kin币今日最新价格 实时

$ 0.00001395 涨幅：+0.48%
更新时间：2024-07-05 05:05:07

24H最高/最低价格

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

2022年最高价格/最低价格

H：¥0 / $0 (1970-01-01)
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
2022-12-30 0.0000074 0.00000765 0.00000696 0.00000731 23.89万 -1.22%
2022-12-29 0.0000074 0.00000773 0.00000718 0.00000748 24.93万 1.08%
2022-12-28 0.00000757 0.00000776 0.0000072 0.0000074 21.91万 -2.25%
2022-12-27 0.00000752 0.00000792 0.00000719 0.00000757 24.14万 0.66%
2022-12-26 0.00000739 0.00000758 0.00000712 0.00000752 24.39万 1.76%
2022-12-25 0.00000743 0.00000757 0.00000712 0.00000737 23.36万 -0.81%
2022-12-24 0.0000075 0.00000751 0.0000071 0.0000074 27.36万 -1.33%
2022-12-23 0.00000862 0.00000869 0.00000745 0.00000746 33.95万 -13.46%
2022-12-22 0.00000897 0.00000915 0.00000859 0.00000861 26.17万 -4.01%
2022-12-21 0.00000954 0.00000972 0.00000875 0.00000897 25.96万 -5.97%
2022-12-20 0.00001028 0.00001055 0.00000912 0.00000954 30.08万 -7.2%
2022-12-19 0.00000877 0.00001065 0.00000851 0.00001028 35.78万 17.22%
2022-12-18 0.00000867 0.0000091 0.00000854 0.00000877 25.33万 1.15%
2022-12-17 0.00000891 0.00000913 0.00000854 0.00000867 22.71万 -2.69%
2022-12-16 0.00000912 0.00000965 0.00000882 0.00000897 23.22万 -1.64%
2022-12-15 0.0000092 0.00000963 0.00000895 0.0000092 24.4万 --
2022-12-14 0.00000928 0.00000966 0.0000091 0.0000092 22.3万 -0.86%
2022-12-13 0.00000997 0.00001023 0.00000922 0.00000926 28.36万 -7.12%
2022-12-12 0.00000943 0.00000997 0.00000918 0.00000994 53.61万 5.41%
2022-12-11 0.00000948 0.00000987 0.00000926 0.00000945 27.77万 -0.32%
2022-12-10 0.00000921 0.00001032 0.00000917 0.00000948 37.05万 2.93%
2022-12-09 0.00000934 0.00000948 0.00000916 0.0000092 28.18万 -1.5%
2022-12-08 0.00000961 0.0000098 0.00000932 0.00000935 27.9万 -2.71%
2022-12-07 0.00000968 0.00001004 0.00000944 0.00000961 28.13万 -0.72%
2022-12-06 0.00000963 0.0000103 0.00000949 0.00000968 32.65万 0.52%
2022-12-05 0.0000095 0.00000996 0.00000939 0.00000965 26.44万 1.58%
2022-12-04 0.00000973 0.00000991 0.00000942 0.0000095 24.51万 -2.36%
2022-12-03 0.00000932 0.00000997 0.00000922 0.00000973 30.54万 4.4%
2022-12-02 0.00000966 0.00001 0.00000919 0.00000931 28.58万 -3.62%
2022-12-01 0.00000981 0.00001007 0.00000935 0.00000966 28.16万 -1.53%
2022-11-30 0.00000955 0.00001005 0.00000931 0.00000979 27.52万 2.51%
2022-11-29 0.00000942 0.00000993 0.0000093 0.00000954 25.86万 1.27%
2022-11-28 0.00000957 0.00001004 0.00000934 0.00000941 27.35万 -1.67%
2022-11-27 0.00000944 0.00000983 0.00000925 0.00000956 28.63万 1.27%
2022-11-26 0.00001021 0.00001034 0.00000943 0.00000943 26.86万 -7.64%
2022-11-25 0.0000107 0.00001092 0.00000995 0.00001021 28.27万 -4.58%
2022-11-24 0.00001029 0.00001097 0.00000983 0.0000107 34.38万 3.98%
2022-11-23 0.00001022 0.00001081 0.00000971 0.00001032 30.66万 0.98%
2022-11-22 0.00001019 0.00001094 0.00000985 0.00001016 28.29万 -0.29%
2022-11-21 0.00001048 0.00001145 0.00000989 0.0000102 29.84万 -2.67%
2022-11-20 0.00001134 0.00001159 0.00001009 0.00001033 31.48万 -8.91%
2022-11-19 0.00001155 0.00001179 0.00001127 0.00001135 38.11万 -1.73%
2022-11-18 0.00001213 0.00001225 0.00001126 0.00001156 40.63万 -4.7%
