klv币今日最新价格 实时

$ 0.00285325 涨幅：-2.37%
更新时间：2024-07-05 06:35:03

24H最高/最低价格

H：¥0.0229 / $0.00315568
L：¥0.0225 / $0.00309153

2023年最高价格/最低价格

H：¥0.06 / $0.01 (2023-04-02)
L：¥0.02 / $0 (2023-08-19)

历史最高/最低价格

H：¥1.21 / $0.166705
L：¥0.0132 / $0.00181782

Klever交易平台推荐

欧易OKX 币安Binance
klv走势图加载中...
  • klv币历史价格表
  • klv币概况
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
2023-12-31 0.00421 0.004276 0.004086 0.004125 68.46万 -2.02%
2023-12-30 0.004448 0.004475 0.004255 0.004255 69.75万 -4.34%
2023-12-29 0.004044 0.004507 0.004044 0.004448 82.14万 9.99%
2023-12-28 0.004021 0.004063 0.003948 0.004044 70.32万 0.57%
2023-12-27 0.004039 0.004088 0.003956 0.004018 68.78万 -0.52%
2023-12-26 0.004039 0.004088 0.004012 0.004041 68.49万 0.05%
2023-12-25 0.00401 0.004092 0.004004 0.004039 71.83万 0.72%
2023-12-24 0.003996 0.004042 0.003931 0.004013 72.42万 0.43%
2023-12-23 0.00399 0.004011 0.003899 0.003996 70.59万 0.15%
2023-12-22 0.004113 0.004119 0.00396 0.003985 68.73万 -3.11%
2023-12-21 0.004119 0.004127 0.004051 0.004114 70.47万 -0.12%
2023-12-20 0.004181 0.004245 0.004108 0.004119 67.43万 -1.48%
2023-12-19 0.004307 0.004364 0.004157 0.004185 66.77万 -2.83%
2023-12-18 0.004388 0.004417 0.00429 0.004298 66.68万 -2.05%
2023-12-17 0.004328 0.004406 0.004285 0.004388 70.65万 1.39%
2023-12-16 0.004405 0.004465 0.004317 0.004317 68.57万 -2%
2023-12-15 0.004423 0.004494 0.004375 0.004402 66.72万 -0.47%
2023-12-14 0.004473 0.004473 0.004371 0.00442 66.76万 -1.18%
2023-12-13 0.004459 0.004529 0.004336 0.004473 68.03万 0.31%
2023-12-12 0.004598 0.004737 0.004431 0.004456 66.87万 -3.09%
2023-12-11 0.004557 0.004606 0.004492 0.004601 66.6万 0.97%
2023-12-10 0.004432 0.004562 0.004418 0.004556 68.96万 2.8%
2023-12-09 0.004467 0.004491 0.004382 0.004432 68.03万 -0.78%
2023-12-08 0.00459 0.004604 0.004413 0.004466 79.39万 -2.7%
2023-12-07 0.004652 0.004712 0.004517 0.004577 80.38万 -1.61%
2023-12-06 0.004711 0.004735 0.004544 0.004651 82.52万 -1.27%
2023-12-05 0.004667 0.004869 0.004659 0.00471 88.91万 0.92%
2023-12-04 0.004716 0.004724 0.004661 0.004668 68.47万 -1.02%
2023-12-03 0.004787 0.004833 0.004708 0.00472 88.87万 -1.4%
2023-12-02 0.004723 0.004808 0.004678 0.004792 81.03万 1.46%
2023-12-01 0.00457 0.004703 0.004438 0.004723 70.48万 3.35%
2023-11-30 0.004639 0.004794 0.004297 0.004568 76.29万 -1.53%
2023-11-29 0.00436 0.004639 0.004355 0.00464 89.02万 6.42%
2023-11-28 0.004532 0.004628 0.00437 0.00437 75.34万 -3.57%
2023-11-27 0.004623 0.004682 0.004468 0.004526 55.73万 -2.1%
2023-11-26 0.004532 0.004922 0.004532 0.004631 106.25万 2.18%
2023-11-25 0.003994 0.004532 0.00399 0.004532 139.23万 13.47%
