kin币今日最新价格 实时

$ 0.00001391 涨幅：+0.26%
更新时间：2024-07-05 05:40:07

24H最高/最低价格

H：¥0.0001 / $0.00001417
L：¥0.0001 / $0.00001386

2020年最高价格/最低价格

H：¥0 / $0 (2020-12-25)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.01 / $0.00122572
L：¥0 / $0.00000239

Kin交易平台推荐

欧易OKX 币安Binance
kin走势图加载中...
  • kin币历史价格表
  • kin币概况
2017年 2018年 2019年 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
2020-12-30 0.00006069 0.00006676 0.0000575 0.00006588 84.7万 8.55%
2020-12-29 0.00005684 0.00006218 0.00005398 0.00006069 59.27万 6.77%
2020-12-28 0.00006343 0.00007272 0.00005535 0.00005684 64.64万 -10.39%
2020-12-27 0.00006998 0.00007258 0.00006108 0.00006344 52.95万 -9.35%
2020-12-26 0.00006588 0.00007258 0.00005836 0.00006998 53.26万 6.22%
2020-12-25 0.00007203 0.00010299 0.00006226 0.00006598 121.04万 -8.4%
2020-12-24 0.00005758 0.00007436 0.00005665 0.00007198 119.93万 25.01%
2020-12-23 0.00004566 0.00006232 0.00004362 0.00005758 88.07万 26.11%
2020-12-22 0.00004482 0.00004856 0.00004181 0.00004567 49.11万 1.9%
2020-12-21 0.00003579 0.00004483 0.00003577 0.00004482 56.87万 25.23%
2020-12-20 0.00003614 0.00003685 0.00003461 0.00003579 32.63万 -0.97%
2020-12-19 0.00003443 0.00003737 0.00003201 0.0000362 37.41万 5.14%
2020-12-18 0.00003843 0.00003882 0.00003341 0.00003443 38.02万 -10.41%
2020-12-17 0.00003649 0.00003881 0.00003577 0.0000384 31.71万 5.23%
2020-12-16 0.00003485 0.00003749 0.00003451 0.00003647 39.12万 4.65%
2020-12-15 0.0000349 0.00003679 0.00003189 0.00003484 32.07万 -0.17%
2020-12-14 0.00003336 0.00003505 0.00003173 0.00003489 34.78万 4.59%
2020-12-13 0.00003234 0.00003541 0.00003072 0.00003323 34.32万 2.75%
2020-12-12 0.00003215 0.00003365 0.00003042 0.0000325 29.55万 1.09%
2020-12-11 0.00003204 0.00003537 0.00003072 0.00003219 31.14万 0.47%
2020-12-10 0.00003421 0.00003464 0.00003136 0.00003203 32.39万 -6.37%
2020-12-09 0.00003221 0.00003847 0.00003193 0.00003421 33.48万 6.21%
2020-12-08 0.00003172 0.00003288 0.00003126 0.00003216 33.49万 1.39%
2020-12-07 0.00003174 0.00003299 0.00003078 0.00003185 31.16万 0.35%
2020-12-06 0.0000318 0.00003373 0.00003074 0.00003169 44.97万 -0.35%
2020-12-05 0.00003244 0.00003489 0.00003143 0.0000318 30.16万 -1.97%
2020-12-04 0.00002903 0.00003401 0.00002899 0.00003228 40.58万 11.2%
2020-12-03 0.0000285 0.00003106 0.00002785 0.00002913 37.69万 2.21%
2020-12-02 0.00002328 0.00002977 0.00002164 0.00002848 51.96万 22.34%
2020-12-01 0.0000214 0.00002385 0.00002125 0.00002328 24.45万 8.79%
2020-11-30 0.00002573 0.00002647 0.0000206 0.0000214 29.71万 -16.83%
2020-11-29 0.00001901 0.00002896 0.00001842 0.00002574 69.46万 35.4%
2020-11-28 0.00001839 0.00001906 0.00001716 0.00001901 22.53万 3.37%
2020-11-27 0.00001804 0.00001926 0.0000172 0.00001846 24.84万 2.33%
2020-11-26 0.00001813 0.00001888 0.00001743 0.00001804 20.84万 -0.5%
2020-11-25 0.00001947 0.00002058 0.00001682 0.00001817 36.13万 -6.68%
2020-11-24 0.00002114 0.00002185 0.00001938 0.00001947 22.83万 -7.9%
2020-11-23 0.00002221 0.00002251 0.00002016 0.00002114 24.86万 -4.82%
2020-11-22 0.00002353 0.00002356 0.00002149 0.00002223 11.22万 -5.52%
2020-11-21 0.00002345 0.00002405 0.00002313 0.00002353 5.73万 0.34%
2020-11-20 0.00002276 0.00002467 0.00002234 0.00002358 11.11万 3.6%
2020-11-19 0.0000239 0.00002467 0.00002196 0.00002284 15.33万 -4.44%
2020-11-18 0.00002405 0.00002503 0.0000234 0.00002389 6.05万 -0.67%
2020-11-17 0.00002378 0.00002444 0.00002351 0.00002405 4.04万 1.14%
2020-11-16 0.00002426 0.0000244 0.00002316 0.00002379 4.63万 -1.94%
2020-11-15 0.00002391 0.00002513 0.00002286 0.00002425 3.2万 1.42%
2020-11-14 0.00002419 0.00002461 0.00002175 0.00002392 10.34万 -1.12%
2020-11-13 0.00002386 0.00002471 0.00002335 0.00002419 5.56万 1.38%
2020-11-12 0.000023500583 0.000024558048 0.00002290475 0.000023888694 6.78万 1.65%
2020-11-11 0.000023599278 0.000024735967 0.000022628573 0.000023489647 8.2万 -0.46%