2022-11-17 0.00001256 0.00001344 0.00001162 0.00001213 37.57万 -3.42%
2022-11-16 0.00001425 0.00002044 0.00001211 0.00001254 64.17万 -12%
2022-11-15 0.00000865 0.00002777 0.00000849 0.00001425 111.12万 64.74%
2022-11-14 0.0000102 0.00001022 0.00000864 0.00000865 27.42万 -15.2%
2022-11-13 0.00000956 0.00001024 0.00000889 0.00001022 33.72万 6.9%
2022-11-12 0.00000963 0.00001135 0.0000086 0.00000954 62.54万 -0.93%
2022-11-11 0.00001025 0.00001035 0.00000752 0.00000962 151.72万 -6.15%
2022-11-10 0.00001125 0.00001129 0.00001013 0.00001026 64.27万 -8.8%
2022-11-09 0.00001144 0.00001176 0.00001092 0.00001125 35.42万 -1.66%
2022-11-08 0.0000117 0.00001184 0.00001136 0.00001151 27.52万 -1.62%
2022-11-07 0.00001151 0.00001194 0.00001135 0.0000117 32.77万 1.65%
2022-11-06 0.00001158 0.00001171 0.00001133 0.00001151 39.45万 -0.6%
2022-11-05 0.0000116 0.00001186 0.00001146 0.00001158 35.88万 -0.17%
2022-11-04 0.00001166 0.00001196 0.00001138 0.0000116 36.18万 -0.51%
2022-11-03 0.00001143 0.00001196 0.00001124 0.00001165 37.93万 1.92%
2022-11-02 0.00001163 0.00001194 0.00001125 0.00001142 32.32万 -1.81%
2022-11-01 0.00001139 0.000012 0.0000113 0.00001159 33.19万 1.76%
2022-10-31 0.00001141 0.00001201 0.00001126 0.00001139 35.55万 -0.18%
2022-10-30 0.00001135 0.00001193 0.00001119 0.0000114 36.62万 0.44%
2022-10-29 0.00001161 0.00001196 0.0000111 0.00001126 34.8万 -3.01%
2022-10-28 0.00001165 0.00001204 0.00001149 0.0000116 40.4万 -0.43%
2022-10-27 0.00001148 0.00001225 0.00001147 0.00001164 51.04万 1.39%
2022-10-26 0.00001162 0.00001181 0.00001143 0.00001148 37.63万 -1.2%
2022-10-25 0.00001133 0.0000118 0.00001114 0.00001165 25.75万 2.82%
2022-10-24 0.00001132 0.0000118 0.00001114 0.00001132 26.4万 --
2022-10-23 0.00001157 0.0000118 0.00001119 0.00001132 24.28万 -2.16%
2022-10-22 0.00001115 0.00001191 0.00001105 0.00001157 27.98万 3.77%
2022-10-21 0.00001132 0.00001181 0.00001108 0.00001115 23.85万 -1.5%
2022-10-20 0.00001188 0.00001221 0.00001106 0.00001133 38.13万 -4.63%
2022-10-19 0.00001186 0.00001197 0.00001161 0.00001188 29.18万 0.17%
2022-10-18 0.00001181 0.00001197 0.00001173 0.00001187 29.8万 0.51%
2022-10-17 0.00001192 0.00001192 0.00001166 0.00001179 26.68万 -1.09%
2022-10-16 0.00001183 0.00001229 0.00001174 0.00001191 34.99万 0.68%
2022-10-15 0.0000117 0.00001221 0.00001162 0.0000118 30.88万 0.85%
2022-10-14 0.00001169 0.00001219 0.0000115 0.0000117 36.3万 0.09%
2022-10-13 0.00001195 0.00001225 0.00001162 0.00001169 33.05万 -2.18%
2022-10-12 0.00001177 0.00001227 0.0000116 0.0000119 38.84万 1.1%
2022-10-11 0.00001164 0.00001223 0.00001144 0.00001179 35.09万 1.29%
2022-10-10 0.00001165 0.00001221 0.00001147 0.00001164 32.02万 -0.09%
2022-10-09 0.00001174 0.00001212 0.00001132 0.00001164 28.09万 -0.85%
2022-10-08 0.00001137 0.00001204 0.00001131 0.00001174 31.26万 3.25%
2022-10-07 0.00001143 0.00001177 0.00001132 0.00001136 29.71万 -0.61%
2022-10-06 0.00001111 0.00001178 0.00001108 0.00001142 33.21万 2.79%
2022-10-05 0.00001114 0.00001154 0.00001103 0.00001114 28.85万 --
2022-10-04 0.00001148 0.00001168 0.00001103 0.00001114 28.04万 -2.96%
2022-10-03 0.00001142 0.00001198 0.00001131 0.00001149 27.98万 0.61%