2023-11-24 0.003918 0.004042 0.003906 0.003993 69.57万 1.91%
2023-11-23 0.00407 0.00407 0.003863 0.003912 80.33万 -3.88%
2023-11-22 0.004332 0.004343 0.004022 0.004075 77.08万 -5.93%
2023-11-21 0.004097 0.004405 0.004092 0.004332 72.79万 5.74%
2023-11-20 0.004102 0.00414 0.004022 0.004095 80.66万 -0.17%
2023-11-19 0.004117 0.004191 0.004062 0.004102 109.55万 -0.36%
2023-11-18 0.004466 0.004469 0.004112 0.00412 151.34万 -7.75%
2023-11-17 0.004545 0.00476 0.004466 0.004466 159.48万 -1.74%
2023-11-16 0.004502 0.004605 0.004323 0.004545 168.01万 0.96%
2023-11-15 0.004575 0.004651 0.00439 0.004506 144.13万 -1.51%
2023-11-14 0.004457 0.004609 0.004439 0.004576 149.88万 2.67%
2023-11-13 0.004383 0.004511 0.004374 0.004456 192.3万 1.67%
2023-11-12 0.004267 0.004382 0.004261 0.004373 173.49万 2.48%
2023-11-11 0.004143 0.00439 0.004102 0.004266 146.52万 2.97%
2023-11-10 0.00402 0.004182 0.003989 0.00416 143.17万 3.48%
2023-11-05 0.003549 0.003653 0.003504 0.003536 134.4万 -0.37%
2023-11-04 0.00348 0.003639 0.003457 0.00355 164.09万 2.01%
2023-11-03 0.003303 0.003499 0.003296 0.00348 162.79万 5.36%
2023-11-02 0.00339 0.003412 0.003301 0.003304 92.56万 -2.54%
2023-11-01 0.003467 0.003506 0.003388 0.003392 106.84万 -2.16%
2023-10-31 0.003487 0.003524 0.003463 0.003468 78.62万 -0.54%
2023-10-30 0.003516 0.003516 0.003401 0.00349 70.12万 -0.74%
2023-10-29 0.003609 0.003617 0.003408 0.003515 96.82万 -2.6%
2023-10-28 0.003727 0.003752 0.003606 0.003613 109.48万 -3.06%
2023-10-27 0.003756 0.003831 0.003715 0.003728 121.66万 -0.75%
2023-10-26 0.003806 0.0039 0.003753 0.003753 121.81万 -1.39%
2023-10-25 0.003594 0.00386 0.003592 0.003813 119.64万 6.09%
2023-10-24 0.003533 0.003671 0.003533 0.003599 89.12万 1.87%
2023-10-23 0.003588 0.003614 0.003534 0.003536 75万 -1.45%
2023-10-22 0.003502 0.00359 0.003496 0.003589 83.09万 2.48%
2023-10-21 0.003393 0.00352 0.003379 0.003505 82.92万 3.3%
2023-10-20 0.003386 0.003406 0.003338 0.003396 58.26万 0.3%
2023-10-19 0.003393 0.003395 0.003364 0.003385 61.55万 -0.24%
2023-10-18 0.003458 0.003464 0.003385 0.003391 93.21万 -1.94%
2023-10-17 0.003286 0.003458 0.003275 0.003458 56.71万 5.23%
2023-10-16 0.003243 0.003291 0.003243 0.003288 31.02万 1.39%
2023-10-15 0.003234 0.003263 0.003233 0.003242 42.28万 0.25%
2023-10-14 0.003214 0.003248 0.003203 0.003234 45.01万 0.62%
2023-10-12 0.003282 0.003288 0.003217 0.003218 39.22万 -1.95%
2023-10-11 0.003364 0.003364 0.00328 0.003282 43.65万 -2.44%
2023-10-10 0.003569 0.003576 0.003293 0.003364 40.76万 -5.74%
2023-10-09 0.003636 0.003636 0.003547 0.00357 25.38万 -1.82%
2023-10-08 0.00373 0.003737 0.003639 0.003639 66.29万 -2.44%
2023-10-07 0.003702 0.003738 0.003659 0.003714 75.21万 0.32%