2020-11-10 0.000023529356 0.000024211318 0.000022585821 0.000023592511 3.82万 0.27%
2020-11-09 0.000021260679 0.000024706689 0.000021196545 0.000023509687 14.92万 10.58%
2020-11-08 0.000021431029 0.000023710606 0.000020194523 0.000021262488 10.21万 -0.79%
2020-11-07 0.000023701922 0.000023974297 0.000021195096 0.000021483641 29.84万 -9.36%
2020-11-06 0.000020928126 0.00002393772 0.000020814883 0.000023760289 57.49万 13.53%
2020-11-05 0.000022804864 0.000023075003 0.00002052708 0.000020808643 48.23万 -8.75%
2020-11-04 0.000021903465 0.000023039119 0.000020609394 0.000022712506 46.33万 3.69%
2020-11-03 0.000023215453 0.00002441374 0.000020640198 0.000021813421 48万 -6.04%
2020-11-02 0.000025670264 0.000025670264 0.0000202902 0.000022815658 44.08万 -11.12%
2020-11-01 0.000020990289 0.000025611122 0.000020057619 0.000024021675 48.51万 14.44%
2020-10-31 0.00002318911 0.00002386232 0.000020268647 0.000021004146 51.93万 -9.42%
2020-10-30 0.000025250413 0.000025250413 0.000022339043 0.000022922826 70.41万 -9.22%
2020-10-29 0.000031540286 0.000031666011 0.000021404601 0.000025768887 79.34万 -18.3%
2020-10-28 0.000030905196 0.000039307067 0.000026038695 0.000031994579 150.85万 3.52%
2020-10-27 0.000018662555 0.000032057467 0.0000186439 0.000031334821 111.97万 67.9%
2020-10-26 0.000019366686 0.000020065996 0.000016702481 0.000018633999 58.51万 -3.78%
2020-10-25 0.000015619063 0.000019242453 0.000015390742 0.000018650841 69.78万 19.41%
2020-10-24 0.000011954461 0.000018002956 0.00001179652 0.000015642235 56.72万 30.85%
2020-10-23 0.000010777228 0.000012911682 0.000010211919 0.000011738977 38.29万 8.92%
2020-10-22 0.000004801139 0.000012470952 0.000004670304 0.000010960091 60.8万 128.28%
2020-10-21 0.000004939069 0.000005631522 0.000004258364 0.000004782282 13.83万 -3.17%
2020-10-20 0.000004503898 0.000005054062 0.000004448133 0.000004946971 10.7万 9.84%
2020-10-19 0.000004458797 0.00000497081 0.000004420729 0.000004503921 8.58万 1.01%
2020-10-18 0.000004430483 0.000004894723 0.000004177962 0.00000447408 10.47万 0.98%
2020-10-17 0.00000439914 0.000004589383 0.000004224777 0.000004505911 11.43万 2.43%
2020-10-16 0.000004587928 0.000005028681 0.000004296003 0.000004388906 9.69万 -4.34%
2020-10-15 0.000004677483 0.000004991214 0.000004282613 0.000004725065 10.39万 1.02%
2020-10-14 0.000004895597 0.000005066774 0.000004530888 0.000004693502 10.24万 -4.13%
2020-10-13 0.000004775419 0.00000506662 0.000004650823 0.000004902046 10.48万 2.65%
2020-10-12 0.000004964811 0.00000515594 0.000004725614 0.000004810571 2.23万 -3.11%
2020-10-11 0.000006505167 0.000006845298 0.000004769905 0.000004961289 2.5万 -23.73%
2020-10-10 0.000004902241 0.000006509962 0.000004160847 0.000006509962 2.62万 32.8%
2020-10-09 0.000004396242 0.00000533356 0.000004396242 0.000004774759 1.08万 8.61%
2020-10-08 0.000004332252 0.000004957807 0.000004332244 0.000004395828 1.17万 1.47%
2020-10-07 0.000004619857 0.000005534255 0.000004094509 0.00000433387 2.03万 -6.19%
2020-10-06 0.000003648804 0.000004998331 0.000003648804 0.000004643645 2.25万 27.26%
2020-10-05 0.000005413827 0.000005504649 0.000003648987 0.000003715977 4.17万 -31.36%
2020-10-04 0.000004748293 0.000005607463 0.000004706012 0.000005410751 2.05万 13.95%
2020-10-03 0.000006143178 0.000006823125 0.000004426665 0.000004771641 3.76万 -22.33%
2020-10-02 0.000007223455 0.00000731322 0.00000476566 0.000006065125 17.72万 -16.04%
2020-10-01 0.000007428782 0.000007531514 0.000006794605 0.000007222888 3.01万 -2.77%
2020-09-30 0.000007703605 0.000007709511 0.000007325756 0.000007432293 1.8万 -3.52%
2020-09-29 0.000007917214 0.000008078966 0.000007680194 0.000007706882 1.09万 -2.66%
2020-09-28 0.000007663978 0.000007949732 0.000007221384 0.000007921905 1.22万 3.37%
2020-09-27 0.000007431703 0.000010138218 0.000007403296 0.000007656641 6.31万 3.03%
