orb币今日最新价格 实时

$ 0.0102812 涨幅：-3.41%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.2563 / $0.03651925
L：¥0.2459 / $0.03503297

2024年最高价格/最低价格

H：¥0.6 / $0.08 (2024-04-19)
L：¥0 / $0 (2022-03-22)

历史最高/最低价格

H：¥4.58 / $0.652722
L：¥0.1682 / $0.02396998

Orbcity交易平台推荐

欧易OKX 币安Binance
orb走势图加载中...
  • orb币历史价格表
  • orb币概况
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
2024-09-29 0.019698 0.020473 0.019275 0.01949 17.18万 -1.06%
2024-09-27 0.01963 0.021619 0.019209 0.020716 53.22万 5.53%
2024-09-26 0.019742 0.0221 0.01963 0.01963 29.22万 -0.57%
2024-09-25 0.019104 0.021247 0.018805 0.019742 20.65万 3.34%
2024-09-20 0.017401 0.018178 0.017173 0.017963 65.12万 3.23%
2024-09-17 0.018433 0.018433 0.01729 0.017757 63.45万 -3.67%
2024-09-11 0.018281 0.018938 0.017991 0.018633 63.91万 1.93%
2024-09-10 0.018074 0.018472 0.017752 0.018371 63.14万 1.64%
2024-09-06 0 0 0 0 0 --
2024-09-05 0.019098 0.019182 0.017521 0.018303 72.05万 -4.16%
2024-08-18 0.019699 0.021856 0.019287 0.020781 80.98万 5.49%
2024-08-17 0.018371 0.019806 0.017023 0.019699 87.7万 7.23%
2024-08-16 0.018226 0.019993 0.017628 0.018371 63.83万 0.8%
2024-07-28 0.019901 0.021197 0.018934 0.019175 105.91万 -3.65%
2024-07-26 0.019361 0.019749 0.017766 0.018014 107.27万 -6.96%
2024-07-25 0.020831 0.020839 0.0186 0.019362 93.7万 -7.05%
2024-07-24 0.022337 0.022337 0.019979 0.020832 90.76万 -6.74%
2024-07-22 0.022258 0.022483 0.020911 0.021429 96.72万 -3.72%
2024-07-21 0.022195 0.024128 0.022011 0.022258 96.31万 0.28%
2024-07-20 0.023547 0.023653 0.021663 0.022204 97.45万 -5.7%
2024-07-19 0.021012 0.02515 0.021012 0.023486 167.57万 11.77%
2024-07-17 0.01789 0.020467 0.017853 0.019199 107.99万 7.32%
2024-07-15 0.016488 0.017497 0.016418 0.016795 88.39万 1.86%
2024-07-14 0.016295 0.01732 0.016239 0.016513 94.32万 1.34%
2024-07-13 0.016651 0.016704 0.016019 0.016295 88.6万 -2.14%
2024-07-12 0.015822 0.016881 0.01581 0.016651 98.49万 5.24%
2024-07-11 0.015444 0.016633 0.015443 0.015822 88.41万 2.45%
2024-07-10 0.015609 0.015816 0.014832 0.015451 66.08万 -1.01%
2024-07-09 0.015428 0.015759 0.014659 0.015592 68.79万 1.06%
2024-07-08 0.015313 0.017943 0.014792 0.015428 75.36万 0.75%
2024-07-07 0.014326 0.017793 0.013961 0.015312 68.15万 6.88%
2024-07-06 0.016955 0.017051 0.013255 0.014297 108.57万 -15.68%
2024-07-05 0.019272 0.019527 0.016308 0.016941 140.74万 -12.1%
2024-07-04 0.020564 0.021063 0.019087 0.019254 135.57万 -6.37%
2024-07-03 0.021526 0.022621 0.02022 0.020564 147.4万 -4.47%
2024-07-02 0.02109 0.023961 0.020802 0.022477 141.49万 6.58%