2023-10-06 0.003667 0.003767 0.003663 0.003706 71.87万 1.06%
2023-10-05 0.003767 0.003803 0.003655 0.00367 83.53万 -2.57%
2023-10-04 0.003857 0.003869 0.003714 0.003737 113.73万 -3.11%
2023-10-03 0.003877 0.003911 0.003852 0.00386 84.82万 -0.44%
2023-10-02 0.003903 0.003925 0.00386 0.003875 60.56万 -0.72%
2023-10-01 0.003943 0.003957 0.003881 0.003913 80.56万 -0.76%
2023-09-30 0.003904 0.003979 0.003903 0.003942 95.22万 0.97%
2023-09-29 0.003929 0.003937 0.0038 0.003918 107.59万 -0.28%
2023-09-28 0.003985 0.004008 0.003917 0.003929 60.41万 -1.41%
2023-09-27 0.003912 0.004009 0.003911 0.003991 70.59万 2.02%
2023-09-26 0.003889 0.003931 0.003823 0.003909 63.42万 0.51%
2023-09-25 0.003905 0.003953 0.003879 0.00389 34.14万 -0.38%
2023-09-24 0.003925 0.003959 0.003857 0.003904 53.18万 -0.54%
2023-09-23 0.003953 0.004137 0.003905 0.003929 129.49万 -0.61%
2023-09-22 0.003808 0.004064 0.003796 0.00396 197.47万 3.99%
2023-09-21 0.003651 0.003813 0.003579 0.003806 132.32万 4.25%
2023-09-20 0.003263 0.003675 0.003197 0.003651 256.75万 11.89%
2023-09-19 0.002901 0.003268 0.002901 0.003235 85.96万 11.51%
2023-09-18 0.002736 0.002953 0.002723 0.002901 46.02万 6.03%
2023-09-17 0.002543 0.002737 0.002543 0.002737 29.43万 7.63%
2023-09-16 0.002527 0.002651 0.002492 0.002543 46.27万 0.63%
2023-09-15 0.002509 0.002528 0.002505 0.002526 38.04万 0.68%
2023-09-14 0.002517 0.002535 0.002498 0.002509 46.77万 -0.32%
2023-09-13 0.002516 0.00252 0.002484 0.002517 55.25万 0.04%
2023-09-12 0.002608 0.002623 0.002512 0.002516 23.35万 -3.53%
2023-09-11 0.002626 0.002632 0.002598 0.002609 15.91万 -0.65%
2023-09-10 0.002596 0.002628 0.002594 0.002626 11.49万 1.16%
2023-09-09 0.002548 0.002613 0.002546 0.002595 19.6万 1.84%
2023-09-08 0.002554 0.002554 0.002536 0.002548 26.09万 -0.23%
2023-09-07 0.002514 0.002562 0.002513 0.002554 36.33万 1.59%
2023-09-06 0.002511 0.002521 0.002475 0.002514 33.37万 0.12%
2023-09-05 0.0025 0.002514 0.002495 0.002511 35.09万 0.44%
2023-09-04 0.002501 0.002501 0.002491 0.0025 45.94万 -0.04%
2023-09-03 0.002492 0.002502 0.002473 0.002501 47.59万 0.36%
2023-09-02 0.002526 0.002527 0.002485 0.002493 45.68万 -1.31%
2023-09-01 0.002518 0.002528 0.0025 0.002526 37.17万 0.32%
2023-08-31 0.002519 0.002556 0.002508 0.002518 40.77万 -0.04%
2023-08-30 0.002463 0.002524 0.002431 0.002519 33.8万 2.27%
2023-08-29 0.00243 0.002464 0.002426 0.002463 33.96万 1.36%
2023-08-28 0.002399 0.00243 0.002398 0.00243 41.12万 1.29%
2023-08-27 0.002411 0.00242 0.002393 0.002399 43.05万 -0.5%
2023-08-26 0.002432 0.002437 0.002392 0.002411 46.13万 -0.86%
2023-08-25 0.002349 0.002458 0.002348 0.002432 56.21万 3.53%
2023-08-24 0.002323 0.002351 0.002311 0.002349 48.2万 1.12%