2020-09-26 0.000008102313 0.000008329714 0.00000712419 0.000007434799 3.52万 -8.24%
2020-09-25 0.000008250288 0.000008531472 0.000007648813 0.000008094779 1.98万 -1.88%
2020-09-24 0.000008265549 0.000009199399 0.000008005512 0.000008250513 2.42万 -0.18%
2020-09-23 0.000008165092 0.000009129583 0.000007854227 0.000008267752 2.33万 1.26%
2020-09-22 0.000008645885 0.000009015335 0.000008146266 0.000008163677 1.94万 -5.58%
2020-09-21 0.000008818632 0.000009223756 0.000008633482 0.000008658174 1.31万 -1.82%
2020-09-20 0.000009215317 0.00000953044 0.000008811937 0.000008816676 1.56万 -4.33%
2020-09-19 0.000009505473 0.000009717249 0.000008982135 0.000009234359 2.1万 -2.85%
2020-09-18 0.000008910231 0.000010259887 0.000008752016 0.000009514997 6.14万 6.79%
2020-09-17 0.000009478356 0.0000095121 0.000008672891 0.000008923741 3.35万 -5.85%
2020-09-16 0.00000977623 0.000009891575 0.000009465472 0.000009477615 3.99万 -3.05%
2020-09-15 0.000009660403 0.000009928538 0.00000954529 0.000009756234 4.86万 0.99%
2020-09-14 0.000009539388 0.00001002928 0.000009489027 0.000009637481 4.27万 1.03%
2020-09-13 0.000009708227 0.000009789049 0.000009352061 0.000009544349 1.9万 -1.69%
2020-09-12 0.000009978604 0.000010134659 0.000009406404 0.00000975161 3.72万 -2.27%
2020-09-11 0.000009334061 0.000010045862 0.000009264725 0.000010045862 4.82万 7.63%
2020-09-10 0.000009138929 0.000009468825 0.000009100203 0.000009332891 4.47万 2.12%
2020-09-09 0.000008897633 0.000009479096 0.000008783293 0.000009128033 5.73万 2.59%
2020-09-08 0.000008718543 0.000008906336 0.00000839015 0.000008906336 5.59万 2.15%
2020-09-07 0.000009193726 0.000009313964 0.000008232348 0.00000869936 8.08万 -5.38%
2020-09-06 0.000008990014 0.000009330181 0.000007634228 0.000009182897 12.33万 2.15%
2020-09-05 0.00000928546 0.000009851425 0.000009003808 0.000009011367 12.14万 -2.95%
2020-09-04 0.000010045332 0.000010210632 0.000009241419 0.000009308172 10.13万 -7.34%
2020-09-03 0.000010045076 0.000010504801 0.000009774625 0.000010028524 11.96万 -0.16%
2020-09-02 0.000010598536 0.000010872885 0.000009819175 0.000010210658 12.32万 -3.66%
2020-09-01 0.000010815781 0.000010865065 0.000009902072 0.000010634451 8.96万 -1.68%
2020-08-31 0.000011183466 0.000011197825 0.000010407005 0.00001079076 7.99万 -3.51%
2020-08-30 0.000010926781 0.000012435088 0.000010840204 0.000011185987 5.86万 2.37%
2020-08-29 0.000011452763 0.00001148582 0.000010739825 0.000010930389 6.25万 -4.56%
2020-08-28 0.000011499565 0.000012332207 0.000011149772 0.000011468623 10.96万 -0.27%
2020-08-27 0.00001186594 0.000012616885 0.000011388928 0.000011420024 8.64万 -3.76%
2020-08-26 0.000012633693 0.000013720979 0.000011854071 0.000011883478 13.87万 -5.94%
2020-08-25 0.00001327076 0.000014361322 0.000012177715 0.000012712809 8.37万 -4.2%
2020-08-24 0.000011862508 0.000014433522 0.000011795376 0.000013310822 7.63万 12.21%
2020-08-23 0.000012355823 0.000012908363 0.000011446732 0.000011880727 6.74万 -3.85%
2020-08-22 0.000013013057 0.00001345164 0.000012083243 0.000012234643 7.17万 -5.98%
2020-08-21 0.000014372635 0.000014396026 0.000012309082 0.000013009001 11.35万 -9.49%
2020-08-20 0.000014588704 0.000015650785 0.000013292314 0.000014344971 15.5万 -1.67%
2020-08-19 0.000013762227 0.000016749818 0.00001367221 0.000014331243 26.24万 4.13%
2020-08-18 0.000013525089 0.000014283115 0.000012270317 0.000013714696 15.06万 1.4%
2020-08-17 0.000013645152 0.000014001765 0.00001232286 0.000013761189 6.38万 0.85%
2020-08-16 0.000013639242 0.000014633192 0.000012412356 0.000013636454 10.83万 -0.02%
2020-08-15 0.000011507137 0.000015015909 0.000011229015 0.000013703538 14.24万 19.09%
2020-08-14 0.000014432303 0.000014432303 0.000011631866 0.000011781812 13.49万 -18.36%
2020-08-13 0.000016792364 0.000016797943 0.000013871944 0.000014491402 25.43万 -13.7%