2024-07-01 0.020628 0.021341 0.020013 0.021088 117.15万 2.23%
2024-06-30 0.020792 0.020915 0.020137 0.02063 118.84万 -0.78%
2024-06-29 0.020773 0.021562 0.020162 0.020796 120.66万 0.11%
2024-06-28 0.020821 0.02191 0.020429 0.020766 133.12万 -0.26%
2024-06-27 0.021688 0.022157 0.0204 0.02083 80.22万 -3.96%
2024-06-26 0.020895 0.022148 0.020878 0.021689 77.26万 3.8%
2024-06-25 0.022025 0.022114 0.020237 0.020896 70.95万 -5.13%
2024-06-24 0.021779 0.023365 0.021749 0.022025 64.56万 1.13%
2024-06-23 0.020704 0.022348 0.020689 0.021775 69.55万 5.17%
2024-06-22 0.021338 0.023167 0.020165 0.020704 80.03万 -2.97%
2024-06-21 0.020527 0.02414 0.020527 0.021338 88.09万 3.95%
2024-06-20 0.02116 0.023522 0.020331 0.020581 71.01万 -2.74%
2024-06-19 0.023326 0.024127 0.020506 0.02116 69.48万 -9.29%
2024-06-18 0.023326 0.024127 0.020506 0.02116 69.48万 -9.2857755294521%
2024-04-21 0.053261 0.055173 0.04714 0.04924 136.02万 -7.55%
2024-04-20 0.059424 0.067582 0.051994 0.053012 197.32万 -10.79%
2024-04-19 0.047228 0.08495 0.045406 0.061813 405.21万 30.88%
2024-04-18 0.035676 0.050448 0.035511 0.047407 187.58万 32.88%
2024-04-17 0.037477 0.037477 0.034292 0.035676 59.77万 -4.81%
2024-04-16 0.036652 0.039395 0.03606 0.037455 59.87万 2.19%
2024-04-15 0.040598 0.040598 0.035804 0.036651 64.76万 -9.72%
2024-04-14 0.04499 0.048873 0.03929 0.040598 81.41万 -9.76%
2024-04-13 0.044435 0.047443 0.043189 0.044951 60.25万 1.16%
2024-04-12 0.043023 0.046917 0.043023 0.044239 58.6万 2.83%
2024-04-11 0.044132 0.044623 0.041927 0.042349 55.97万 -4.04%
2024-04-10 0.045771 0.046311 0.043983 0.044132 57.53万 -3.58%
2024-04-09 0.044152 0.04616 0.043442 0.045831 62.99万 3.8%
2024-04-08 0.044206 0.047664 0.042995 0.044152 59.61万 -0.12%
2024-04-07 0.045554 0.046351 0.044039 0.044205 63.03万 -2.96%
2024-04-06 0.046321 0.049804 0.044194 0.045496 76.46万 -1.78%
2024-04-05 0.046339 0.04855 0.04231 0.046557 82.28万 0.47%
2024-04-04 0.046366 0.051959 0.044811 0.046688 106.82万 0.69%
2024-04-03 0.049095 0.049307 0.042829 0.043862 90.05万 -10.66%
2024-04-02 0.053014 0.053466 0.048201 0.049125 81.91万 -7.34%
2024-04-01 0.05113 0.055345 0.050265 0.053014 125.77万 3.68%
2024-03-31 0.044517 0.052873 0.04447 0.050969 128.5万 14.49%
2024-03-30 0.047203 0.047461 0.044467 0.044481 68.56万 -5.77%
2024-03-29 0.047096 0.049348 0.044029 0.047217 81.28万 0.26%
2024-03-28 0.042087 0.049409 0.041366 0.047762 125.43万 13.48%
2024-03-27 0.042608 0.045429 0.041964 0.041964 70.94万 -1.51%
2024-03-26 0.041296 0.04267 0.040099 0.042558 73.48万 3.06%