2023-08-22 0.002383 0.002383 0.002323 0.002332 50.84万 -2.14%
2023-08-21 0.002321 0.002389 0.002321 0.002383 42.14万 2.67%
2023-08-20 0.002279 0.00232 0.002274 0.00232 57.16万 1.8%
2023-08-19 0.002341 0.002341 0.002115 0.00228 79.99万 -2.61%
2023-08-18 0.002375 0.00238 0.002341 0.002342 56.9万 -1.39%
2023-08-17 0.0025 0.002502 0.002368 0.002375 60.6万 -5%
2023-08-16 0.002533 0.002538 0.002493 0.002501 66.59万 -1.26%
2023-08-15 0.002519 0.002534 0.002517 0.002533 79.27万 0.56%
2023-08-03 0.002495 0.002522 0.002474 0.002475 106.59万 -0.8%
2023-08-02 0.002573 0.002573 0.002483 0.002494 121.04万 -3.07%
2023-08-01 0.002681 0.002686 0.002572 0.002572 122.19万 -4.07%
2023-07-31 0.002701 0.002707 0.00268 0.002681 93.58万 -0.74%
2023-07-30 0.002753 0.002766 0.002604 0.002701 98.34万 -1.89%
2023-07-29 0.002748 0.00278 0.002711 0.002754 127.06万 0.22%
2023-07-28 0.002738 0.002796 0.00273 0.002747 117.23万 0.33%
2023-07-27 0.002679 0.002751 0.002679 0.002739 117.42万 2.24%
2023-07-26 0.002653 0.002685 0.002638 0.002681 110.19万 1.06%
2023-07-25 0.002802 0.002827 0.002634 0.002652 121.61万 -5.35%
2023-07-24 0.002825 0.002842 0.002772 0.002801 120.53万 -0.85%
2023-07-23 0.002841 0.002842 0.002797 0.002825 124.18万 -0.56%
2023-07-22 0.002774 0.002883 0.00274 0.00284 121.5万 2.38%
2023-07-21 0.002758 0.002809 0.002749 0.002774 112.96万 0.58%
2023-07-20 0.002797 0.002797 0.002747 0.002758 112.65万 -1.39%
2023-07-19 0.002829 0.002836 0.002795 0.002795 95.14万 -1.2%
2023-07-18 0.002872 0.002873 0.002822 0.002829 99.99万 -1.5%
2023-07-17 0.002889 0.002892 0.002844 0.002872 98.34万 -0.59%
2023-07-16 0.002947 0.002955 0.00283 0.002888 101.83万 -2%
2023-07-15 0.002894 0.002972 0.002878 0.002948 117.29万 1.87%
2023-07-14 0.00297 0.00297 0.002795 0.002895 138.3万 -2.53%
2023-07-13 0.002954 0.00299 0.002951 0.002964 110.24万 0.34%
2023-07-11 0.00299 0.002996 0.002919 0.002953 90.3万 -1.24%
2023-07-10 0.002987 0.003021 0.002965 0.00299 58.94万 0.1%
2023-07-09 0.003002 0.003005 0.002973 0.002987 59.49万 -0.5%
2023-07-08 0.003011 0.003027 0.00298 0.003003 119.13万 -0.27%
2023-07-07 0.003043 0.003089 0.002989 0.003007 119.54万 -1.18%
2023-07-05 0.003018 0.003025 0.003002 0.003005 120.94万 -0.43%
2023-07-04 0.003015 0.003025 0.003011 0.003019 110.61万 0.13%
2023-07-03 0.003024 0.003097 0.003002 0.003015 121.35万 -0.3%
2023-07-02 0.003003 0.003046 0.003001 0.003024 121.61万 0.7%
2023-07-01 0.003093 0.003119 0.002997 0.003003 127.82万 -2.91%
2023-06-30 0.003076 0.003125 0.003039 0.003094 120.45万 0.59%
2023-06-28 0.003154 0.003155 0.003116 0.003121 100.31万 -1.05%
2023-06-26 0.003051 0.003296 0.003046 0.003268 167.27万 7.11%
