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

2021年最高价格/最低价格

H：¥0 / $0 (2021-04-06)
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
2021-12-30 0.00008092 0.00008106 0.00007831 0.00007904 625.34万 -2.32%
2021-12-29 0.00008562 0.00008634 0.00007965 0.00008096 732.89万 -5.44%
2021-12-28 0.00008597 0.00008702 0.00008441 0.00008561 700.73万 -0.42%
2021-12-27 0.00008743 0.00008832 0.0000837 0.00008597 765.07万 -1.67%
2021-12-26 0.00008534 0.00008984 0.00008098 0.0000874 734.71万 2.41%
2021-12-25 0.00008271 0.00009127 0.00008209 0.00008537 839.16万 3.22%
2021-12-24 0.00008308 0.00008445 0.00008068 0.00008271 626.79万 -0.45%
2021-12-23 0.0000806 0.00008332 0.00008008 0.00008305 644.4万 3.04%
2021-12-22 0.00007899 0.00008249 0.00007863 0.00008047 613.17万 1.87%
2021-12-21 0.00008175 0.00008213 0.00007831 0.00007905 665.07万 -3.3%
2021-12-20 0.00008388 0.00008391 0.00008127 0.00008177 669.63万 -2.52%
2021-12-19 0.00008105 0.00008404 0.00008088 0.00008385 666.98万 3.45%
2021-12-18 0.00008807 0.00008986 0.00007872 0.00008125 673.43万 -7.74%
2021-12-17 0.00008521 0.00009172 0.00008385 0.00008816 757.91万 3.46%
2021-12-16 0.00008371 0.00008804 0.00008255 0.00008512 658.32万 1.68%
2021-12-15 0.00008048 0.00008886 0.00008027 0.00008383 559.93万 4.16%
2021-12-14 0.00009084 0.00009239 0.00008048 0.00008052 521.43万 -11.36%
2021-12-13 0.00009234 0.00009357 0.00008337 0.00009094 664.15万 -1.52%
2021-12-12 0.00009725 0.00009869 0.00008808 0.00009232 677.28万 -5.07%
2021-12-11 0.00008866 0.00010222 0.00008853 0.0000973 1620.69万 9.75%
2021-12-10 0.00007934 0.0001052 0.00007281 0.00008865 2080.87万 11.73%
2021-12-09 0.00007988 0.0000802 0.00007171 0.00007941 907.12万 -0.59%
2021-12-08 0.00007725 0.0000811 0.00007038 0.00007986 1096.35万 3.38%
2021-12-07 0.00008138 0.0000949 0.00007419 0.00007738 1250.4万 -4.92%
2021-12-06 0.00008636 0.00009253 0.00007142 0.0000814 1344.66万 -5.74%
2021-12-05 0.00009828 0.00009873 0.00008118 0.00008657 1289.01万 -11.91%
2021-12-04 0.00010334 0.0001074 0.00009692 0.00009838 1376.86万 -4.8%
2021-12-03 0.00012233 0.00012945 0.00010222 0.00010343 1531.52万 -15.45%
2021-12-02 0.00010668 0.00013957 0.00010598 0.00012201 2941.6万 14.37%
2021-12-01 0.00010072 0.00011375 0.00009751 0.00010642 2696.39万 5.66%
2021-11-30 0.00007976 0.00011037 0.00007528 0.00010077 1593.01万 26.34%
2021-11-29 0.00007796 0.00008048 0.00007239 0.00007969 819.18万 2.22%
2021-11-28 0.00007583 0.00007963 0.00007009 0.00007795 749.4万 2.8%
2021-11-27 0.00008684 0.00008711 0.00007399 0.00007595 722.28万 -12.54%
2021-11-26 0.00007974 0.00008926 0.00007908 0.00008685 855.25万 8.92%
2021-11-25 0.00008187 0.00008343 0.00007614 0.00007966 819.21万 -2.7%
2021-11-24 0.00008478 0.00008577 0.00007214 0.00008187 887.18万 -3.43%
2021-11-23 0.00008704 0.0000906 0.00007678 0.00008479 980.22万 -2.59%
2021-11-22 0.0000869 0.00010945 0.00008255 0.00008703 1040.04万 0.15%
2021-11-21 0.0000859 0.0000996 0.00008142 0.00008694 967.31万 1.21%
2021-11-20 0.00008748 0.0000885 0.00007643 0.00008557 755.09万 -2.18%
2021-11-19 0.00009426 0.00009676 0.00008725 0.00008745 415.07万 -7.22%
2021-11-18 0.00009852 0.00010394 0.0000905 0.00009426 471.11万 -4.32%