2022-10-02 0.00001161 0.00001191 0.00001137 0.00001141 26.97万 -1.72%
2022-10-01 0.00001151 0.00001191 0.00001132 0.00001161 26.78万 0.87%
2022-09-30 0.00001138 0.00001187 0.00001127 0.00001146 29.17万 0.7%
2022-09-29 0.00001182 0.0000119 0.0000113 0.00001138 34.51万 -3.72%
2022-09-28 0.00001172 0.00001202 0.00001124 0.00001183 39.11万 0.94%
2022-09-27 0.00001155 0.00001215 0.0000114 0.00001173 32.22万 1.56%
2022-09-26 0.00001183 0.00001219 0.00001135 0.00001157 25.01万 -2.2%
2022-09-25 0.00001213 0.00001232 0.00001122 0.0000118 41.93万 -2.72%
2022-09-24 0.00001201 0.00001231 0.00001149 0.00001213 30.56万 1%
2022-09-23 0.00001201 0.0000122 0.00001132 0.000012 35.18万 -0.08%
2022-09-22 0.0000121 0.00001236 0.00001124 0.00001201 37.82万 -0.74%
2022-09-21 0.00001214 0.00001239 0.00001164 0.0000121 33.47万 -0.33%
2022-09-20 0.0000123 0.00001234 0.00001152 0.00001215 34.23万 -1.22%
2022-09-19 0.00001189 0.00001237 0.00001165 0.0000123 32.69万 3.45%
2022-09-18 0.00001196 0.00001223 0.00001165 0.00001189 35.38万 -0.59%
2022-09-17 0.00001174 0.00001202 0.00001166 0.00001197 43.61万 1.96%
2022-09-16 0.00001171 0.00001196 0.00001153 0.00001175 61.97万 0.34%
2022-09-15 0.0000118 0.00001196 0.00001142 0.00001172 59.56万 -0.68%
2022-09-14 0.00001191 0.00001211 0.00001169 0.00001181 43.33万 -0.84%
2022-09-13 0.00001192 0.00001208 0.0000118 0.00001192 51.49万 --
2022-09-12 0.00001183 0.00001198 0.00001161 0.00001193 55.4万 0.85%
2022-09-11 0.00001193 0.00001212 0.00001161 0.00001183 60.47万 -0.84%
2022-09-10 0.00001159 0.00001219 0.00001159 0.00001193 72.64万 2.93%
2022-09-09 0.00001143 0.00001207 0.00001136 0.00001159 117.42万 1.4%
2022-09-08 0.00001153 0.00001168 0.00001134 0.00001143 55.66万 -0.87%
2022-09-07 0.00001145 0.00001164 0.00001125 0.00001154 45.55万 0.79%
2022-09-06 0.00001137 0.00001157 0.00001131 0.00001145 24.84万 0.7%
2022-09-05 0.00001122 0.00001149 0.00001118 0.00001136 26.51万 1.25%
2022-09-04 0.00001142 0.0000115 0.00001114 0.00001122 22.94万 -1.75%
2022-09-03 0.00001115 0.00001153 0.00001104 0.00001142 34.7万 2.42%
2022-09-02 0.00001187 0.00001202 0.00001095 0.00001109 42.74万 -6.57%
2022-09-01 0.00001165 0.00001226 0.00001161 0.00001188 96.13万 1.97%
2022-08-31 0.00001192 0.00001219 0.00001157 0.00001166 56.47万 -2.18%
2022-08-30 0.00001123 0.00001196 0.00001115 0.00001196 46.55万 6.5%
2022-08-29 0.00001162 0.00001191 0.00001119 0.00001122 25.25万 -3.44%
2022-08-28 0.00001214 0.00001243 0.00001135 0.00001163 33.98万 -4.2%
2022-08-27 0.00001191 0.0000126 0.00001153 0.00001214 49.1万 1.93%
2022-08-26 0.00001208 0.00001243 0.00001149 0.00001192 53.65万 -1.32%
2022-08-25 0.00001178 0.00001218 0.00001159 0.00001207 28.32万 2.46%
2022-08-24 0.00001191 0.00001207 0.00001166 0.00001176 24.22万 -1.26%
2022-08-23 0.00001215 0.0000122 0.00001167 0.00001191 34.44万 -1.98%
2022-08-22 0.00001214 0.00001222 0.00001178 0.00001213 24.69万 -0.08%
2022-08-21 0.00001195 0.00001223 0.00001185 0.00001212 35.1万 1.42%
2022-08-20 0.00001232 0.00001249 0.00001184 0.00001189 51.17万 -3.49%
2022-08-19 0.00001236 0.00001247 0.00001205 0.00001232 40.41万 -0.32%
2022-08-18 0.00001213 0.00001281 0.00001211 0.00001234 31.78万 1.73%