2023-06-25 0.003124 0.003159 0.00305 0.003051 134.03万 -2.34%
2023-06-22 0.003009 0.003199 0.003008 0.003191 158.23万 6.05%
2023-06-21 0.003084 0.003095 0.00298 0.003009 129.26万 -2.43%
2023-06-20 0.003028 0.003134 0.003023 0.003086 152.44万 1.92%
2023-06-19 0.003003 0.003086 0.003001 0.003028 131.24万 0.83%
2023-06-18 0.00293 0.003029 0.002929 0.003003 150.29万 2.49%
2023-06-17 0.002898 0.002947 0.002886 0.00293 147.39万 1.1%
2023-06-16 0.003017 0.003036 0.002878 0.0029 146.03万 -3.88%
2023-06-15 0.002976 0.003053 0.002973 0.003017 151.65万 1.38%
2023-06-14 0.002965 0.003078 0.002936 0.002976 143.66万 0.37%
2023-06-13 0.002936 0.003108 0.00293 0.002965 151.28万 0.99%
2023-06-12 0.002824 0.002951 0.002815 0.002935 174.97万 3.93%
2023-06-11 0.003239 0.003242 0.002767 0.002824 165.42万 -12.81%
2023-06-10 0.003344 0.003345 0.003222 0.003238 151.89万 -3.17%
2023-06-09 0.003822 0.003835 0.003165 0.003344 186.79万 -12.51%
2023-06-08 0.003924 0.004051 0.00382 0.00382 139.22万 -2.65%
2023-06-07 0.004079 0.004079 0.003857 0.003923 151.45万 -3.82%
2023-06-06 0.004261 0.004284 0.004047 0.004047 131.09万 -5.02%
2023-06-05 0.004167 0.004289 0.00414 0.00426 134.02万 2.23%
2023-06-04 0.004161 0.004228 0.004157 0.004165 129.1万 0.1%
2023-06-03 0.004116 0.004221 0.004077 0.00416 133.82万 1.07%
2023-06-02 0.004204 0.004211 0.004115 0.004116 113.25万 -2.09%
2023-06-01 0.00421 0.004264 0.004143 0.004205 134.31万 -0.12%
2023-05-31 0.004253 0.004255 0.004142 0.004209 120.87万 -1.03%
2023-05-30 0.004177 0.004312 0.004176 0.004252 130.87万 1.8%
2023-05-29 0.004209 0.004245 0.004134 0.004178 122.24万 -0.74%
2023-05-28 0.004156 0.004257 0.004132 0.004209 124.51万 1.28%
2023-05-27 0.004074 0.004176 0.004072 0.004156 129.43万 2.01%
2023-05-26 0.003937 0.004085 0.003915 0.004074 139.64万 3.48%
2023-05-25 0.004176 0.004181 0.003927 0.003937 147.65万 -5.72%
2023-05-24 0.004227 0.004248 0.004156 0.004175 127.38万 -1.23%
2023-05-23 0.004223 0.004434 0.00422 0.004226 149.72万 0.07%
2023-05-22 0.004305 0.004305 0.004173 0.004225 132.34万 -1.86%
2023-05-21 0.004403 0.004405 0.004295 0.004303 125.21万 -2.27%
2023-05-20 0.004503 0.004505 0.004385 0.004403 133.92万 -2.22%
2023-05-19 0.004528 0.004568 0.004495 0.004504 120.37万 -0.53%
2023-05-18 0.004566 0.004571 0.004472 0.00452 142.57万 -1.01%
2023-05-17 0.004712 0.004742 0.004416 0.004565 164.36万 -3.12%
2023-05-16 0.004321 0.004787 0.004275 0.004712 187.32万 9.05%
2023-05-15 0.004119 0.004439 0.004119 0.004321 212.7万 4.9%
2023-05-14 0.003922 0.004184 0.003913 0.004125 168.38万 5.18%
2023-05-13 0.003964 0.003976 0.00384 0.003921 153.76万 -1.08%
2023-05-12 0.004255 0.004259 0.003883 0.003964 159.92万 -6.84%