2024-03-25 0.041689 0.041755 0.039781 0.041296 61.41万 -0.94%
2024-03-24 0.039596 0.042272 0.039447 0.041657 62.96万 5.21%
2024-03-22 0.037327 0.041058 0.037327 0.039824 90.12万 6.69%
2024-03-21 0.038456 0.038456 0.03549 0.03802 69.86万 -1.13%
2024-03-20 0.038621 0.042712 0.035843 0.038702 124.39万 0.21%
2024-03-19 0.038787 0.039754 0.037711 0.038563 66.24万 -0.58%
2024-03-18 0.039444 0.039444 0.036153 0.038812 77.92万 -1.6%
2024-03-17 0.040882 0.042679 0.038346 0.038707 77.3万 -5.32%
2024-03-16 0.043572 0.046222 0.039952 0.040869 86.68万 -6.2%
2024-03-15 0.048843 0.049074 0.043278 0.043949 99.01万 -10.02%
2024-03-14 0.049474 0.051961 0.047357 0.048696 93.18万 -1.57%
2024-03-13 0.052403 0.052403 0.04884 0.049474 101.33万 -5.59%
2024-03-12 0.05186 0.05368 0.049363 0.052156 125.97万 0.57%
2024-03-11 0.045938 0.05332 0.043876 0.051752 167.48万 12.66%
2024-03-10 0.044461 0.047618 0.041886 0.046327 125.24万 4.2%
2024-03-09 0.045953 0.045953 0.043253 0.043778 83.16万 -4.73%
2024-03-08 0.046897 0.046897 0.04355 0.045865 112.15万 -2.2%
2024-03-07 0.041792 0.049607 0.039783 0.046897 250.06万 12.22%
2024-03-06 0.042938 0.043605 0.040247 0.041975 119.11万 -2.24%
2024-03-05 0.042516 0.045322 0.039491 0.043063 113.51万 1.29%
2024-03-04 0.037986 0.044024 0.037986 0.04155 155.17万 9.38%
2024-03-03 0.036042 0.037937 0.035152 0.037726 94.49万 4.67%
2024-03-02 0.035617 0.036085 0.034244 0.03601 71.08万 1.1%
2024-03-01 0.036542 0.037356 0.032877 0.035704 104.17万 -2.29%
2024-02-29 0.036303 0.036646 0.035851 0.036588 73.47万 0.79%
2024-02-28 0.035149 0.036917 0.034897 0.036201 69.27万 2.99%
2024-02-27 0.034924 0.035475 0.034214 0.035149 62.58万 0.64%
2024-02-26 0.034446 0.035476 0.034325 0.034921 57.17万 1.38%
2024-02-25 0.033764 0.034646 0.033764 0.034446 57.66万 2.02%
2024-02-24 0.035115 0.035424 0.033716 0.034106 63.38万 -2.87%
2024-02-23 0.036318 0.0364 0.034096 0.035117 71.56万 -3.31%
2024-02-22 0.037247 0.038349 0.035885 0.036293 92.42万 -2.56%
2024-02-21 0.03422 0.03756 0.03422 0.03756 140.98万 9.76%
2024-02-20 0.032014 0.034158 0.031556 0.034093 73.97万 6.49%
2024-02-19 0.031564 0.032667 0.031282 0.032014 58.98万 1.43%
2024-02-18 0.032611 0.034279 0.031483 0.031552 56.55万 -3.25%
2024-02-17 0.032487 0.033002 0.031887 0.032818 63.89万 1.02%
2024-02-16 0.033053 0.033623 0.032027 0.032497 64.23万 -1.68%
2024-02-15 0.033263 0.033652 0.031446 0.033031 56.81万 -0.7%
2024-02-14 0.033517 0.034157 0.031916 0.033263 58.34万 -0.76%
2024-02-13 0.033178 0.033762 0.032589 0.03351 56.25万 1%