2022-08-17 0.00001254 0.00001297 0.00001203 0.00001216 30.77万 -3.03%
2022-08-16 0.00001319 0.00001329 0.00001238 0.00001257 37.14万 -4.7%
2022-08-15 0.00001242 0.00001321 0.00001241 0.00001319 44.57万 6.2%
2022-08-14 0.0000129 0.00001312 0.00001236 0.00001243 45.05万 -3.64%
2022-08-13 0.00001152 0.00001297 0.00001146 0.00001291 75.02万 12.07%
2022-08-12 0.00001158 0.00001187 0.00001128 0.00001152 40.64万 -0.52%
2022-08-11 0.00001131 0.00001177 0.00001105 0.0000116 32.71万 2.56%
2022-08-10 0.00001162 0.00001174 0.00001125 0.00001132 30.01万 -2.58%
2022-08-09 0.00001144 0.00001172 0.00001097 0.00001155 29.76万 0.96%
2022-08-08 0.00001157 0.00001162 0.00001072 0.00001144 24.61万 -1.12%
2022-08-07 0.00001123 0.00001167 0.00001115 0.00001156 26.09万 2.94%
2022-08-06 0.0000114 0.0000117 0.00001104 0.00001123 27.82万 -1.49%
2022-08-05 0.00001148 0.00001171 0.00001101 0.0000114 26.73万 -0.7%
2022-08-04 0.000012 0.0000121 0.00001132 0.00001148 37.55万 -4.33%
2022-08-03 0.00001214 0.00001224 0.00001175 0.000012 39.9万 -1.15%
2022-08-02 0.0000121 0.00001245 0.00001191 0.00001213 39万 0.25%
2022-08-01 0.00001226 0.00001234 0.00001198 0.00001211 44.27万 -1.22%
2022-07-31 0.00001204 0.0000123 0.00001185 0.00001225 34.44万 1.74%
2022-07-30 0.00001199 0.00001228 0.00001195 0.00001204 39.13万 0.42%
2022-07-29 0.00001206 0.00001219 0.00001186 0.00001199 42.38万 -0.58%
2022-07-28 0.00001201 0.00001227 0.00001189 0.00001206 26.06万 0.42%
2022-07-27 0.00001198 0.00001236 0.00001195 0.00001202 30.04万 0.33%
2022-07-26 0.00001211 0.00001227 0.00001194 0.00001198 26.33万 -1.07%
2022-07-25 0.00001223 0.00001231 0.0000119 0.00001209 26.05万 -1.14%
2022-07-24 0.00001202 0.00001228 0.00001191 0.00001223 26.05万 1.75%
2022-07-23 0.00001234 0.00001247 0.00001192 0.00001201 47.73万 -2.67%
2022-07-22 0.00001306 0.00001313 0.00001234 0.00001238 39.28万 -5.21%
2022-07-21 0.00001308 0.00001343 0.00001283 0.00001306 44万 -0.15%
2022-07-20 0.00001294 0.00001317 0.00001276 0.00001308 64.98万 1.08%
2022-07-19 0.0000125 0.00001264 0.00001228 0.0000125 34.39万 --
2022-07-17 0.0000117 0.00001209 0.00001168 0.00001201 32.19万 2.65%
2022-07-16 0.00001179 0.00001189 0.0000116 0.0000117 26万 -0.76%
2022-07-15 0.00001146 0.00001179 0.00001146 0.00001179 27.08万 2.88%
2022-07-14 0.00001152 0.00001172 0.00001142 0.00001147 25.86万 -0.43%
2022-07-13 0.00001175 0.00001217 0.00001146 0.00001149 25.19万 -2.21%
2022-07-12 0.00001175 0.00001217 0.00001151 0.00001155 22.35万 -1.7%
2022-07-11 0.00001175 0.00001217 0.00001151 0.00001191 22.24万 1.36%
2022-07-10 0.00001175 0.00001217 0.00001155 0.00001161 20.36万 -1.19%
2022-07-09 0.00001184 0.00001217 0.00001161 0.00001172 26.95万 -1.01%
2022-07-08 0.00001192 0.00001232 0.00001163 0.00001184 33.88万 -0.67%
2022-07-07 0.00001174 0.00001219 0.00001124 0.00001192 40.16万 1.53%
2022-07-06 0.00001156 0.00001197 0.00001142 0.00001172 33.37万 1.38%
2022-07-05 0.00001158 0.00001202 0.00001149 0.00001156 24.6万 -0.17%
2022-07-04 0.0000117 0.00001215 0.00001149 0.00001156 25.93万 -1.2%
2022-07-03 0.00001199 0.00001213 0.00001155 0.00001171 20.65万 -2.34%
2022-07-02 0.00001177 0.00001218 0.00001172 0.00001198 24.76万 1.78%