2023-05-11 0.004177 0.004272 0.004121 0.004254 148.49万 1.84%
2023-05-10 0.004611 0.004611 0.00408 0.004172 168.03万 -9.52%
2023-05-08 0.004927 0.005016 0.00492 0.004962 150.47万 0.71%
2023-05-07 0.00498 0.005183 0.004911 0.004926 167.54万 -1.08%
2023-05-06 0.005051 0.005061 0.004624 0.004981 222.58万 -1.39%
2023-05-05 0.005155 0.005254 0.004991 0.005052 167.58万 -2%
2023-05-04 0.005321 0.005327 0.005136 0.005154 145.81万 -3.14%
2023-05-03 0.005272 0.005446 0.00519 0.005322 148.22万 0.95%
2023-05-02 0.005481 0.005488 0.005236 0.005272 153.28万 -3.81%
2023-05-01 0.005601 0.005748 0.00548 0.00548 150.02万 -2.16%
2023-04-30 0.005517 0.005602 0.005516 0.005598 156.14万 1.47%
2023-04-29 0.005455 0.005558 0.005447 0.005519 153万 1.17%
2023-04-28 0.005711 0.005716 0.005196 0.005455 170.73万 -4.48%
2023-04-27 0.005472 0.005712 0.005399 0.005711 169.45万 4.37%
2023-04-26 0.005225 0.005473 0.005184 0.005473 154.31万 4.75%
2023-04-25 0.005586 0.005592 0.00515 0.005227 157.82万 -6.43%
2023-04-24 0.005702 0.005812 0.005579 0.005586 130.59万 -2.03%
2023-04-23 0.006114 0.006157 0.00563 0.005701 152.01万 -6.75%
2023-04-22 0.006263 0.006313 0.00609 0.006114 158.61万 -2.38%
2023-04-21 0.00649 0.006564 0.006259 0.006259 155.92万 -3.56%
2023-04-20 0.006802 0.006823 0.006301 0.006496 211.12万 -4.5%
2023-04-19 0.007037 0.00708 0.006799 0.006801 176.15万 -3.35%
2023-04-18 0.0075 0.007509 0.006995 0.007037 179.23万 -6.17%
2023-04-17 0.00771 0.007779 0.007477 0.0075 144.12万 -2.72%
2023-04-16 0.007562 0.007735 0.007558 0.00771 165.4万 1.96%
2023-04-15 0.007726 0.007855 0.007488 0.007586 180.66万 -1.81%
2023-04-14 0.007473 0.007779 0.007447 0.007725 211.54万 3.37%
2023-04-13 0.007379 0.007478 0.007226 0.007467 201.6万 1.19%
2023-04-12 0.007222 0.007437 0.007211 0.007368 177.81万 2.02%
2023-04-11 0.007189 0.007461 0.007126 0.007223 175.57万 0.47%
2023-04-10 0.007411 0.007458 0.007183 0.007189 162.45万 -3%
2023-04-09 0.0075 0.007597 0.007407 0.007411 151.92万 -1.19%
2023-04-08 0.008384 0.008403 0.007454 0.007506 191.57万 -10.47%
2023-04-07 0.008693 0.008693 0.0083 0.008383 162.84万 -3.57%
2023-04-06 0.008525 0.00871 0.00851 0.008692 185.56万 1.96%
2023-04-05 0.008519 0.008628 0.0083 0.008519 226.21万 --
2023-04-04 0.008281 0.008613 0.008231 0.008518 219.23万 2.86%
2023-04-03 0.008298 0.008639 0.008185 0.008283 261.87万 -0.18%
2023-04-02 0.006772 0.008914 0.006764 0.008302 435.62万 22.59%
2023-04-01 0.006546 0.006775 0.006375 0.006774 179.01万 3.48%
2023-03-31 0.006424 0.006617 0.006357 0.006551 149.94万 1.98%
2023-03-30 0.005922 0.006687 0.005898 0.006417 202.37万 8.36%
2023-03-29 0.005708 0.005965 0.005609 0.005924 196.92万 3.78%
