koin币今日最新价格 实时

$ 0.28948 涨幅：-4.50%
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥2.8875 / $0.397173
L：¥2.702 / $0.371653

2021年最高价格/最低价格

H：¥12.09 / $1.66 (2021-11-15)
L：¥0 / $0 (2020-12-05)

历史最高/最低价格

H：¥16.58 / $2.28
L：¥0.0054 / $0.00074084

Koinos交易平台推荐

欧易OKX 币安Binance
koin走势图加载中...
  • koin币历史价格表
  • koin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
2021-12-30 0.7751 0.7751 0.7335 0.7534 4.73万 -2.8%
2021-12-29 0.7858 0.8097 0.7638 0.7751 5.37万 -1.36%
2021-12-28 0.8495 0.8502 0.6997 0.7858 25.72万 -7.5%
2021-12-27 0.8461 0.8495 0.8271 0.8495 4.05万 0.4%
2021-12-26 0.8927 0.9141 0.8076 0.8461 28.17万 -5.22%
2021-12-25 0.9134 0.9419 0.8751 0.8927 17.23万 -2.27%
2021-12-24 1.0071 1.0181 0.8936 0.9134 21.05万 -9.3%
2021-12-23 1.0342 1.1337 0.9883 1.0071 13.83万 -2.62%
2021-12-22 0.862 1.2377 0.8515 1.0342 55.04万 19.98%
2021-12-21 0.8087 0.9803 0.8087 0.862 48.2万 6.59%
2021-12-20 0.8237 0.8717 0.7841 0.8087 17.89万 -1.82%
2021-12-19 0.7238 0.8254 0.7238 0.8237 11.63万 13.8%
2021-12-18 0.735 0.7746 0.7133 0.7238 25.44万 -1.52%
2021-12-17 0.6503 0.735 0.6483 0.735 13.43万 13.02%
2021-12-16 0.7443 0.7665 0.6503 0.6503 14.92万 -12.63%
2021-12-15 0.6619 0.7563 0.6497 0.7443 38.47万 12.45%
2021-12-14 0.7318 0.7964 0.6609 0.6647 12.34万 -9.17%
2021-12-13 0.6439 0.7886 0.6439 0.7318 23.04万 13.65%
2021-12-12 0.6632 0.6866 0.5638 0.6439 19.89万 -2.91%
2021-12-11 0.6999 0.7401 0.6632 0.664 9.88万 -5.13%
2021-12-10 0.8021 0.8121 0.675 0.6999 12.79万 -12.74%
2021-12-09 0.7347 0.8153 0.7203 0.8021 25.71万 9.17%
2021-12-08 0.7289 0.8247 0.7213 0.7347 22.41万 0.8%
2021-12-07 0.8118 0.8202 0.6532 0.7289 21.65万 -10.21%
2021-12-06 0.7511 0.8761 0.749 0.8118 24.53万 8.08%
2021-12-05 0.7867 0.8043 0.6348 0.7511 15.48万 -4.53%
2021-12-04 0.9045 0.93 0.7842 0.7867 16.14万 -13.02%
2021-12-03 0.8635 0.9576 0.8602 0.9045 14.89万 4.75%
2021-12-02 1.0987 1.0987 0.8325 0.8635 42.98万 -21.41%
2021-12-01 1.0128 1.1338 1.012 1.0932 23.66万 7.94%
2021-11-30 0.9136 1.0424 0.8919 1.012 16.65万 10.77%
2021-11-29 0.8992 0.9993 0.8992 0.9136 24.03万 1.6%
2021-11-28 0.7812 0.9194 0.7748 0.8992 12.5万 15.1%
2021-11-27 0.9291 0.9528 0.7012 0.7812 31.03万 -15.92%
2021-11-26 0.7586 0.9311 0.7303 0.9291 23.16万 22.48%
2021-11-25 0.8141 0.8541 0.6569 0.7586 48.98万 -6.82%
2021-11-24 0.9358 0.9358 0.7552 0.8141 24.44万 -13%
2021-11-23 0.8858 1.0363 0.8524 0.9358 38.43万 5.64%