2022-07-01 0.00001191 0.00001219 0.00001173 0.00001176 27.03万 -1.26%
2022-06-30 0.00001216 0.00001238 0.0000118 0.00001191 28.23万 -2.06%
2022-06-29 0.00001219 0.00001236 0.00001183 0.00001218 24.58万 -0.08%
2022-06-28 0.00001189 0.0000124 0.00001178 0.00001219 29.76万 2.52%
2022-06-27 0.00001176 0.00001225 0.0000117 0.00001188 26.98万 1.02%
2022-06-26 0.00001178 0.00001212 0.00001162 0.00001177 26.97万 -0.08%
2022-06-25 0.00001179 0.00001204 0.00001151 0.0000118 28.65万 0.08%
2022-06-24 0.00001184 0.0000119 0.00001152 0.00001179 34.63万 -0.42%
2022-06-23 0.00001176 0.00001233 0.00001147 0.00001184 34万 0.68%
2022-06-22 0.00001172 0.00001186 0.00001123 0.00001176 36.92万 0.34%
2022-06-21 0.00001121 0.00001185 0.00001091 0.00001171 44.72万 4.46%
2022-06-20 0.00001088 0.00001136 0.00001079 0.00001122 34.76万 3.13%
2022-06-19 0.00001124 0.00001153 0.00001083 0.00001093 24.98万 -2.76%
2022-06-18 0.00001145 0.0000118 0.00001103 0.00001124 45.66万 -1.83%
2022-06-17 0.0000114 0.00001188 0.00001117 0.00001146 42.35万 0.53%
2022-06-16 0.00001184 0.00001189 0.00001101 0.0000114 49.36万 -3.72%
2022-06-15 0.00001203 0.00001245 0.00001164 0.00001184 52.05万 -1.58%
2022-06-14 0.00001288 0.0000129 0.00001196 0.00001203 49.67万 -6.6%
2022-06-13 0.00001306 0.00001307 0.00001261 0.00001288 45.07万 -1.38%
2022-06-12 0.00001386 0.00001386 0.00001304 0.00001306 42.73万 -5.77%
2022-06-11 0.00001434 0.00001454 0.0000136 0.00001361 64.94万 -5.09%
2022-06-10 0.00001445 0.00001449 0.00001341 0.00001435 112.07万 -0.69%
2022-06-09 0.0000156 0.00001782 0.0000144 0.00001444 215.8万 -7.44%
2022-06-08 0.00001587 0.00001655 0.00001543 0.00001559 150.69万 -1.76%
2022-06-07 0.00001483 0.00001588 0.00001473 0.00001588 89.56万 7.08%
2022-06-06 0.00001536 0.00001546 0.00001476 0.00001483 59.05万 -3.45%
2022-06-05 0.00001568 0.00001582 0.00001502 0.00001536 127.19万 -2.04%
2022-06-04 0.00001455 0.00001608 0.0000143 0.00001567 117.02万 7.7%
2022-06-03 0.00001467 0.0000147 0.00001389 0.00001453 74.79万 -0.95%
2022-06-02 0.00001393 0.00001525 0.00001384 0.00001466 80.2万 5.24%
2022-06-01 0.00001362 0.00001434 0.00001357 0.00001391 103.4万 2.13%
2022-05-31 0.00001316 0.00001374 0.00001311 0.00001362 81.38万 3.5%
2022-05-30 0.0000133 0.00001348 0.00001314 0.00001316 60.25万 -1.05%
2022-05-29 0.00001319 0.00001345 0.000013 0.0000133 91.53万 0.83%
2022-05-28 0.00001357 0.00001378 0.00001313 0.0000132 96.04万 -2.73%
2022-05-27 0.00001334 0.00001377 0.00001285 0.00001357 103.76万 1.72%
2022-05-26 0.00001323 0.00001366 0.00001299 0.00001333 71.99万 0.76%
2022-05-25 0.00001414 0.00001421 0.00001277 0.00001323 76.83万 -6.44%
2022-05-24 0.00001337 0.00001474 0.00001309 0.00001414 90.84万 5.76%
2022-05-23 0.00001297 0.00001342 0.00001267 0.00001338 61.39万 3.16%
2022-05-22 0.00001341 0.00001341 0.00001269 0.00001298 63.48万 -3.21%
2022-05-21 0.00001463 0.00001495 0.00001332 0.00001332 102.58万 -8.95%
2022-05-20 0.00001675 0.00001759 0.00001436 0.00001463 110.92万 -12.66%
2022-05-19 0.00001684 0.00001736 0.00001622 0.00001684 59.98万 --
2022-05-18 0.00001684 0.00001701 0.00001654 0.00001684 64.63万 --
2022-05-17 0.00001677 0.00001743 0.00001665 0.00001684 86.45万 0.42%