2020-08-12 0.000015421708 0.000017402059 0.000013617317 0.000016878213 38.66万 9.44%
2020-08-11 0.000010501366 0.000013990922 0.000010501366 0.000013931082 11.72万 32.66%
2020-08-10 0.000008413919 0.000010810949 0.000008262615 0.000010517487 10.62万 25%
2020-08-09 0.00000826304 0.000008431253 0.000007914923 0.000008417415 7575.0445 1.87%
2020-08-08 0.000008101867 0.00000851997 0.00000807738 0.00000825585 1.99万 1.9%
2020-08-07 0.000008947136 0.000009395471 0.000008097077 0.000008109669 5.24万 -9.36%
2020-08-06 0.000007811143 0.000009126163 0.000007609838 0.000008842867 6.02万 13.21%
2020-08-05 0.000007791952 0.000008435581 0.000007376366 0.000007806777 1.2万 0.19%
2020-08-04 0.000007458572 0.000008148886 0.000007446847 0.000007782947 1.73万 4.35%
2020-08-03 0.000007840857 0.000008010918 0.000007441878 0.000007447167 1.89万 -5.02%
2020-08-02 0.000007556652 0.000007866765 0.000007437776 0.000007866765 7942.0587 4.1%
2020-08-01 0.00000893587 0.000009086509 0.000007507486 0.000007552885 1.95万 -15.48%
2020-07-31 0.000007551031 0.000009036763 0.000006773013 0.000008926244 3.62万 18.21%
2020-07-30 0.00000725899 0.000007557253 0.000007164802 0.000007557253 1.11万 4.11%
2020-07-29 0.000007464244 0.000008566614 0.000007252609 0.000007273681 2.64万 -2.55%
2020-07-28 0.000008239125 0.000008555908 0.000007324735 0.00000744828 3万 -9.6%
2020-07-27 0.000008955114 0.000009541654 0.000008047143 0.000008244345 4861.2748 -7.94%
2020-07-26 0.000008219139 0.000009077343 0.000007769604 0.000008960016 1.84万 9.01%
2020-07-25 0.000007983666 0.000008305063 0.000007973583 0.000008217344 1.25万 2.93%
2020-07-24 0.00000785201 0.000008425999 0.000007786478 0.000007953356 1.21万 1.29%
2020-07-23 0.000007786778 0.000008248459 0.000007580193 0.000007863298 8886.7944 0.98%
2020-07-22 0.000007524212 0.000009245236 0.000007317871 0.000007783521 3.68万 3.45%
2020-07-21 0.000007928663 0.000007987935 0.000007419506 0.000007504233 1.06万 -5.35%
2020-07-20 0.000007675563 0.000008110007 0.000007267739 0.000007970989 7314.359 3.85%
2020-07-19 0.000007154122 0.000008133198 0.000007111863 0.000007687511 8123.7752 7.46%
2020-07-18 0.00000746898 0.000007620556 0.000006971996 0.000007150999 1.12万 -4.26%
2020-07-17 0.000007893243 0.000008003536 0.000007235698 0.000007401203 1.52万 -6.23%
2020-07-16 0.000007983537 0.000008147249 0.000007620127 0.000007888198 2.41万 -1.19%
2020-07-15 0.000008200543 0.000008496203 0.000007874762 0.000007985897 2.14万 -2.62%
2020-07-14 0.000008582096 0.000008744794 0.000008067894 0.000008202234 2.79万 -4.43%
2020-07-13 0.000008521978 0.000009148705 0.00000841373 0.000008586747 4.85万 0.76%
2020-07-12 0.000007691089 0.000008496586 0.000007520273 0.000008494871 5.25万 10.45%
2020-07-11 0.000007096807 0.00000812247 0.000006869395 0.000007686963 6.07万 8.32%
2020-07-10 0.000007093706 0.000007913338 0.00000637312 0.000007560295 4.09万 6.58%
2020-07-09 0.000006477342 0.000009398688 0.000006243717 0.000007091986 8.32万 9.49%
2020-07-08 0.00000584802 0.000007641937 0.000005668453 0.000006478102 4.03万 10.77%
2020-07-07 0.000006081688 0.000006261253 0.00000581413 0.000005849873 5947.1135 -3.81%
2020-07-06 0.00000628042 0.000006383398 0.000005963489 0.000006055747 5984.5268 -3.58%
2020-07-05 0.000006336886 0.000006975951 0.000006083981 0.00000628029 4201.2461 -0.89%
2020-07-04 0.000006324858 0.000006645121 0.000005808141 0.000006335368 1.46万 0.17%
2020-07-03 0.000005981691 0.00000640611 0.000005864555 0.000006328192 8518.4489 5.79%
2020-07-02 0.000006310828 0.000006366493 0.000005784941 0.000005948964 1.1万 -5.73%
2020-07-01 0.000006404019 0.000006454478 0.000005839695 0.000005996886 7595.5248 -6.36%
2020-06-30 0.000006649819 0.000006677704 0.000005858575 0.00000639894 1.37万 -3.77%
2020-06-29 0.000006335209 0.000007558549 0.000005991054 0.000006648353 3.94万 4.94%