2021-11-17 0.00011538 0.00011605 0.00009535 0.00009859 478.51万 -14.55%
2021-11-16 0.00011042 0.00011633 0.00010816 0.00011578 500.45万 4.85%
2021-11-15 0.00011201 0.00011351 0.00010699 0.00011042 504.95万 -1.42%
2021-11-14 0.00011289 0.00011408 0.00010726 0.00011201 512.36万 -0.78%
2021-11-13 0.00012334 0.00012426 0.00011004 0.00011292 556.78万 -8.45%
2021-11-12 0.00014144 0.00014266 0.00011673 0.00012334 714.75万 -12.8%
2021-11-11 0.00010347 0.0001449 0.00009862 0.00014136 817.75万 36.62%
2021-11-10 0.00012698 0.00012903 0.00010044 0.00010368 516.93万 -18.35%
2021-11-09 0.00012425 0.00013333 0.00011685 0.00012698 728.61万 2.2%
2021-11-08 0.00010913 0.00012669 0.00010615 0.00012425 650.49万 13.86%
2021-11-07 0.00009797 0.00011009 0.00009728 0.00010904 560.62万 11.3%
2021-11-06 0.00010194 0.00010614 0.00009732 0.00009789 491.48万 -3.97%
2021-11-05 0.00009955 0.00011258 0.00009815 0.00010193 632.77万 2.39%
2021-11-04 0.00009095 0.00010499 0.00009039 0.00009953 566.86万 9.43%
2021-11-03 0.00008853 0.000091 0.00008547 0.00009095 425.06万 2.73%
2021-11-02 0.00008998 0.00009291 0.00008678 0.0000886 400.91万 -1.53%
2021-11-01 0.00008721 0.00009287 0.00008621 0.00009008 415.49万 3.29%
2021-10-31 0.00009243 0.00009605 0.00008588 0.00008715 382.61万 -5.71%
2021-10-30 0.00008913 0.00009445 0.00008691 0.00009247 429.34万 3.75%
2021-10-29 0.00008118 0.00008997 0.00007799 0.00008904 478.24万 9.68%
2021-10-28 0.0000943 0.00009691 0.00007624 0.00008116 411.64万 -13.93%
2021-10-27 0.0001042 0.0001043 0.00009239 0.00009434 444.35万 -9.46%
2021-10-26 0.00009394 0.0001043 0.0000929 0.00010347 480.47万 10.14%
2021-10-25 0.00009771 0.00009956 0.00009289 0.0000939 385.3万 -3.9%
2021-10-24 0.00010838 0.00010958 0.00009591 0.00009779 414.45万 -9.77%
2021-10-23 0.00010289 0.00011323 0.0001016 0.00010855 524.64万 5.5%
2021-10-22 0.00009258 0.0001108 0.00009131 0.00010264 554.84万 10.87%
2021-10-21 0.00008656 0.00009277 0.00008483 0.00009252 422.2万 6.89%
2021-10-20 0.00008342 0.00008736 0.00008191 0.00008634 372.58万 3.5%
2021-10-19 0.00008625 0.00008939 0.00008002 0.00008336 342.84万 -3.35%
2021-10-18 0.00008719 0.00008847 0.00008554 0.00008632 357.74万 -1%
2021-10-17 0.00008487 0.00008901 0.00008459 0.00008734 373.06万 2.91%
2021-10-16 0.00008265 0.00008608 0.00008046 0.00008495 354.42万 2.78%
2021-10-15 0.00007824 0.0000847 0.00007757 0.00008266 340.29万 5.65%
2021-10-14 0.00007964 0.00008908 0.00007412 0.00007822 382.85万 -1.78%
2021-10-13 0.00008747 0.00008794 0.00007462 0.00008016 480.17万 -8.36%
2021-10-12 0.00008855 0.00008914 0.00008679 0.0000874 454.6万 -1.3%
2021-10-11 0.00009289 0.00009295 0.0000894 0.00009045 467.63万 -2.63%
2021-10-10 0.00009289 0.00009295 0.00009126 0.00009134 482.33万 -1.67%
2021-10-09 0.00009039 0.00009668 0.00008952 0.00009285 462.44万 2.72%
2021-10-08 0.0000965 0.00009946 0.00009024 0.00009039 435.42万 -6.33%
2021-10-07 0.00008828 0.00009694 0.00008448 0.00009649 481.08万 9.3%
2021-10-06 0.00008635 0.00009045 0.0000849 0.00008828 501.11万 2.24%
2021-10-05 0.00008799 0.0000922 0.00008391 0.00008632 472.33万 -1.9%
2021-10-04 0.00008655 0.00009044 0.00008518 0.00008804 484.05万 1.72%
2021-10-03 0.00007875 0.00008699 0.00007781 0.00008658 451.58万 9.94%