2022-05-16 0.00001644 0.0000171 0.00001636 0.00001677 81.03万 2.01%
2022-05-15 0.00001776 0.00001791 0.00001644 0.00001645 86.32万 -7.38%
2022-05-14 0.00001825 0.00001833 0.00001672 0.00001777 155.84万 -2.63%
2022-05-13 0.0000198 0.00002016 0.00001806 0.00001823 265.16万 -7.93%
2022-05-12 0.00001924 0.00002107 0.00001635 0.0000198 309万 2.91%
2022-05-11 0.00002025 0.00002047 0.00001847 0.00001925 140.29万 -4.94%
2022-05-10 0.00002298 0.00002306 0.00002022 0.00002026 116.82万 -11.84%
2022-05-09 0.0000242 0.00002428 0.0000229 0.000023 70.53万 -4.96%
2022-05-08 0.00002359 0.00002477 0.0000235 0.0000242 74.12万 2.59%
2022-05-07 0.00002501 0.00002649 0.00002232 0.00002359 107.36万 -5.68%
2022-05-06 0.00002472 0.00002647 0.00002453 0.00002503 85.59万 1.25%
2022-05-05 0.00002578 0.0000259 0.00002438 0.00002474 93.43万 -4.03%
2022-05-04 0.0000267 0.00002677 0.00002535 0.00002578 96.24万 -3.45%
2022-05-03 0.0000273 0.00002747 0.00002658 0.0000267 89.27万 -2.2%
2022-05-02 0.0000286 0.00002873 0.00002703 0.00002732 91.03万 -4.48%
2022-05-01 0.0000298 0.00003017 0.00002817 0.0000286 91.85万 -4.03%
2022-04-30 0.00003032 0.00003062 0.0000294 0.0000298 78.79万 -1.72%
2022-04-29 0.00003016 0.00003077 0.00002934 0.00003031 94.14万 0.5%
2022-04-28 0.00003066 0.00003066 0.0000296 0.00003018 106.3万 -1.57%
2022-04-27 0.00003097 0.00003241 0.00003036 0.00003064 109.52万 -1.07%
2022-04-26 0.00003283 0.00003287 0.00003013 0.00003097 125.35万 -5.67%
2022-04-25 0.00003259 0.00003305 0.00003222 0.00003283 108.07万 0.74%
2022-04-24 0.00003368 0.00003391 0.00003232 0.00003259 111.64万 -3.24%
2022-04-23 0.00003399 0.00003435 0.00003335 0.00003368 112.83万 -0.91%
2022-04-22 0.00003427 0.00003454 0.00003394 0.00003403 108.31万 -0.7%
2022-04-21 0.00003433 0.00003473 0.00003386 0.00003427 133.5万 -0.17%
2022-04-20 0.00003414 0.0000345 0.00003376 0.00003444 121.54万 0.88%
2022-04-19 0.00003439 0.0000353 0.00003279 0.00003411 110.02万 -0.81%
2022-04-18 0.0000352 0.00003538 0.00003378 0.00003437 107.83万 -2.36%
2022-04-17 0.00003456 0.00003543 0.00003396 0.00003527 116.41万 2.05%
2022-04-16 0.00003574 0.00003582 0.00003435 0.00003502 115.84万 -2.01%
2022-04-15 0.00003518 0.00003616 0.00003487 0.00003574 113.03万 1.59%
2022-04-14 0.00003548 0.00003599 0.00003401 0.00003518 124.64万 -0.85%
2022-04-13 0.00003659 0.00003676 0.00003408 0.00003566 147.92万 -2.54%
2022-04-12 0.00003696 0.0000376 0.0000353 0.00003659 124.39万 -1%
2022-04-11 0.00003685 0.00003744 0.00003625 0.00003696 120.61万 0.3%
2022-04-10 0.00003674 0.00003734 0.00003636 0.00003683 130.27万 0.24%
2022-04-09 0.00003803 0.00003829 0.00003647 0.00003677 133.17万 -3.31%
2022-04-08 0.00003831 0.00003835 0.00003687 0.00003796 115.21万 -0.91%
2022-04-07 0.00003932 0.00003986 0.00003825 0.00003831 122.05万 -2.57%
2022-04-06 0.00004001 0.0000407 0.00003788 0.00003932 204.06万 -1.72%
2022-04-05 0.00003993 0.0000405 0.00003972 0.00003999 124.04万 0.15%
2022-04-04 0.00004021 0.00004042 0.00003953 0.00003993 136.47万 -0.7%
2022-04-03 0.00003991 0.00004101 0.0000397 0.00004019 148.34万 0.7%
2022-04-02 0.00004054 0.00004071 0.00003886 0.00003991 221.34万 -1.55%
2022-04-01 0.00004035 0.00004121 0.0000403 0.0000405 168.76万 0.37%
