kom币今日最新价格 实时

$ 0.00145997 涨幅：+0.35%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.0186 / $0.0025658
L：¥0.0169 / $0.00231883

2021年最高价格/最低价格

H：¥0.1 / $0.01 (2021-12-05)
L：¥0 / $0 (2021-07-30)

历史最高/最低价格

H：¥0.1 / $0.01370996
L：¥0.004 / $0.00055008

Kommunitas交易平台推荐

欧易OKX 币安Binance
kom走势图加载中...
  • kom币历史价格表
  • kom币概况
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 0.008665 0.008723 0.008041 0.008234 83.8万 -4.97%
2021-12-29 0.008723 0.008912 0.008437 0.008661 103.93万 -0.71%
2021-12-28 0.008548 0.009048 0.008469 0.008723 105.07万 2.05%
2021-12-27 0.00877 0.009407 0.007913 0.008576 52.89万 -2.21%
2021-12-26 0.009115 0.009188 0.008711 0.00877 88.34万 -3.78%
2021-12-25 0.009467 0.009689 0.009077 0.009129 103.79万 -3.57%
2021-12-24 0.009504 0.009842 0.009361 0.009475 97.92万 -0.31%
2021-12-23 0.009433 0.009718 0.009282 0.009579 98.13万 1.55%
2021-12-22 0.009178 0.009664 0.009112 0.009461 116.24万 3.08%
2021-12-21 0.0095 0.010167 0.008887 0.009201 88.79万 -3.15%
2021-12-20 0.009359 0.009816 0.009289 0.009503 85.69万 1.54%
2021-12-19 0.008866 0.009521 0.008742 0.009374 99.46万 5.73%
2021-12-18 0.009115 0.00944 0.008467 0.008856 94.8万 -2.84%
2021-12-17 0.008051 0.009382 0.007846 0.009177 82.39万 13.99%
2021-12-16 0.007979 0.008486 0.007373 0.008058 69.19万 0.99%
2021-12-15 0.007781 0.008439 0.007381 0.007969 80.21万 2.42%
2021-12-14 0.007582 0.009282 0.007337 0.007713 78.32万 1.73%
2021-12-13 0.007591 0.007797 0.007448 0.007594 97.96万 0.04%
2021-12-12 0.008029 0.009453 0.007584 0.007584 111.56万 -5.54%
2021-12-11 0.008208 0.008722 0.007863 0.008046 116.64万 -1.97%
2021-12-10 0.00952 0.009575 0.008138 0.008166 111.84万 -14.22%
2021-12-09 0.009946 0.010648 0.008669 0.00953 117.72万 -4.18%
2021-12-08 0.009343 0.010301 0.009286 0.009937 117.18万 6.36%
2021-12-07 0.010199 0.010742 0.008194 0.009286 113.66万 -8.95%
2021-12-06 0.009806 0.011486 0.009285 0.010199 116.19万 4.01%
2021-12-05 0.012906 0.014259 0.008468 0.0098 136.4万 -24.07%
2021-12-04 0.00939 0.014085 0.009043 0.012958 138.28万 38%
2021-12-03 0.008975 0.009459 0.008832 0.009442 96.01万 5.2%
2021-12-02 0.009293 0.00943 0.008486 0.009008 103.31万 -3.07%
2021-12-01 0.008456 0.009365 0.008125 0.009204 111.02万 8.85%
2021-11-30 0.008074 0.009685 0.008035 0.008456 96.37万 4.73%
2021-11-29 0.008393 0.008919 0.007337 0.008074 110.16万 -3.8%
2021-11-28 0.008715 0.009419 0.007267 0.008499 92.62万 -2.48%
2021-11-27 0.009159 0.00951 0.007077 0.008723 141万 -4.76%
2021-11-26 0.007853 0.010589 0.007815 0.009159 98.19万 16.63%
2021-11-25 0.007019 0.00789 0.006622 0.007815 84.31万 11.34%
2021-11-24 0.006587 0.007385 0.005511 0.007021 81.26万 6.59%
2021-11-23 0.00486 0.00693 0.003881 0.006587 132.83万 35.53%
2021-11-22 0.005199 0.005695 0.004718 0.004901 89.95万 -5.73%
2021-11-21 0.004312 0.005936 0.004257 0.005199 68.78万 20.57%
2021-11-20 0.004714 0.004751 0.003538 0.004346 71.09万 -7.81%
2021-11-19 0.004774 0.005148 0.004435 0.0047 72.65万 -1.55%
2021-11-18 0.005322 0.005731 0.004464 0.004748 71.08万 -10.79%
2021-11-17 0.006403 0.006925 0.005069 0.005288 86.54万 -17.41%
2021-11-16 0.005946 0.007688 0.005612 0.0064 110.79万 7.64%
2021-11-15 0.005002 0.006512 0.004855 0.005922 102.27万 18.39%