2021-10-02 0.00007448 0.00008206 0.00007371 0.00007874 462.63万 5.72%
2021-10-01 0.0000738 0.00007687 0.00007213 0.00007446 405.15万 0.89%
2021-09-30 0.00007303 0.0000783 0.0000704 0.00007347 449.28万 0.6%
2021-09-29 0.00007752 0.00007775 0.00007255 0.00007313 503.34万 -5.66%
2021-09-28 0.00007693 0.00007992 0.00007442 0.00007752 588.96万 0.77%
2021-09-27 0.00007734 0.00007892 0.00007007 0.00007697 588.18万 -0.48%
2021-09-26 0.00007707 0.00008257 0.00007558 0.00007735 480.71万 0.36%
2021-09-25 0.00008129 0.00008926 0.00007546 0.00007711 397.51万 -5.14%
2021-09-24 0.00007523 0.00008488 0.00007469 0.00008139 377.14万 8.19%
2021-09-23 0.00007628 0.00007691 0.00006762 0.00007526 353.89万 -1.34%
2021-09-22 0.00008319 0.00008515 0.00007068 0.00007628 414.88万 -8.31%
2021-09-21 0.00009993 0.0001006 0.00008075 0.00008327 452.97万 -16.67%
2021-09-20 0.00010194 0.00010364 0.00009802 0.00009993 475.06万 -1.97%
2021-09-19 0.00010126 0.00010442 0.00009694 0.00010214 486.86万 0.87%
2021-09-18 0.00011016 0.0001123 0.00009824 0.00010126 550.57万 -8.08%
2021-09-17 0.00010391 0.00011635 0.00010055 0.00011022 587.13万 6.07%
2021-09-16 0.00009993 0.00010645 0.0000961 0.00010391 530.26万 3.98%
2021-09-15 0.00009562 0.00010358 0.00009432 0.00009993 529.93万 4.51%
2021-09-14 0.00011054 0.00011575 0.00009287 0.00009572 505.48万 -13.41%
2021-09-13 0.00010625 0.00011345 0.00010418 0.00011053 497.08万 4.03%
2021-09-12 0.0001028 0.0001097 0.00010104 0.00010614 516.67万 3.25%
2021-09-11 0.00012116 0.00012405 0.00009992 0.0001028 556.64万 -15.15%
2021-09-10 0.0001051 0.00013 0.00010428 0.00012117 552.91万 15.29%
2021-09-09 0.00011686 0.00012257 0.00009786 0.00010505 560.33万 -10.11%
2021-09-08 0.00013207 0.00018064 0.00010513 0.00011654 738.43万 -11.76%
2021-09-07 0.00011014 0.00014569 0.00010942 0.00013174 798.85万 19.61%
2021-09-06 0.00011408 0.00011423 0.00010578 0.00010998 511.17万 -3.59%
2021-09-05 0.00011124 0.00011646 0.00011022 0.00011411 531.6万 2.58%
2021-09-04 0.00011542 0.00011728 0.00010032 0.00011334 595.97万 -1.8%
2021-09-03 0.00010442 0.00012019 0.0001006 0.00011586 507.69万 10.96%
2021-09-02 0.00011197 0.00011335 0.00009478 0.00010479 425.22万 -6.41%
2021-09-01 0.00011915 0.00012109 0.00010655 0.00011274 455.69万 -5.38%
2021-08-31 0.00012282 0.00012669 0.00011215 0.00011834 462.91万 -3.65%
2021-08-30 0.00012604 0.00014054 0.00011389 0.00012316 524.75万 -2.28%
2021-08-29 0.00013061 0.00013799 0.00012248 0.00012712 505.05万 -2.67%
2021-08-28 0.0001162 0.00014024 0.00008163 0.0001306 594.39万 12.39%
2021-08-27 0.00013861 0.00014443 0.00011223 0.00011694 537.7万 -15.63%
2021-08-26 0.00013669 0.00015181 0.00012495 0.00013889 612.81万 1.61%
2021-08-25 0.00016906 0.00017099 0.00013624 0.00013725 642.26万 -18.82%
2021-08-24 0.00016334 0.00019708 0.00014911 0.00016906 729.13万 3.5%
2021-08-23 0.00019073 0.0001929 0.00015724 0.00016283 690.15万 -14.63%
2021-08-22 0.00018781 0.0002042 0.00017519 0.00019132 1008.21万 1.87%
2021-08-21 0.00017444 0.00019313 0.00016476 0.00018905 493.41万 8.38%
2021-08-20 0.0001841 0.00019518 0.00016761 0.00017524 757.44万 -4.81%
2021-08-19 0.00016457 0.00019245 0.0001439 0.0001847 1020.68万 12.23%
2021-08-18 0.00013005 0.00017768 0.00011853 0.0001658 878.57万 27.49%