2022-03-31 0.00004114 0.00004139 0.00004024 0.00004036 197.52万 -1.9%
2022-03-30 0.00004092 0.00004152 0.00004059 0.0000412 220.8万 0.68%
2022-03-29 0.00004005 0.0000418 0.00003997 0.00004091 209.66万 2.15%
2022-03-28 0.00003931 0.00004068 0.00003903 0.00004005 159万 1.88%
2022-03-27 0.00004053 0.00004053 0.00003872 0.00003931 162.48万 -3.01%
2022-03-26 0.00004105 0.00004114 0.00003934 0.00004053 184.74万 -1.27%
2022-03-25 0.00004009 0.00004113 0.00003953 0.00004106 152.33万 2.42%
2022-03-24 0.00003988 0.00004042 0.0000391 0.00004003 134.32万 0.38%
2022-03-23 0.00003981 0.00004106 0.00003883 0.00003983 134.93万 0.05%
2022-03-22 0.00003969 0.00003991 0.00003855 0.00003982 125.74万 0.33%
2022-03-21 0.00004008 0.00004043 0.00003941 0.00003969 137.19万 -0.97%
2022-03-20 0.00003799 0.00004016 0.00003778 0.00004009 164.19万 5.53%
2022-03-19 0.00003815 0.00003849 0.00003751 0.00003804 122.41万 -0.29%
2022-03-18 0.00003793 0.00003963 0.00003769 0.00003812 138.14万 0.5%
2022-03-17 0.00003793 0.00003854 0.00003742 0.00003803 147.89万 0.26%
2022-03-16 0.00003814 0.00003857 0.00003741 0.00003792 141.5万 -0.58%
2022-03-15 0.00003835 0.00003854 0.00003757 0.00003814 136.37万 -0.55%
2022-03-14 0.00003838 0.00003951 0.00003805 0.00003835 145.02万 -0.08%
2022-03-13 0.00003926 0.00003964 0.00003824 0.00003842 144.31万 -2.14%
2022-03-12 0.00003947 0.00004014 0.00003895 0.00003926 131.87万 -0.53%
2022-03-11 0.00004144 0.00004148 0.00003897 0.0000394 159.67万 -4.92%
2022-03-10 0.00004103 0.0000417 0.00004041 0.00004145 141.61万 1.02%
2022-03-09 0.0000416 0.00004173 0.00004041 0.00004112 135.32万 -1.15%
2022-03-08 0.00004166 0.00004242 0.00004069 0.00004149 146.34万 -0.41%
2022-03-07 0.00004315 0.00004333 0.0000414 0.00004165 153.75万 -3.48%
2022-03-06 0.00004023 0.0000436 0.00004003 0.00004316 205.06万 7.28%
2022-03-05 0.00004253 0.00004265 0.0000402 0.00004038 155.97万 -5.06%
2022-03-04 0.00004286 0.00004316 0.00004174 0.00004265 167.47万 -0.49%
2022-03-03 0.00004309 0.00004333 0.00004205 0.00004285 159.89万 -0.56%
2022-03-02 0.00004236 0.00004406 0.00004202 0.00004319 175.7万 1.96%
2022-03-01 0.00004262 0.00004318 0.00004025 0.00004239 167.34万 -0.54%
2022-02-28 0.00004294 0.00004327 0.00004178 0.00004262 148.38万 -0.75%
2022-02-27 0.00004243 0.00004396 0.00004184 0.00004298 149.09万 1.3%
2022-02-26 0.00004149 0.0000432 0.00003967 0.00004231 173.66万 1.98%
2022-02-25 0.00004437 0.00004459 0.0000392 0.00004134 159.83万 -6.83%
2022-02-24 0.00004325 0.00004468 0.00004211 0.00004432 145.49万 2.47%
2022-02-23 0.0000433 0.0000448 0.00004192 0.00004325 179.67万 -0.12%
2022-02-22 0.000044 0.00004548 0.0000432 0.00004336 142.72万 -1.45%
2022-02-21 0.00004671 0.00004861 0.00004372 0.00004396 203.61万 -5.89%
2022-02-20 0.00004601 0.00004895 0.00004587 0.00004669 198.67万 1.48%
2022-02-19 0.00004888 0.00005263 0.00004589 0.00004615 301.87万 -5.59%
2022-02-18 0.00005075 0.00005693 0.00004857 0.00004891 441.46万 -3.63%
2022-02-17 0.0000483 0.00005579 0.00004793 0.00005074 508.87万 5.05%
2022-02-16 0.00004658 0.00004864 0.00004625 0.00004829 314.19万 3.67%
2022-02-15 0.00004694 0.00004696 0.00004474 0.00004656 351.28万 -0.81%