2020-06-28 0.0000055429 0.00000679094 0.000005534541 0.000006332338 2.5万 14.24%
2020-06-27 0.000006000479 0.000006000479 0.000005526863 0.000005571816 8468.6089 -7.14%
2020-06-26 0.00000554554 0.000006184064 0.000005492247 0.000006184064 1.75万 11.51%
2020-06-25 0.000005786261 0.000005868618 0.000005483418 0.00000554554 1.1万 -4.16%
2020-06-24 0.000006005377 0.000006064452 0.000005595805 0.000005786634 1.34万 -3.64%
2020-06-23 0.000006134525 0.000006226678 0.000005800649 0.000006001158 7487.8479 -2.17%
2020-06-22 0.000005907674 0.000006163175 0.00000567934 0.000006035696 3054.4694 2.17%
2020-06-21 0.000005796122 0.000005965588 0.000005763758 0.000005909267 7840.64 1.95%
2020-06-20 0.000006210758 0.000006227344 0.000005376762 0.00000583366 5326.9209 -6.07%
2020-06-19 0.000005486681 0.000006324662 0.000005312716 0.000006212956 8310.3987 13.24%
2020-06-18 0.000005750119 0.000005758968 0.000005368248 0.000005485125 8733.5524 -4.61%
2020-06-17 0.000005681858 0.000006028597 0.000005546459 0.000005757889 9329.5619 1.34%
2020-06-16 0.000005604024 0.000006103314 0.000005510007 0.000005686429 1.13万 1.47%
2020-06-15 0.000005802275 0.000005815093 0.000005368898 0.000005595842 1.33万 -3.56%
2020-06-14 0.000005816011 0.000006035871 0.000005520107 0.000005816651 9226.1266 0.01%
2020-06-13 0.000005800061 0.000006424221 0.00000566684 0.000005756803 3.06万 -0.75%
2020-06-12 0.000006257295 0.000006299054 0.000005558037 0.000005665183 1.46万 -9.46%
2020-06-11 0.000005727257 0.00000625788 0.0000052083 0.00000625788 2.18万 9.26%
2020-06-10 0.000005931454 0.000006032906 0.000005355629 0.000005355629 1.15万 -9.71%
2020-06-09 0.000005976075 0.000006201126 0.000005518526 0.000005933613 1.37万 -0.71%
2020-06-08 0.000006369393 0.000006429195 0.000005792716 0.000005980377 1.48万 -6.11%
2020-06-07 0.000005954065 0.000006400608 0.000005954065 0.000006352101 8101.978 6.69%
2020-06-06 0.000006236779 0.000006335028 0.000005866744 0.000005987233 9577.5476 -4%
2020-06-05 0.000005988194 0.000006452069 0.000005851153 0.000006233459 1.13万 4.1%
2020-06-04 0.000006113309 0.000006127889 0.00000590986 0.000005983654 1.53万 -2.12%
2020-06-03 0.000006210812 0.000006663225 0.00000609471 0.000006116752 2.08万 -1.51%
2020-06-02 0.000006249549 0.000006348489 0.000006033671 0.000006207429 2.85万 -0.67%
2020-06-01 0.00000609525 0.000006308984 0.000005974929 0.000006247602 1.99万 2.5%
2020-05-31 0.000006145833 0.000006315544 0.000005879016 0.000006095858 9307.9068 -0.81%
2020-05-30 0.000006212918 0.000006534435 0.000006115185 0.000006149884 2万 -1.01%
2020-05-29 0.000006432884 0.000006523647 0.000006038283 0.000006215135 2.55万 -3.38%
2020-05-28 0.000006354233 0.000006748658 0.000006267349 0.000006428759 1.22万 1.17%
2020-05-27 0.000006548223 0.000006548223 0.000006249746 0.000006347181 1.51万 -3.07%
2020-05-26 0.000006916035 0.000007294989 0.000006299277 0.000006545068 3.37万 -5.36%
2020-05-25 0.000006315991 0.000006918469 0.00000619327 0.000006918469 1.73万 9.54%
2020-05-24 0.000006481655 0.000006866684 0.000005861574 0.000006316019 1.81万 -2.56%
2020-05-23 0.000005986982 0.000006871737 0.000005849908 0.00000642546 1.74万 7.32%
2020-05-22 0.000006196174 0.000006269099 0.000005659154 0.000005943745 1.96万 -4.07%
2020-05-21 0.000006927131 0.000006959389 0.00000626123 0.000006270926 2.64万 -9.47%
2020-05-20 0.000006411053 0.00000693398 0.000006411053 0.000006925778 8730.7924 8.03%
2020-05-19 0.000006620339 0.000006702221 0.000006259507 0.000006360856 7758.2746 -3.92%
2020-05-18 0.000006134125 0.000007500306 0.000005457206 0.00000661468 1.67万 7.83%
2020-05-17 0.000006489902 0.000007026877 0.000006034411 0.000006133563 3.8万 -5.49%
2020-05-16 0.000006762502 0.0000071459 0.000006452383 0.000006496936 1.98万 -3.93%
2020-05-15 0.000007190319 0.000007284458 0.000006691362 0.000006755496 1.26万 -6.05%