2021-08-17 0.00010392 0.00014938 0.00010392 0.00013066 570.75万 25.73%
2021-08-16 0.00011109 0.00011429 0.00010303 0.00010457 414.47万 -5.87%
2021-08-15 0.00010705 0.00012447 0.00010459 0.00011116 548.23万 3.84%
2021-08-14 0.00008692 0.00011969 0.00008174 0.00010705 668.72万 23.16%
2021-08-13 0.00010663 0.00014201 0.00008692 0.00008733 564.58万 -18.1%
2021-08-12 0.00007447 0.00013031 0.00007126 0.0001081 1013.12万 45.16%
2021-08-11 0.00006695 0.00007654 0.00006677 0.00007465 611.58万 11.5%
2021-08-10 0.00006059 0.0000676 0.00005921 0.00006704 560.17万 10.65%
2021-08-09 0.00006274 0.00006296 0.0000593 0.00006057 523.54万 -3.46%
2021-08-08 0.00006073 0.00006571 0.00005925 0.00006277 547.69万 3.36%
2021-08-07 0.00005935 0.00006187 0.00005778 0.00006079 514.64万 2.43%
2021-08-06 0.00006097 0.0000643 0.00005922 0.00005936 465.09万 -2.64%
2021-08-05 0.00006052 0.00006225 0.00005531 0.00006096 492.48万 0.73%
2021-08-04 0.00005221 0.00006661 0.00004923 0.00006052 532.89万 15.92%
2021-08-03 0.00005479 0.0000548 0.00005046 0.00005233 400.69万 -4.49%
2021-08-02 0.00005311 0.00005485 0.00005114 0.0000548 425.35万 3.18%
2021-08-01 0.0000475 0.00005422 0.00004589 0.00005311 411.61万 11.81%
2021-07-31 0.00004628 0.00004941 0.00004547 0.00004751 311.2万 2.66%
2021-07-30 0.00004761 0.00005013 0.0000439 0.00004628 317.67万 -2.79%
2021-07-29 0.00004866 0.00004923 0.00004716 0.0000476 296.03万 -2.18%
2021-07-28 0.00005076 0.00005181 0.00004547 0.00004865 309.69万 -4.16%
2021-07-27 0.00004473 0.00005262 0.00004419 0.00005072 323.54万 13.39%
2021-07-26 0.00004712 0.00004728 0.00004419 0.00004486 267.6万 -4.8%
2021-07-25 0.00004437 0.00004756 0.00004283 0.00004711 268.48万 6.18%
2021-07-24 0.00004856 0.00004856 0.00004426 0.00004437 284.92万 -8.63%
2021-07-23 0.00004902 0.00004928 0.00004452 0.00004856 307.15万 -0.94%
2021-07-22 0.00004193 0.00004904 0.00003908 0.00004902 315.82万 16.91%
2021-07-21 0.00004989 0.00004989 0.00003858 0.00004194 249.97万 -15.94%
2021-07-20 0.00005048 0.00005114 0.0000469 0.00004989 279.25万 -1.17%
2021-07-19 0.00004846 0.0000514 0.00004634 0.00005049 269.86万 4.19%
2021-07-18 0.00005109 0.00005228 0.00004714 0.00004845 266.63万 -5.17%
2021-07-17 0.0000499 0.00005275 0.00004801 0.00005109 284.96万 2.38%
2021-07-16 0.00005419 0.00005628 0.0000498 0.00004997 273.51万 -7.79%
2021-07-15 0.00005432 0.00005694 0.00005143 0.0000543 288.36万 -0.04%
2021-07-14 0.00005318 0.00005693 0.00005099 0.00005433 318.34万 2.16%
2021-07-13 0.00005331 0.00005477 0.00005191 0.0000532 304.07万 -0.21%
2021-07-12 0.0000549 0.00005493 0.00005113 0.0000534 324.03万 -2.73%
2021-07-11 0.00005699 0.00005713 0.00005135 0.0000549 337.09万 -3.67%
2021-07-10 0.00005439 0.00005727 0.00004988 0.00005699 332.22万 4.78%
2021-07-09 0.00005248 0.00005637 0.00004871 0.00005439 313.87万 3.64%
2021-07-08 0.00004732 0.00006164 0.00004728 0.0000527 298.61万 11.37%
2021-07-07 0.00004313 0.00004837 0.00004034 0.00004732 263.06万 9.71%
2021-07-06 0.0000459 0.00004833 0.00004315 0.00004318 255.21万 -5.93%
2021-07-05 0.00004294 0.00004624 0.00004231 0.0000459 240.52万 6.89%
2021-07-04 0.00004309 0.00004486 0.00004269 0.00004278 241.75万 -0.72%