2024-02-12 0.03213 0.033377 0.031272 0.033177 60.39万 3.26%
2024-02-11 0.032597 0.032661 0.031478 0.032149 55.04万 -1.37%
2024-02-10 0.031752 0.032687 0.031468 0.032605 60.84万 2.69%
2024-02-09 0.031233 0.031945 0.030855 0.031718 61.98万 1.55%
2024-02-08 0.030934 0.031575 0.03052 0.031224 59.56万 0.94%
2024-02-07 0.031004 0.031564 0.030507 0.030934 58.9万 -0.23%
2024-02-06 0.031339 0.031369 0.030025 0.031004 58.5万 -1.07%
2024-02-05 0.030519 0.032061 0.030398 0.031338 59.81万 2.68%
2024-02-04 0.029863 0.0313 0.029524 0.030536 60.03万 2.25%
2024-02-03 0.030692 0.031718 0.029669 0.029863 67.79万 -2.7%
2024-02-02 0.031991 0.03201 0.029882 0.030655 63.57万 -4.18%
2024-02-01 0.033579 0.033661 0.031258 0.032023 87.89万 -4.63%
2024-01-31 0.032958 0.034492 0.032937 0.033579 65.07万 1.88%
2024-01-30 0.034264 0.034264 0.032929 0.032942 58.9万 -3.86%
2024-01-29 0.035094 0.036423 0.034192 0.034196 69.85万 -2.56%
2024-01-28 0.034019 0.034769 0.033295 0.03354 56.58万 -1.41%
2024-01-27 0.03321 0.034236 0.031961 0.034007 64.68万 2.4%
2024-01-26 0.034009 0.034015 0.031936 0.033155 70.4万 -2.51%
2024-01-25 0.034613 0.035501 0.033988 0.03401 58.87万 -1.74%
2024-01-22 0.036194 0.038511 0.03612 0.037934 78.42万 4.81%
2024-01-21 0.036368 0.038128 0.035127 0.036693 72.59万 0.89%
2024-01-20 0.039069 0.040027 0.036236 0.036368 119.41万 -6.91%
2024-01-19 0.038941 0.039379 0.038319 0.03885 70.96万 -0.23%
2024-01-18 0.039424 0.039686 0.038762 0.03898 97.86万 -1.13%
2024-01-17 0.038399 0.039381 0.038139 0.039355 158.29万 2.49%
2024-01-16 0.039803 0.039894 0.037695 0.038401 65.93万 -3.52%
2024-01-15 0.038816 0.039892 0.038137 0.039158 67.23万 0.88%
2024-01-14 0.039434 0.039453 0.037364 0.038861 89.19万 -1.45%
2024-01-13 0.041508 0.041717 0.039087 0.039428 85.78万 -5.01%
2024-01-12 0.040469 0.042257 0.037491 0.040898 105.47万 1.06%
2024-01-11 0.037939 0.040469 0.037025 0.040469 79.59万 6.67%
2024-01-10 0.038581 0.040152 0.037702 0.037939 66.44万 -1.66%
2024-01-09 0.039717 0.039989 0.037247 0.038513 78.77万 -3.03%
2024-01-08 0.039788 0.041365 0.039325 0.039777 101.39万 -0.03%
2024-01-07 0.041308 0.041308 0.039158 0.039794 78.91万 -3.67%
2024-01-06 0.040047 0.042771 0.040042 0.041308 96.7万 3.15%
2024-01-05 0.041744 0.042218 0.0395 0.040213 85.22万 -3.67%
2024-01-04 0.045127 0.045901 0.039794 0.040434 127.58万 -10.4%
2024-01-03 0.046144 0.047408 0.042524 0.045807 163万 -0.73%
2024-01-02 0.052594 0.053947 0.045239 0.045938 280.49万 -12.66%
2024-01-01 0.048622 0.059605 0.043349 0.054762 562.76万 12.63%

回顶部