2021-11-22 0.9714 1.0164 0.8582 0.8858 21.45万 -8.81%
2021-11-21 0.9855 1.091 0.9714 0.9714 40.48万 -1.43%
2021-11-20 1.0401 1.0727 0.9097 0.9911 48.64万 -4.71%
2021-11-19 1.0461 1.1805 1.0401 1.0401 50.21万 -0.57%
2021-11-18 1.0657 1.1499 1.0249 1.0461 57.94万 -1.84%
2021-11-17 1.3548 1.3548 0.9315 1.0623 120.05万 -21.59%
2021-11-16 1.2521 1.6397 1.1718 1.3548 152.5万 8.2%
2021-11-15 0.7696 1.6625 0.7696 1.2521 306.17万 62.69%
2021-11-14 0.8055 0.932 0.7329 0.7696 27.66万 -4.46%
2021-11-13 0.7508 0.9026 0.6772 0.758 18.25万 0.96%
2021-11-12 0.7995 0.9948 0.6191 0.7508 40.63万 -6.09%
2021-11-11 0.7411 0.7995 0.5822 0.7995 21.93万 7.88%
2021-11-10 0.566 0.8588 0.5401 0.7411 24.79万 30.94%
2021-11-09 0.4814 0.7634 0.3998 0.566 29.53万 17.57%
2021-11-08 0.3425 0.5004 0.3425 0.4814 12.26万 40.55%
2021-11-07 0.2526 0.448 0.2526 0.3425 22.26万 35.59%
2021-11-06 0.2188 0.2552 0.2176 0.2526 8.66万 15.45%
2021-11-05 0.2038 0.2222 0.2012 0.2189 5.31万 7.41%
2021-11-04 0.1808 0.2415 0.1806 0.2038 20.57万 12.72%
2021-11-03 0.1586 0.1808 0.1574 0.1808 5.53万 14%
2021-11-02 0.1521 0.1594 0.1493 0.1586 1.6万 4.27%
2021-11-01 0.1705 0.1776 0.1511 0.1521 7.37万 -10.79%
2021-10-31 0.1815 0.1821 0.1693 0.1705 2.49万 -6.06%
2021-10-30 0.1668 0.1815 0.1663 0.1815 1.27万 8.81%
2021-10-29 0.1614 0.1704 0.1594 0.1669 2.7万 3.41%
2021-10-28 0.1726 0.181 0.1606 0.1614 3.7万 -6.49%
2021-10-27 0.1634 0.1741 0.163 0.1726 2.03万 5.63%
2021-10-26 0.1611 0.1642 0.1597 0.1632 1.55万 1.3%
2021-10-25 0.164 0.1656 0.155 0.161 4.24万 -1.83%
2021-10-24 0.1585 0.1674 0.1558 0.1638 2.24万 3.34%
2021-10-23 0.1472 0.1622 0.1458 0.1585 3.37万 7.68%
2021-10-22 0.1446 0.1565 0.1439 0.147 1.11万 1.66%
2021-10-21 0.1367 0.1446 0.1366 0.1445 5298.52 5.71%
2021-10-20 0.1354 0.1367 0.1335 0.1367 3344.34 0.96%
2021-10-19 0.1352 0.1398 0.1316 0.1354 3344.34 0.15%
2021-10-18 0.1371 0.139 0.1353 0.1353 1.22万 -1.31%
2021-10-17 0.1407 0.1498 0.1365 0.1371 4.78万 -2.56%
2021-10-16 0.1444 0.1447 0.1386 0.1407 7603.61 -2.56%
2021-10-15 0.1343 0.1447 0.1342 0.1446 4128.16 7.67%
2021-10-14 0.1348 0.1377 0.1314 0.1343 1.81万 -0.37%
2021-10-13 0.1427 0.1427 0.1326 0.1342 9957.4 -5.96%
2021-10-12 0.1423 0.143 0.141 0.1427 1.46万 0.28%
2021-10-11 0.135 0.1373 0.127 0.1345 3.92万 -0.37%
2021-10-10 0.135 0.135 0.1313 0.1313 1.8万 -2.74%
2021-10-09 0.1336 0.1356 0.1318 0.1338 3493.6 0.15%