2021-07-03 0.00004426 0.00004508 0.00004149 0.00004309 235.79万 -2.64%
2021-07-02 0.00004548 0.00005034 0.00004328 0.00004426 264.04万 -2.68%
2021-07-01 0.00004603 0.00004907 0.00004422 0.00004549 254.56万 -1.17%
2021-06-30 0.00004421 0.00004697 0.00004121 0.00004603 261.82万 4.12%
2021-06-29 0.00004029 0.000046 0.00003952 0.00004421 251.09万 9.73%
2021-06-28 0.0000353 0.00004298 0.00003526 0.00004026 248.9万 14.05%
2021-06-27 0.00003996 0.00004031 0.00003521 0.00003536 206.07万 -11.51%
2021-06-26 0.00004179 0.000046 0.0000394 0.00003984 150.01万 -4.67%
2021-06-25 0.00003618 0.00004223 0.00003496 0.00004177 162万 15.45%
2021-06-24 0.00003286 0.00003781 0.0000323 0.00003618 163.57万 10.1%
2021-06-23 0.00004258 0.00004268 0.0000294 0.00003301 138.31万 -22.48%
2021-06-22 0.00004264 0.00004628 0.0000407 0.00004258 227.13万 -0.14%
2021-06-21 0.00004516 0.00004669 0.00004195 0.0000428 245.68万 -5.23%
2021-06-20 0.0000464 0.00004662 0.00004488 0.00004516 269.1万 -2.67%
2021-06-19 0.00004961 0.00005001 0.00004631 0.0000464 273.88万 -6.47%
2021-06-18 0.0000487 0.00005222 0.0000487 0.00004956 267.15万 1.77%
2021-06-17 0.00004809 0.00005413 0.00004741 0.00004873 178.04万 1.33%
2021-06-16 0.00005017 0.00005455 0.00004361 0.00004809 95.47万 -4.15%
2021-06-15 0.00005014 0.00005491 0.00004444 0.00005018 91.62万 0.08%
2021-06-14 0.00004983 0.00005253 0.00004836 0.00005014 70.21万 0.62%
2021-06-13 0.00004944 0.00005148 0.00004871 0.00004983 83.53万 0.79%
2021-06-12 0.00005062 0.0000532 0.0000486 0.00004955 86.33万 -2.11%
2021-06-11 0.00005092 0.00005764 0.00004823 0.00005062 82.04万 -0.59%
2021-06-10 0.00004533 0.000058 0.00004525 0.00005092 95.66万 12.33%
2021-06-09 0.00005577 0.00005669 0.00004497 0.00004524 144.33万 -18.88%
2021-06-08 0.00005097 0.00006436 0.00004954 0.00005567 128.31万 9.22%
2021-06-07 0.00005203 0.00005423 0.00004839 0.00005127 73.87万 -1.46%
2021-06-06 0.00005614 0.00005746 0.0000505 0.00005224 99.93万 -6.95%
2021-06-05 0.0000604 0.00006173 0.0000524 0.00005612 99.45万 -7.09%
2021-06-04 0.00005852 0.00006791 0.00005689 0.00006032 102.53万 3.08%
2021-06-03 0.00005308 0.00006877 0.00004554 0.00005852 111.28万 10.25%
2021-06-02 0.00005759 0.00006965 0.00005236 0.00005307 94.82万 -7.85%
2021-06-01 0.00005081 0.00005782 0.00005081 0.00005758 122万 13.32%
2021-05-31 0.00005306 0.00006358 0.00004999 0.00005081 90.64万 -4.24%
2021-05-30 0.00006122 0.00006618 0.00005082 0.00005306 109.69万 -13.33%
2021-05-29 0.00007326 0.00007327 0.00005671 0.00006102 137.09万 -16.71%
2021-05-28 0.00006427 0.0000829 0.00006416 0.00007326 233.05万 13.99%
2021-05-27 0.0000522 0.00007291 0.00004885 0.00006426 166.49万 23.1%
2021-05-26 0.00005252 0.00005786 0.00004605 0.0000522 129.7万 -0.61%
2021-05-25 0.00004028 0.00005577 0.00003682 0.00005218 160.67万 29.54%
2021-05-24 0.0000527 0.00005888 0.00003852 0.00004091 96.91万 -22.37%
2021-05-23 0.0000541 0.00006136 0.00005091 0.00005275 137.22万 -2.5%
2021-05-22 0.00008006 0.00008079 0.00005374 0.00005406 185.05万 -32.48%
2021-05-21 0.00008887 0.00009193 0.00004693 0.00008009 441.07万 -9.88%
2021-05-20 0.00013061 0.00013321 0.00006677 0.00008909 296.45万 -31.79%
2021-05-19 0.00012902 0.00013575 0.00012203 0.00013082 264.62万 1.4%