2021-11-14 0.005036 0.005499 0.004026 0.004944 91.99万 -1.83%
2021-11-13 0.007859 0.007919 0.004867 0.005036 95.57万 -35.92%
2021-11-12 0.004407 0.009506 0.00373 0.007805 196.99万 77.1%
2021-11-11 0.002743 0.004728 0.002531 0.00439 93.81万 60.04%
2021-11-10 0.002029 0.003063 0.001934 0.002734 60.64万 34.75%
2021-11-09 0.001737 0.007963 0.001726 0.00214 35.14万 23.2%
2021-11-08 0.001552 0.002001 0.001552 0.00175 45.65万 12.76%
2021-11-07 0.001611 0.001783 0.001529 0.001568 19.06万 -2.67%
2021-11-06 0.001559 0.001667 0.001332 0.001611 21.74万 3.34%
2021-11-05 0.001691 0.001792 0.001382 0.001554 20.45万 -8.1%
2021-11-04 0.001472 0.001856 0.001468 0.001687 21.01万 14.61%
2021-11-03 0.001229 0.001506 0.00122 0.001472 17.33万 19.77%
2021-11-02 0.001089 0.001267 0.001014 0.00124 15.48万 13.87%
2021-11-01 0.001018 0.00115 0.00096401 0.001089 13.05万 6.97%
2021-10-31 0.00093536 0.001345 0.00065017 0.001018 17.67万 8.84%
2021-10-30 0.00091782 0.001095 0.00063507 0.00094532 12.63万 3%
2021-10-29 0.00087201 0.0009438 0.00083086 0.00091782 12.99万 5.25%
2021-10-28 0.00090545 0.00093542 0.00084503 0.00087201 11.74万 -3.69%
2021-10-27 0.00083318 0.00093141 0.00079533 0.00090545 15.22万 8.67%
2021-10-26 0.00079684 0.00089491 0.00074691 0.00083318 15.03万 4.56%
2021-10-25 0.00087776 0.00092083 0.00078486 0.00080982 14.78万 -7.74%
2021-10-24 0.00082687 0.00091273 0.00078194 0.00087776 13.74万 6.15%
2021-10-23 0.00090007 0.00092097 0.00073129 0.00082687 12.96万 -8.13%
2021-10-22 0.00090452 0.00092801 0.00085016 0.00090007 12.99万 -0.49%
2021-10-21 0.00090185 0.00091747 0.00085594 0.00090549 7.01万 0.4%
2021-10-20 0.00091317 0.00092178 0.00087754 0.00090185 17.01万 -1.24%
2021-10-19 0.00084104 0.00095355 0.00082702 0.00091317 17.23万 8.58%
2021-10-18 0.00084574 0.00088359 0.0007557 0.00083608 20.46万 -1.14%
2021-10-17 0.00077767 0.0008985 0.00076196 0.00082984 4.42万 6.71%
2021-10-16 0.000735 0.00084336 0.00069922 0.00077767 7.51万 5.81%
2021-10-15 0.00074 0.0007564 0.00070709 0.000735 9.53万 -0.68%
2021-10-14 0.00075308 0.00077174 0.0007259 0.00074 9.03万 -1.74%
2021-10-13 0.00079772 0.000806 0.00072291 0.00075684 22.39万 -5.12%
2021-10-12 0.0008011 0.0008071 0.00077457 0.00079771 8.78万 -0.42%
2021-10-11 0.00080465 0.00090949 0.00075678 0.00080517 46.39万 0.06%
2021-10-10 0.00080465 0.00080736 0.00080141 0.00080571 17.42万 0.13%
2021-10-09 0.0007404 0.00085872 0.00073646 0.00080113 24.15万 8.2%
2021-10-08 0.00076648 0.00079841 0.00073535 0.0007404 33.79万 -3.4%
2021-10-07 0.00078897 0.00088409 0.00072459 0.00076648 20.39万 -2.85%
2021-10-06 0.00076067 0.00089631 0.00070279 0.00079268 36.6万 4.21%
2021-10-05 0.00076895 0.001009 0.000714 0.0007663 43.57万 -0.34%
2021-10-04 0.00081799 0.00088321 0.00076046 0.00076895 47.33万 -6%
2021-10-03 0.00088632 0.0009009 0.00079686 0.00081799 13.63万 -7.71%
2021-10-02 0.00083958 0.001138 0.00080151 0.00088632 41.78万 5.57%
2021-10-01 0.00086033 0.00090387 0.00077023 0.00083958 34.76万 -2.41%
2021-09-30 0.00081346 0.001072 0.0007483 0.00084175 64.31万 3.48%
2021-09-29 0.00086004 0.00099545 0.00070866 0.000808 22.3万 -6.05%
2021-09-28 0.00087518 0.00093161 0.0008373 0.00086004 28.58万 -1.73%
2021-09-27 0.0009389 0.00094761 0.00085123 0.00087518 17.79万 -6.79%