2021-10-08 0.1332 0.1355 0.1314 0.1343 8824.46 0.83%
2021-10-07 0.1323 0.1366 0.1226 0.1332 2.54万 0.68%
2021-10-06 0.1429 0.1479 0.124 0.1323 11.3万 -7.42%
2021-10-05 0.1471 0.1498 0.1416 0.1429 246.11 -2.86%
2021-10-04 0.1412 0.1488 0.141 0.1468 1.6万 3.97%
2021-10-03 0.1532 0.156 0.1352 0.1413 5.44万 -7.77%
2021-10-02 0.1394 0.1538 0.1388 0.1532 6262.47 9.9%
2021-10-01 0.1243 0.1405 0.1237 0.1394 2.55万 12.15%
2021-09-30 0.1247 0.132 0.118 0.1243 6.53万 -0.32%
2021-09-29 0.1315 0.1315 0.124 0.1247 3682.67 -5.17%
2021-09-28 0.1322 0.1359 0.1305 0.1314 1957.92 -0.61%
2021-09-27 0.1245 0.1323 0.1101 0.1323 6.53万 6.27%
2021-09-26 0.1212 0.1259 0.1196 0.1245 2524.89 2.72%
2021-09-25 0.1306 0.1334 0.1159 0.1212 313.92 -7.2%
2021-09-24 0.1187 0.1344 0.1186 0.1306 3.1万 10.03%
2021-09-23 0.1229 0.1231 0.106 0.1185 1.32万 -3.58%
2021-09-22 0.1341 0.1356 0.1149 0.1229 2.13万 -8.35%
2021-09-21 0.1397 0.1397 0.1213 0.1341 6.01万 -4.01%
2021-09-20 0.1442 0.1442 0.1378 0.1397 4110.91 -3.12%
2021-09-19 0.1406 0.1482 0.1372 0.1442 1.27万 2.56%
2021-09-18 0.1403 0.1536 0.1368 0.1406 11.42万 0.21%
2021-09-17 0.1434 0.1478 0.1377 0.1403 1.99万 -2.16%
2021-09-16 0.1407 0.1434 0.1391 0.1434 4.53万 1.92%
2021-09-11 0 0 0 0 0 --
2021-09-08 0 0 0 0 0 --
2021-09-06 0 0 0 0 0 --
2021-09-03 0 0 0 0 0 --
2021-08-23 0 0 0 0 0 --
2021-08-18 0 0 0 0 0 --
2021-08-17 0 0 0 0 0 --
2021-08-16 0 0 0 0 0 --
2021-08-12 0 0 0 0 0 --
2021-08-11 0 0 0 0 0 --
2021-08-10 0 0 0 0 0 --
2021-08-09 0 0 0 0 0 --
2021-08-08 0 0 0 0 0 --
2021-08-07 0 0 0 0 0 --
2021-08-03 0 0 0 0 0 --
2021-07-28 0 0 0 0 0 --
2021-07-25 0 0 0 0 0 --
2021-07-22 0 0 0 0 0 --
2021-07-21 0 0 0 0 0 --
2021-07-17 0 0 0 0 0 --
2021-07-16 0 0 0 0 0 --
2021-07-15 0 0 0 0 0 --
2021-07-13 0 0 0 0 0 --
2021-07-09 0 0 0 0 0 --
2021-07-07 0 0 0 0 0 --
2021-07-06 0 0 0 0 0 --
2021-07-04 0 0 0 0 0 --
2021-06-30 0 0 0 0 0 --
2021-06-25 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --
2021-06-08 0 0 0 0 0 --
2021-05-29 0 0 0 0 0 --
2021-05-28 0 0 0 0 0 --
2021-05-18 0 0 0 0 0 --
2021-04-21 0 0 0 0 0 --
2021-04-20 0 0 0 0 0 --
2021-04-13 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-26 0 0 0 0 0 --
2021-03-18 0 0 0 0 0 --
2021-03-14 0 0 0 0 0 --
2021-03-13 0 0 0 0 0 --
2021-03-04 0 0 0 0 0 --
2021-02-10 0 0 0 0 0 --
2021-02-08 0 0 0 0 0 --
2021-01-13 0 0 0 0 0 --
2021-01-04 0 0 0 0 0 --

回顶部