2021-05-18 0.00012496 0.00014275 0.00011885 0.00012902 310.87万 3.25%
2021-05-17 0.00012517 0.00013968 0.00011143 0.00012497 268.92万 -0.16%
2021-05-16 0.0001391 0.00014447 0.00011257 0.0001252 243.35万 -9.99%
2021-05-15 0.00012965 0.00014154 0.00011065 0.00013909 391.2万 7.28%
2021-05-14 0.00015925 0.00018113 0.00012291 0.00013018 332.5万 -18.25%
2021-05-13 0.00018009 0.00018892 0.00015319 0.00015961 373.26万 -11.37%
2021-05-12 0.00017015 0.00018061 0.00015839 0.00018009 471.16万 5.84%
2021-05-11 0.00018542 0.00021265 0.0001651 0.00017015 400.91万 -8.24%
2021-05-10 0.00019729 0.00020035 0.00018199 0.00018541 454.6万 -6.02%
2021-05-09 0.0002202 0.00022157 0.00019599 0.00019729 561.79万 -10.4%
2021-05-08 0.00021547 0.00022221 0.00019619 0.00022025 464.33万 2.22%
2021-05-07 0.00023538 0.00024262 0.00020383 0.00021574 390.5万 -8.34%
2021-05-06 0.00023324 0.00024175 0.00022066 0.00023538 435.85万 0.92%
2021-05-05 0.0002756 0.00028206 0.00022895 0.00023081 487.27万 -16.25%
2021-05-04 0.0002388 0.00028434 0.00022987 0.0002756 613.49万 15.41%
2021-05-03 0.00022492 0.00025911 0.00021482 0.0002386 410.64万 6.08%
2021-05-02 0.00023967 0.00024394 0.00020315 0.00022527 316.24万 -6.01%
2021-05-01 0.00024468 0.00026028 0.0002286 0.00023961 468.99万 -2.07%
2021-04-30 0.00027857 0.00028914 0.00024141 0.00024472 500.19万 -12.15%
2021-04-29 0.00023495 0.00027955 0.00022703 0.00027804 553.36万 18.34%
2021-04-28 0.00021054 0.00025034 0.0001988 0.00023496 416.2万 11.6%
2021-04-27 0.00018972 0.0002313 0.0001737 0.00021103 364.34万 11.23%
2021-04-26 0.00016951 0.00021378 0.0001568 0.00018979 296.5万 11.96%
2021-04-25 0.00016829 0.00018646 0.00015762 0.00016949 307.45万 0.71%
2021-04-24 0.00021585 0.00024166 0.00014752 0.00016885 493.36万 -21.77%
2021-04-23 0.00022471 0.00022528 0.00018769 0.00021655 321.32万 -3.63%
2021-04-22 0.00019766 0.00022473 0.00019229 0.0002239 399.29万 13.28%
2021-04-21 0.00022635 0.00023915 0.00018701 0.00019769 382.21万 -12.66%
2021-04-20 0.0002173 0.00025694 0.00021373 0.00022668 489.87万 4.32%
2021-04-19 0.00028498 0.00028884 0.00019174 0.00021817 554.64万 -23.44%
2021-04-18 0.0002607 0.00030218 0.00025924 0.00028494 601.8万 9.3%
2021-04-17 0.00029327 0.00031156 0.00023887 0.0002607 591.54万 -11.11%
2021-04-16 0.00027165 0.00031525 0.00025042 0.00029372 565.05万 8.12%
2021-04-15 0.00030777 0.0003166 0.00025603 0.00027208 739.37万 -11.6%
2021-04-14 0.00032953 0.00033123 0.00030356 0.00030819 487.57万 -6.48%
2021-04-13 0.00031799 0.00037591 0.00031134 0.00032057 554.47万 0.81%
2021-04-12 0.0003503 0.0003664 0.00030872 0.0003212 563.92万 -8.31%
2021-04-11 0.00035462 0.0003901 0.00034367 0.00035074 590.4万 -1.09%
2021-04-10 0.00036902 0.00038734 0.00034127 0.00035481 583.63万 -3.85%
2021-04-09 0.00029836 0.00038932 0.00028094 0.00036899 825.8万 23.67%
2021-04-08 0.00039676 0.0004256 0.00026588 0.00030154 664.31万 -24%
2021-04-07 0.00047343 0.00049553 0.00035136 0.00039429 996.61万 -16.72%
2021-04-06 0.00034949 0.0005092 0.00034763 0.00047297 1386.07万 35.33%
2021-04-05 0.00034911 0.00036016 0.00032692 0.00034928 576.19万 0.05%
2021-04-04 0.00037389 0.00037888 0.00032628 0.0003491 660.34万 -6.63%
2021-04-03 0.0003546 0.00038046 0.00034144 0.00037497 750.19万 5.74%