2023-03-28 0.005847 0.005886 0.005687 0.005695 142.33万 -2.6%
2023-03-27 0.005645 0.005874 0.00559 0.005846 153.66万 3.56%
2023-03-26 0.005583 0.005735 0.005567 0.005649 157.12万 1.18%
2023-03-25 0.005512 0.005722 0.005504 0.005584 135.35万 1.31%
2023-03-24 0.005524 0.005586 0.005293 0.005517 139.2万 -0.13%
2023-03-23 0.005404 0.005541 0.005351 0.005524 118.58万 2.22%
2023-03-22 0.005649 0.005716 0.00522 0.005404 107.46万 -4.34%
2023-03-21 0.006001 0.006014 0.005605 0.005649 113.57万 -5.87%
2023-03-20 0.005398 0.00622 0.005259 0.005984 169.85万 10.86%
2023-03-19 0.005383 0.005536 0.005351 0.005398 111.83万 0.28%
2023-03-18 0.005505 0.005511 0.00532 0.005382 108.23万 -2.23%
2023-03-17 0.005082 0.005908 0.005013 0.005507 206.64万 8.36%
2023-03-16 0.004759 0.005131 0.004634 0.005085 122.03万 6.85%
2023-03-15 0.004687 0.005476 0.004603 0.004726 193.46万 0.83%
2023-03-14 0.003915 0.004755 0.003911 0.004692 144.24万 19.85%
2023-03-13 0.003892 0.00392 0.003874 0.003914 85.47万 0.57%
2023-03-12 0.003947 0.004063 0.003888 0.003893 95.2万 -1.37%
2023-03-11 0.004485 0.004485 0.003787 0.003944 116.27万 -12.06%
2023-03-10 0.004745 0.004765 0.004425 0.004484 94.47万 -5.5%
2023-03-09 0.004406 0.005069 0.004241 0.004745 195.17万 7.69%
2023-03-08 0.004163 0.004499 0.004152 0.004406 119.24万 5.84%
2023-03-07 0.004363 0.004366 0.004121 0.004155 84.55万 -4.77%
2023-03-06 0.004391 0.004417 0.004216 0.004363 106.1万 -0.64%
2023-03-05 0.004183 0.00497 0.004156 0.004391 219.89万 4.97%
2023-03-04 0.003898 0.004874 0.003606 0.004183 131.28万 7.31%
2023-03-03 0.003834 0.004153 0.003749 0.003897 95.66万 1.64%
2023-03-02 0.003837 0.003994 0.003527 0.003833 110.93万 -0.1%
2023-03-01 0.00387 0.003881 0.003804 0.003836 87.95万 -0.88%
2023-02-28 0.003893 0.003928 0.003822 0.003867 96.7万 -0.67%
2023-02-27 0.003891 0.003988 0.003821 0.003893 92.09万 0.05%
2023-02-26 0.00408 0.004081 0.003873 0.003893 97.97万 -4.58%
2023-02-25 0.004201 0.004202 0.004075 0.00408 86.92万 -2.88%
2023-02-24 0.00412 0.004336 0.004105 0.0042 97.82万 1.94%
2023-02-23 0.004464 0.004466 0.004119 0.004122 89.71万 -7.66%
2023-02-22 0.004703 0.004711 0.00446 0.004463 92.34万 -5.1%
2023-02-21 0.004727 0.004812 0.004557 0.004701 85.5万 -0.55%
2023-02-20 0.004778 0.004805 0.004605 0.004729 44.56万 -1.03%
2023-02-19 0.004714 0.004916 0.004706 0.00478 40.93万 1.4%
2023-02-18 0.005061 0.005108 0.004661 0.004713 96.13万 -6.88%
2023-02-17 0.004708 0.005122 0.004704 0.005064 121.13万 7.56%
2023-02-16 0.004697 0.004813 0.004572 0.00471 92.43万 0.28%
2023-02-15 0.004514 0.004709 0.004436 0.004697 77.23万 4.05%
2023-02-14 0.00471 0.004739 0.004494 0.004515 44.34万 -4.14%
2023-02-13 0.004493 0.004714 0.004426 0.004709 35.71万 4.81%