2020-05-14 0.000007203804 0.000007237939 0.000006535795 0.000007167024 2.04万 -0.51%
2020-05-13 0.000006758368 0.000007240714 0.000006463233 0.000007197675 2.68万 6.5%
2020-05-12 0.000006750528 0.000007113284 0.000006489418 0.000006774669 2.33万 0.36%
2020-05-11 0.000007051688 0.000007484596 0.000006591921 0.000006749168 3.67万 -4.29%
2020-05-10 0.000007661463 0.000008575251 0.000005568826 0.000007041934 15.17万 -8.09%
2020-05-09 0.000007787044 0.000007818782 0.000006800959 0.00000766223 6.61万 -1.6%
2020-05-08 0.000006862698 0.00000780558 0.000006831324 0.000007786496 2万 13.46%
2020-05-07 0.000006844115 0.000007698339 0.000006829308 0.000006867859 1.79万 0.35%
2020-05-06 0.000007428139 0.000007446778 0.000006763121 0.000006836936 2.64万 -7.96%
2020-05-05 0.000007315369 0.000007406465 0.000006725014 0.000007406465 1.66万 1.25%
2020-05-04 0.000007194103 0.000007491091 0.000006948098 0.000007330565 9130.9833 1.9%
2020-05-03 0.000007361556 0.000007488012 0.000006833531 0.00000697804 1.09万 -5.21%
2020-05-02 0.000006834846 0.000007641332 0.000006651627 0.000007366551 3.48万 7.78%
2020-05-01 0.000006260862 0.000007102426 0.000006260862 0.00000683912 2.57万 9.24%
2020-04-30 0.00000718708 0.000007506378 0.000006264462 0.000006308613 5.29万 -12.22%
2020-04-29 0.000006628091 0.000007231008 0.000006421577 0.000007142635 1.64万 7.76%
2020-04-28 0.000006845834 0.000007374011 0.000006386772 0.000006720574 2.8万 -1.83%
2020-04-27 0.000006623926 0.000007750774 0.000005763079 0.000006829529 3.02万 3.1%
2020-04-26 0.000007202056 0.000007333539 0.00000554008 0.000006632417 6.29万 -7.91%
2020-04-25 0.00000832339 0.00000832339 0.000006888067 0.000007204593 4.03万 -13.44%
2020-04-24 0.000009077676 0.000009822157 0.000007624852 0.000008302544 5.43万 -8.54%
2020-04-23 0.000008129007 0.000009704491 0.000008008545 0.00000910837 2.46万 12.05%
2020-04-22 0.000008409384 0.000008785933 0.000007720395 0.000008135079 2.69万 -3.26%
2020-04-21 0.000009100553 0.000009425232 0.000007888495 0.000008417675 3.68万 -7.5%
2020-04-20 0.000007506219 0.000010247227 0.000007436459 0.000009105656 7.09万 21.31%
2020-04-19 0.000005831634 0.000007646274 0.000005768365 0.000007527641 3.9万 29.08%
2020-04-18 0.000004976172 0.000006214557 0.000004845908 0.000005817578 3.36万 16.91%
2020-04-17 0.000004613968 0.000005919872 0.000004406023 0.000004982512 2.6万 7.99%
2020-04-16 0.000004417167 0.000005482797 0.000004382329 0.000004613171 1.08万 4.44%
2020-04-15 0.000004201331 0.000004569879 0.000004065594 0.000004424718 5514.83 5.32%
2020-04-14 0.000004371533 0.00000446681 0.000004130688 0.000004215861 5744.84 -3.56%
2020-04-13 0.000004109856 0.000004402479 0.000003830246 0.000004368699 1.64万 6.3%
2020-04-12 0.000004091073 0.000004428913 0.000004013527 0.000004107665 5890.0486 0.41%
2020-04-11 0.000004292204 0.000004435078 0.000003927852 0.000004082966 1.29万 -4.87%
2020-04-10 0.00000456368 0.000004669583 0.000004149403 0.000004292751 1.22万 -5.94%
2020-04-09 0.000004327147 0.000004576304 0.000004327147 0.000004559586 4968.4949 5.37%
2020-04-08 0.00000437037 0.000004574698 0.00000414352 0.000004317806 1.07万 -1.2%
2020-04-07 0.000004235769 0.000004357172 0.000004027513 0.000004354088 1.49万 2.79%
2020-04-06 0.000004115246 0.000004599024 0.000003978276 0.000004232832 1.32万 2.86%
2020-04-05 0.000004994833 0.000005054276 0.000004003922 0.000004091733 2.83万 -18.08%
2020-04-04 0.000004489409 0.000004970045 0.00000422753 0.000004970045 1.43万 10.71%
2020-04-03 0.000003944721 0.000004675107 0.000003912547 0.000004483317 7857.24 13.65%
2020-04-02 0.000004115022 0.000004170101 0.000003882916 0.000003969121 6456.4148 -3.55%
2020-04-01 0.000004343997 0.000004567359 0.000004099742 0.00000411946 8022.9153 -5.17%
2020-03-31 0.00000410612 0.000004504245 0.000003899021 0.000004345703 4259.5481 5.83%