2022-02-14 0.00004735 0.00004802 0.00004649 0.00004694 285.82万 -0.87%
2022-02-13 0.00004922 0.00005029 0.00004619 0.00004728 342.1万 -3.94%
2022-02-12 0.00005118 0.00005118 0.00004861 0.00004925 334.41万 -3.77%
2022-02-11 0.00004981 0.0000516 0.00004802 0.00005115 517.68万 2.69%
2022-02-10 0.00004874 0.00005049 0.00004767 0.00004981 341.32万 2.2%
2022-02-09 0.00005007 0.00005076 0.00004771 0.00004871 370.25万 -2.72%
2022-02-08 0.00004977 0.00005058 0.00004956 0.00005015 364.14万 0.76%
2022-02-07 0.0000497 0.0000504 0.00004877 0.00004977 337.77万 0.14%
2022-02-06 0.00005057 0.00005326 0.00004733 0.00004967 569.06万 -1.78%
2022-02-05 0.00005167 0.0000519 0.00004802 0.0000506 433.76万 -2.07%
2022-02-04 0.00005423 0.00005719 0.00004724 0.0000517 528.24万 -4.67%
2022-02-03 0.00005428 0.0000581 0.00005228 0.00005417 557.98万 -0.2%
2022-02-02 0.00004828 0.00005549 0.00004778 0.00005425 629.35万 12.37%
2022-02-01 0.00005468 0.00005629 0.0000451 0.00004825 847.93万 -11.76%
2022-01-31 0.00004561 0.00005557 0.00004495 0.00005486 835.74万 20.28%
2022-01-30 0.00003716 0.00005127 0.00003703 0.00004557 1232.31万 22.63%
2022-01-29 0.00004256 0.0000433 0.0000333 0.00003714 495.54万 -12.73%
2022-01-28 0.00004479 0.00004595 0.00004131 0.00004257 333.15万 -4.96%
2022-01-27 0.00003542 0.00004533 0.00003509 0.00004484 414.66万 26.6%
2022-01-26 0.00003218 0.00003617 0.00003217 0.00003545 218.3万 10.16%
2022-01-25 0.00003485 0.0000405 0.00002871 0.00003221 241.23万 -7.58%
2022-01-24 0.00003102 0.00003981 0.0000309 0.00003487 253.81万 12.41%
2022-01-23 0.0000447 0.00004608 0.00003095 0.000031 208.69万 -30.65%
2022-01-22 0.00005165 0.00005219 0.00004408 0.00004468 235.32万 -13.49%
2022-01-21 0.00005028 0.00005184 0.0000497 0.00005167 253.57万 2.76%
2022-01-20 0.00005217 0.00005241 0.00004873 0.00005031 248.67万 -3.57%
2022-01-19 0.00005424 0.00005624 0.00005124 0.00005217 260.61万 -3.82%
2022-01-18 0.00005595 0.00005781 0.00005112 0.00005419 270.83万 -3.15%
2022-01-17 0.00005475 0.00005611 0.00005393 0.0000559 263.14万 2.1%
2022-01-16 0.00005489 0.00005577 0.00005378 0.00005479 277.75万 -0.18%
2022-01-15 0.00005577 0.00005648 0.00005442 0.00005486 317.67万 -1.63%
2022-01-14 0.00006001 0.00006106 0.00005553 0.00005572 439.91万 -7.15%
2022-01-13 0.00005668 0.00006096 0.00005609 0.00006008 489.83万 6%
2022-01-12 0.00005508 0.0000588 0.00005421 0.00005672 495.65万 2.98%
2022-01-11 0.00005514 0.00006049 0.00005424 0.00005506 500.89万 -0.15%
2022-01-10 0.00005659 0.00005952 0.00005296 0.00005509 477.58万 -2.65%
2022-01-09 0.00005785 0.00006091 0.00005502 0.00005662 460.11万 -2.13%
2022-01-08 0.00006614 0.00006653 0.00005504 0.00005534 524.71万 -16.33%
2022-01-07 0.00007566 0.00007579 0.00006191 0.00006613 681.63万 -12.6%
2022-01-06 0.00007971 0.00008073 0.00007317 0.00007566 663.71万 -5.08%
2022-01-05 0.00007597 0.00008038 0.00007094 0.00007975 872.61万 4.98%
2022-01-04 0.00007888 0.00007939 0.00007401 0.00007586 915.22万 -3.83%
2022-01-03 0.00007581 0.00007944 0.00007536 0.00007887 768.94万 4.04%
2022-01-02 0.00007866 0.00008027 0.00007518 0.00007587 798.21万 -3.55%
2022-01-01 0.00008067 0.00008175 0.00007743 0.00007873 714.64万 -2.4%

回顶部