2023-02-12 0.004413 0.004526 0.00429 0.004494 40.1万 1.84%
2023-02-11 0.004814 0.004818 0.004319 0.004412 81.07万 -8.35%
2023-02-10 0.005374 0.005377 0.004571 0.004815 144.5万 -10.4%
2023-02-09 0.004323 0.006847 0.004314 0.005374 232.51万 24.31%
2023-02-08 0.003414 0.004555 0.003401 0.004344 177.73万 27.24%
2023-02-07 0.003432 0.00347 0.003314 0.003414 112.61万 -0.52%
2023-02-06 0.002999 0.003551 0.002989 0.003433 168.09万 14.47%
2023-02-05 0.003017 0.003038 0.002985 0.003 94.57万 -0.56%
2023-02-04 0.003041 0.003055 0.002974 0.003021 94.42万 -0.66%
2023-02-03 0.002848 0.003107 0.002771 0.00304 105.9万 6.74%
2023-02-02 0.002781 0.002932 0.002781 0.002847 90.71万 2.37%
2023-02-01 0.002823 0.002877 0.002715 0.002783 85.44万 -1.42%
2023-01-31 0.002956 0.003 0.002819 0.002821 84.84万 -4.57%
2023-01-30 0.002858 0.002974 0.002824 0.002957 86.81万 3.46%
2023-01-29 0.002807 0.002882 0.002796 0.002859 90.97万 1.85%
2023-01-28 0.002829 0.002874 0.002752 0.002805 86.71万 -0.85%
2023-01-27 0.002819 0.002836 0.002667 0.002828 105.79万 0.32%
2023-01-26 0.003018 0.003031 0.002816 0.002819 77.31万 -6.59%
2023-01-25 0.003019 0.003046 0.002983 0.003021 84.8万 0.07%
2023-01-24 0.003103 0.003176 0.002937 0.003019 89.82万 -2.71%
2023-01-23 0.003045 0.003326 0.003018 0.003101 102.45万 1.84%
2023-01-22 0.0028 0.003105 0.002796 0.003049 100.06万 8.89%
2023-01-21 0.002731 0.002863 0.002729 0.002801 91.51万 2.56%
2023-01-20 0.002912 0.002918 0.002704 0.002731 88.14万 -6.22%
2023-01-19 0.002937 0.003007 0.002883 0.002917 94.23万 -0.68%
2023-01-18 0.003059 0.003413 0.00281 0.002937 113.87万 -3.99%
2023-01-17 0.002785 0.003085 0.002738 0.003061 111.26万 9.91%
2023-01-16 0.002735 0.002788 0.002643 0.002788 97.07万 1.94%
2023-01-15 0.002582 0.002755 0.00251 0.002736 106.07万 5.96%
2023-01-14 0.002429 0.002685 0.002388 0.002583 92.76万 6.34%
2023-01-13 0.002367 0.002545 0.002361 0.002415 82.45万 2.03%
2023-01-12 0.002427 0.002437 0.002354 0.002367 84.6万 -2.47%
2023-01-11 0.002435 0.002476 0.00239 0.002427 74.24万 -0.33%
2023-01-10 0.00231 0.0025 0.002298 0.002432 78.37万 5.28%
2023-01-09 0.002274 0.002343 0.002244 0.002308 68.65万 1.5%
2023-01-08 0.00236 0.002361 0.002227 0.002274 71.48万 -3.64%
2023-01-07 0.002421 0.002456 0.002152 0.002358 123.79万 -2.6%
2023-01-06 0.002435 0.002467 0.002394 0.002417 108.32万 -0.74%
2023-01-05 0.002411 0.002482 0.002401 0.002437 100.49万 1.08%
2023-01-04 0.002433 0.002457 0.002391 0.002409 75.44万 -0.99%
2023-01-03 0.002439 0.002456 0.002427 0.002431 75.85万 -0.33%
2023-01-02 0.002447 0.002457 0.002428 0.002439 61.17万 -0.33%
2023-01-01 0.00243 0.002467 0.002426 0.002447 55.39万 0.7%

回顶部