2020-03-30 0.000003867303 0.000004763685 0.000003735727 0.000004109213 7391.2934 6.26%
2020-03-29 0.000003846469 0.00000398513 0.000003619702 0.000003886701 7526.8974 1.05%
2020-03-28 0.000003892089 0.000004232887 0.00000327734 0.000003850572 1.9万 -1.07%
2020-03-27 0.000003578328 0.000003916096 0.000003542962 0.000003898199 2437.0597 8.94%
2020-03-26 0.000003932343 0.000003981921 0.000003539486 0.000003576389 6346.4515 -9.05%
2020-03-25 0.000003275656 0.000003717018 0.000003275656 0.000003717018 5362.73 13.47%
2020-03-24 0.000003380637 0.000003618886 0.000003195119 0.000003618886 3254.0413 7.05%
2020-03-23 0.000003481461 0.000003527265 0.000003247905 0.000003390139 6407.0338 -2.62%
2020-03-22 0.000003849229 0.000003984319 0.0000032699 0.000003481903 1.25万 -9.54%
2020-03-21 0.000003367773 0.000004039163 0.000003295844 0.000003845992 2.66万 14.2%
2020-03-20 0.000003805714 0.00000383168 0.000003068918 0.000003359434 1.52万 -11.73%
2020-03-19 0.000003460207 0.000004102238 0.000003279217 0.000003804665 9143.6207 9.95%
2020-03-18 0.000003092382 0.000003499399 0.000003050354 0.000003434155 6789.7982 11.05%
2020-03-17 0.000003318522 0.000003602213 0.000003050049 0.000003085635 1.09万 -7.02%
2020-03-16 0.000003296949 0.00000373376 0.000003173347 0.000003319873 9771.1285 0.7%
2020-03-15 0.000003248597 0.000003723263 0.000002972702 0.00000328964 1.41万 1.26%
2020-03-14 0.000003667215 0.000004194203 0.000002986276 0.000003262602 1.7万 -11.03%
2020-03-13 0.000004557179 0.000005029595 0.000003184869 0.000003661737 2.12万 -19.65%
2020-03-12 0.000004769679 0.000005233983 0.000004530787 0.000004581697 6368.5988 -3.94%
2020-03-11 0.000004429796 0.000004812766 0.000004265903 0.000004760568 7004.8237 7.47%
2020-03-10 0.000004961985 0.000005021721 0.000004426723 0.000004430103 1.77万 -10.72%
2020-03-09 0.000005828096 0.000005851283 0.000004924222 0.00000496375 1.6万 -14.83%
2020-03-08 0.000005464148 0.00000594289 0.000005214655 0.000005825621 1.73万 6.62%
2020-03-07 0.00000551052 0.000005972777 0.000005363165 0.000005630155 2.27万 2.17%
2020-03-06 0.000005003876 0.000005566892 0.0000048305 0.000005554555 6344.278 11.01%
2020-03-05 0.000005525041 0.000005553274 0.000004770989 0.000005003876 1.95万 -9.43%
2020-03-04 0.000004888639 0.000005803848 0.000004736396 0.000005513827 2.42万 12.79%
2020-03-03 0.000005004612 0.000005201338 0.000004442033 0.000004815925 2.14万 -3.77%
2020-03-02 0.000004456343 0.000005643585 0.000004308812 0.000004994974 5701.7125 12.09%
2020-03-01 0.000004363303 0.000004550617 0.000004253191 0.000004452063 8317.7326 2.03%
2020-02-29 0.000004479852 0.000004613721 0.000004306751 0.000004369833 4081.8051 -2.46%
2020-02-28 0.000004282388 0.000004578342 0.000003938175 0.000004486204 1.19万 4.76%
2020-02-27 0.000005139892 0.000005181006 0.000004187604 0.000004292813 3.35万 -16.48%
2020-02-26 0.000005215243 0.000006802194 0.000005099063 0.000005150913 3.52万 -1.23%
2020-02-25 0.000005410632 0.000005680096 0.000005210746 0.00000522019 2.22万 -3.52%
2020-02-24 0.00000574907 0.000005777658 0.000005216728 0.000005424173 2.23万 -5.65%
2020-02-23 0.000005440736 0.000005828951 0.00000523967 0.000005684726 2.11万 4.48%
2020-02-22 0.000005419638 0.000005794564 0.000005079485 0.000005434793 4.09万 0.28%
2020-02-21 0.000006375573 0.000006377298 0.000005365252 0.000005407284 2.58万 -15.19%
2020-02-20 0.000006252351 0.000006906576 0.000006143277 0.000006375155 2.72万 1.96%
2020-02-19 0.000006090127 0.000006543761 0.000005762688 0.000006253684 2.7万 2.69%
2020-02-18 0.000006430081 0.000006970714 0.000005559561 0.000006086103 3.03万 -5.35%
2020-02-17 0.000006771949 0.000006861144 0.000006077439 0.000006429451 2.58万 -5.06%
2020-02-16 0.00000780837 0.000007961838 0.000006574682 0.000006746921 3.84万 -13.59%
2020-02-15 0.000007567834 0.000008669814 0.000006949956 0.000007829463 8.22万 3.46%
