2023-01-11 0.005978 0.005995 0.00577 0.005777 94.5424 -3.36%
2023-01-10 0.006495 0.006495 0.005944 0.005978 1216.45 -7.96%
2023-01-07 0.005354 0.005354 0.005338 0.005338 310.04 -0.3%
2023-01-06 0.005306 0.005354 0.005306 0.005354 293.11 0.9%
2023-01-03 0 0.004738 0.004738 0 0 --
2023-01-01 0.004738 0.004738 0.004738 0.004738 219.14 --

回顶部