2021-04-02 0.00026433 0.00037353 0.00023718 0.00035577 931.78万 34.59%
2021-04-01 0.00025584 0.00040262 0.00022838 0.00026418 473.43万 3.26%
2021-03-31 0.00026815 0.00027231 0.00024861 0.0002558 397.46万 -4.61%
2021-03-30 0.00021799 0.00027538 0.00021511 0.00026815 543.84万 23.01%
2021-03-29 0.00020495 0.00026923 0.00020091 0.00021799 427.87万 6.36%
2021-03-28 0.00020394 0.00021836 0.00020019 0.00020487 338.91万 0.46%
2021-03-27 0.00021006 0.00022079 0.00018942 0.0002032 349.37万 -3.27%
2021-03-26 0.00028096 0.00028248 0.00019201 0.00021041 440.58万 -25.11%
2021-03-25 0.00025534 0.00028989 0.00023896 0.00028096 619.8万 10.03%
2021-03-24 0.00024743 0.00027987 0.00020099 0.00025496 640.99万 3.04%
2021-03-23 0.00015594 0.00025591 0.00014542 0.00024391 726.77万 56.41%
2021-03-22 0.00013998 0.00017451 0.00013522 0.00015595 369.72万 11.41%
2021-03-21 0.00009643 0.00014072 0.00009581 0.00013999 329.35万 45.17%
2021-03-20 0.00009749 0.00010515 0.00009474 0.00009647 142.51万 -1.05%
2021-03-19 0.00010138 0.00010364 0.00009702 0.00009749 113.78万 -3.84%
2021-03-18 0.00010034 0.00010951 0.00009782 0.00010137 160.38万 1.03%
2021-03-17 0.00009881 0.00010454 0.00009249 0.00010238 179.46万 3.61%
2021-03-16 0.00009574 0.00011818 0.00009542 0.00009881 157.19万 3.21%
2021-03-15 0.00009428 0.00010663 0.00009239 0.00009595 175.67万 1.77%
2021-03-14 0.00009196 0.000095 0.00009067 0.00009416 150.33万 2.39%
2021-03-13 0.00009295 0.00009586 0.00009107 0.00009196 126.88万 -1.07%
2021-03-12 0.00009425 0.00009757 0.00009152 0.00009295 154.26万 -1.38%
2021-03-11 0.00009883 0.00010557 0.00008912 0.00009425 149.03万 -4.63%
2021-03-10 0.00008961 0.00010002 0.00008961 0.00009883 162.8万 10.29%
2021-03-09 0.00009093 0.00009356 0.00008702 0.00008961 140.67万 -1.45%
2021-03-08 0.0000875 0.00009473 0.0000833 0.00009092 140.63万 3.91%
2021-03-07 0.00009569 0.00009847 0.00008242 0.0000875 146.4万 -8.56%
2021-03-06 0.00010259 0.00010265 0.00009051 0.00009553 139.67万 -6.88%
2021-03-05 0.00010436 0.00010634 0.00009944 0.00010255 150.95万 -1.73%
2021-03-04 0.00009895 0.00011115 0.00009469 0.00010437 175.88万 5.48%
2021-03-03 0.00009446 0.00010859 0.00009139 0.00009887 166.82万 4.67%
2021-03-02 0.00008266 0.00009791 0.00008261 0.00009445 140.4万 14.26%
2021-03-01 0.00008839 0.00009692 0.00008262 0.00008267 132.27万 -6.47%
2021-02-28 0.00009695 0.00010133 0.00008339 0.00008839 149.67万 -8.83%
2021-02-27 0.00010587 0.00011748 0.00008518 0.00009695 145.07万 -8.43%
2021-02-26 0.00011977 0.00012143 0.00009956 0.00010388 196.97万 -13.27%
2021-02-25 0.00008011 0.00014908 0.00008011 0.00011965 430.91万 49.36%
2021-02-24 0.00007941 0.00008503 0.0000632 0.00008053 183.81万 1.41%
2021-02-23 0.00008528 0.00009525 0.00007776 0.00007942 162.93万 -6.87%
2021-02-22 0.00007457 0.00008989 0.00007264 0.00008533 184.78万 14.43%
2021-02-21 0.00007832 0.00008476 0.00006667 0.00007457 132.61万 -4.79%
2021-02-20 0.00007469 0.00008555 0.0000722 0.00007832 144.66万 4.86%
2021-02-19 0.00007301 0.00008045 0.00006487 0.00007469 94.34万 2.3%
2021-02-18 0.00008289 0.00008442 0.00006826 0.000073 124.97万 -11.93%
2021-02-17 0.00008072 0.00009473 0.00007649 0.00008288 108.62万 2.68%
2021-02-16 0.000085 0.00009211 0.00007849 0.00008021 147.15万 -5.64%