2020-02-14 0.000007445074 0.000008051864 0.000007120088 0.000007568648 7.69万 1.66%
2020-02-13 0.000006140086 0.000008198094 0.000006102085 0.000007435698 9.49万 21.1%
2020-02-12 0.000006241363 0.000006412013 0.000005842526 0.000006182331 3.03万 -0.95%
2020-02-11 0.000007149504 0.000007297131 0.00000589253 0.000006241951 4.24万 -12.69%
2020-02-10 0.000007828252 0.000009466047 0.000006749392 0.000007141791 7.64万 -8.77%
2020-02-09 0.000005498183 0.000008454903 0.000005237734 0.000007968712 12.01万 44.93%
2020-02-08 0.000003904208 0.000005595491 0.000003904208 0.000005497916 6.55万 40.82%
2020-02-07 0.00000444799 0.000004553847 0.000003827738 0.000003902323 1.99万 -12.27%
2020-02-06 0.000003647138 0.00000444799 0.000003371323 0.000004447592 2.94万 21.95%
2020-02-05 0.000003214746 0.000003642639 0.000003120285 0.000003642639 1.71万 13.31%
2020-02-04 0.000003290961 0.000003353807 0.000003132132 0.000003194643 6078.1732 -2.93%
2020-02-03 0.000003257998 0.000003408457 0.000002951192 0.000003291337 1.05万 1.02%
2020-02-02 0.000003211903 0.000003344435 0.000002979948 0.000003256678 2.13万 1.39%
2020-02-01 0.00000319174 0.000003350545 0.00000314676 0.00000321224 1.53万 0.64%
2020-01-31 0.000003366015 0.000004277977 0.000003099681 0.000003190435 3.29万 -5.22%
2020-01-30 0.000003115343 0.000004223254 0.000003082693 0.000003444581 3.79万 10.57%
2020-01-29 0.000002893128 0.000003397058 0.000002796024 0.000003114808 4.49万 7.66%
2020-01-28 0.00000307624 0.000003304899 0.000002776364 0.000002888905 2.26万 -6.09%
2020-01-27 0.000003035013 0.000003152552 0.00000278053 0.000003080131 1.78万 1.49%
2020-01-26 0.000003436496 0.000003822306 0.000002895556 0.000003034521 3.02万 -11.7%
2020-01-25 0.000003848191 0.000004321486 0.00000311391 0.000003403996 4.29万 -11.54%
2020-01-24 0.000004206999 0.00000454059 0.000003809856 0.000003849308 3.56万 -8.5%
2020-01-23 0.000002863377 0.000005464468 0.000002863377 0.000004252872 9.08万 48.53%
2020-01-22 0.000002800969 0.000003036929 0.000002675225 0.000002859046 1.29万 2.07%
2020-01-21 0.000002704242 0.000002876888 0.000002660972 0.000002801 14.04万 3.58%
2020-01-20 0.00000281207 0.000002812076 0.000002664355 0.000002684032 22万 -4.55%
2020-01-19 0.000002752 0.000002820959 0.000002644118 0.000002811013 24.16万 2.14%
2020-01-18 0.000002705865 0.000002832126 0.000002652427 0.000002761547 29.62万 2.06%
2020-01-17 0.000002730662 0.00000276316 0.000002647625 0.000002715563 30.83万 -0.55%
2020-01-16 0.000002766214 0.000002862536 0.000002710499 0.000002730511 22.34万 -1.29%
2020-01-15 0.000002775892 0.000002892871 0.000002628919 0.000002785819 25.73万 0.36%
2020-01-14 0.000002874629 0.000002901061 0.000002612149 0.000002814689 25.35万 -2.09%
2020-01-13 0.000002553845 0.000003048386 0.000002553845 0.000002913649 24.35万 14.09%
2020-01-12 0.000003063527 0.000003083459 0.000002414004 0.00000273152 28.94万 -10.84%
2020-01-11 0.000002931191 0.000003160024 0.000002384527 0.000003053347 32.47万 4.17%
2020-01-10 0.000003083689 0.000003084011 0.000002732696 0.0000028721 22.5万 -6.86%
2020-01-09 0.000003122659 0.000003142353 0.000002844549 0.000003083797 18.64万 -1.24%
2020-01-08 0.000003112289 0.000003192225 0.000002993798 0.000003013536 20.98万 -3.17%
2020-01-07 0.000003162735 0.000003260228 0.00000311599 0.000003190548 22.93万 0.88%
2020-01-06 0.000003193847 0.000003280271 0.00000306191 0.000003132333 20.26万 -1.93%
2020-01-05 0.000003210789 0.000003341282 0.000003101926 0.000003193762 23.16万 -0.53%
2020-01-04 0.000003260446 0.000003400544 0.000003171088 0.000003230765 20.22万 -0.91%
2020-01-03 0.000003329866 0.000003509847 0.000003230499 0.000003280417 20.5万 -1.49%
2020-01-02 0.000003283199 0.000003540136 0.00000318372 0.000003329953 20.54万 1.42%
2020-01-01 0.000003280936 0.000003452114 0.000003270421 0.000003283198 23.75万 0.07%

回顶部