2021-02-15 0.00006974 0.00010649 0.00006564 0.00008481 230.41万 21.61%
2021-02-14 0.00006318 0.00007004 0.00005794 0.00006974 133.04万 10.38%
2021-02-13 0.0000597 0.00006714 0.0000563 0.00006267 99.41万 4.97%
2021-02-12 0.00005508 0.00008074 0.00005505 0.0000597 105.15万 8.39%
2021-02-11 0.00004792 0.0000572 0.0000464 0.00005508 109.85万 14.94%
2021-02-10 0.00004607 0.00004867 0.00004383 0.00004784 88.47万 3.84%
2021-02-09 0.00004932 0.00005092 0.00004205 0.00004607 78.89万 -6.59%
2021-02-08 0.00004915 0.00005191 0.00004767 0.00004932 61.56万 0.35%
2021-02-07 0.00005512 0.00005614 0.00004473 0.00004917 69.98万 -10.79%
2021-02-06 0.00004984 0.00005518 0.00004569 0.00005518 74.83万 10.71%
2021-02-05 0.00005449 0.00005551 0.00004548 0.00004987 67.33万 -8.48%
2021-02-04 0.00005826 0.00005979 0.00005418 0.00005454 83.05万 -6.39%
2021-02-03 0.00005558 0.00005999 0.00005202 0.00005828 98.81万 4.86%
2021-02-02 0.00004845 0.00005933 0.00004745 0.00005558 100.99万 14.72%
2021-02-01 0.00004162 0.00005182 0.00003898 0.00004845 85.5万 16.41%
2021-01-31 0.00003806 0.00004421 0.00003506 0.00004142 80.72万 8.83%
2021-01-30 0.00004181 0.00004278 0.0000377 0.00003806 63.33万 -8.97%
2021-01-29 0.00003948 0.0000466 0.0000385 0.00004181 60.7万 5.9%
2021-01-28 0.00004153 0.00004289 0.00003918 0.0000395 65.95万 -4.89%
2021-01-27 0.00004378 0.00004494 0.00004024 0.00004154 60.7万 -5.12%
2021-01-26 0.00004265 0.00004562 0.00004148 0.00004377 62.96万 2.63%
2021-01-25 0.0000414 0.00004488 0.00003931 0.00004287 50.45万 3.55%
2021-01-24 0.00004108 0.00004365 0.00003865 0.00004135 55.62万 0.66%
2021-01-23 0.0000421 0.00004662 0.00003901 0.00004109 53.96万 -2.4%
2021-01-22 0.0000423 0.00004664 0.00004187 0.0000421 62.6万 -0.47%
2021-01-21 0.0000423 0.00004535 0.00004052 0.0000423 41.71万 --
2021-01-20 0.00004111 0.00004477 0.00003794 0.00004236 69.4万 3.04%
2021-01-19 0.00004193 0.00004514 0.00003756 0.00004111 60.73万 -1.96%
2021-01-18 0.00004428 0.00004816 0.00003693 0.00004193 61.36万 -5.31%
2021-01-17 0.00004884 0.00005156 0.00004403 0.00004428 76.8万 -9.34%
2021-01-16 0.00005315 0.00005379 0.00004303 0.00004884 59.68万 -8.11%
2021-01-15 0.00005204 0.00005529 0.00005017 0.00005315 45.07万 2.13%
2021-01-14 0.00005135 0.00005319 0.00004941 0.00005185 44.27万 0.97%
2021-01-13 0.00005605 0.00005639 0.0000493 0.00005133 36.49万 -8.42%
2021-01-12 0.00006173 0.00006527 0.00004658 0.00005605 58.54万 -9.2%
2021-01-11 0.00006883 0.00006974 0.00006111 0.00006173 68.89万 -10.32%
2021-01-10 0.00006491 0.00007205 0.00006273 0.00006882 63.3万 6.02%
2021-01-09 0.00005778 0.0000716 0.00005665 0.00006491 78.58万 12.34%
2021-01-08 0.00005682 0.00006016 0.00005238 0.00005779 56.31万 1.71%
2021-01-07 0.00005708 0.0000589 0.00005228 0.00005682 48.47万 -0.46%
2021-01-06 0.00005498 0.00005834 0.00005352 0.00005709 52.78万 3.84%
2021-01-05 0.00005569 0.00005874 0.00004997 0.00005498 62.04万 -1.27%
2021-01-04 0.0000611 0.00006577 0.00005569 0.00005569 57.98万 -8.85%
2021-01-03 0.00006605 0.00006783 0.00006084 0.00006115 62.1万 -7.42%
2021-01-02 0.00007183 0.00007399 0.00006533 0.00006606 58.66万 -8.03%
2021-01-01 0.00005977 0.00007186 0.00005959 0.00007183 76.2万 20.18%

回顶部