2021-09-26 0.00094157 0.00098553 0.000908 0.00094078 26.55万 -0.08%
2021-09-25 0.00096641 0.001082 0.00091736 0.00096009 22.88万 -0.65%
2021-09-24 0.00088945 0.001188 0.00074696 0.00096641 23.58万 8.65%
2021-09-23 0.00093075 0.00095373 0.00087886 0.00088945 24.96万 -4.44%
2021-09-22 0.001009 0.001033 0.00087902 0.00093075 38.43万 -7.76%
2021-09-21 0.001065 0.001103 0.00092617 0.001013 79.42万 -4.88%
2021-09-20 0.001136 0.00115 0.001059 0.001065 62.04万 -6.25%
2021-09-19 0.001219 0.001282 0.001046 0.001137 84.6万 -6.73%
2021-09-18 0.001269 0.001505 0.001179 0.001217 117.99万 -4.1%
2021-09-17 0.001257 0.001456 0.00114 0.00127 64.76万 1.03%
2021-09-16 0.001241 0.00129 0.001127 0.001257 135.66万 1.29%
2021-09-15 0.001489 0.001511 0.001199 0.001242 97.73万 -16.59%
2021-09-14 0.001141 0.001665 0.001012 0.001489 99.09万 30.5%
2021-09-13 0.001181 0.001214 0.001111 0.001155 80.87万 -2.2%
2021-09-12 0.001252 0.001252 0.001069 0.001181 33.83万 -5.67%
2021-09-11 0.001225 0.001303 0.001155 0.001252 88.81万 2.2%
2021-09-10 0.001248 0.001488 0.001147 0.001225 49.54万 -1.84%
2021-09-09 0.001351 0.001636 0.001027 0.001237 27.71万 -8.44%
2021-09-08 0.001602 0.001686 0.001351 0.001351 111.78万 -15.67%
2021-09-07 0.001526 0.001695 0.00141 0.001607 146.33万 5.31%
2021-09-06 0.001598 0.001695 0.001394 0.001526 80.15万 -4.51%
2021-09-05 0.001468 0.001695 0.001399 0.001598 167.14万 8.86%
2021-09-04 0.001392 0.001694 0.001355 0.001468 188.39万 5.46%
2021-09-03 0.001243 0.00141 0.00105 0.001392 66.3万 11.99%
2021-09-02 0.000999 0.0015 0.00093 0.001244 63.46万 24.52%
2021-09-01 0.001033 0.001299 0.000886 0.000998 22.22万 -3.39%
2021-08-31 0.000804 0.00179 0.0008 0.001033 56.22万 28.48%
2021-08-30 0.000791 0.000809 0.000779 0.000803 11.54万 1.52%
2021-08-29 0.000805 0.000811 0.00077 0.000791 41.44万 -1.74%
2021-08-28 0.000818 0.000869 0.0008 0.000805 13.9万 -1.59%
2021-08-27 0.000859 0.000866 0.0008 0.000818 40.67万 -4.77%
2021-08-26 0.00083 0.000865 0.000801 0.000859 42.15万 3.49%
2021-08-25 0.00102 0.001055 0.00051 0.00083 21.94万 -18.63%
2021-08-24 0.00105 0.001119 0.001002 0.00102 9.82万 -2.86%
2021-08-23 0.001133 0.001136 0.001 0.00105 20.38万 -7.33%
2021-08-22 0.0011 0.001225 0.001 0.001133 21.27万 3%
2021-08-21 0.001152 0.001225 0.00101 0.00105 7.26万 -8.85%
2021-08-20 0.001284 0.001314 0.001027 0.001152 25.56万 -10.28%
2021-08-19 0.001418 0.001505 0.00127 0.001284 23.71万 -9.45%
2021-08-18 0.001514 0.001516 0.00137 0.001418 30.28万 -6.34%
2021-08-17 0.001506 0.001699 0.0015 0.001515 32.57万 0.6%
2021-08-16 0.001403 0.001977 0.00137 0.001504 22.45万 7.2%
2021-08-15 0.001544 0.001777 0.001387 0.001403 9.67万 -9.13%
2021-08-14 0.001509 0.00198 0.001415 0.001543 23.67万 2.25%
2021-08-13 0.001348 0.001717 0.0013 0.001509 27.87万 11.94%
2021-08-12 0.001298 0.001389 0.001177 0.001348 32.42万 3.85%
2021-08-11 0.00129 0.001456 0.00125 0.001298 23.9万 0.62%
2021-08-10 0.001339 0.001409 0.001205 0.00129 16.25万 -3.66%
2021-08-09 0.001478 0.001849 0.001159 0.001339 27.42万 -9.4%
2021-08-08 0.000997 0.001899 0.000989 0.001474 28.26万 47.84%
2021-08-07 0.000885 0.00109 0.000787 0.000997 31.14万 12.66%
2021-08-06 0.0011 0.0012 0.00065 0.000884 9.3万 -19.64%
2021-08-05 0.0014 0.0016 0.001 0.0011 3.71万 -21.43%
2021-08-04 0.0024 0.0025 0.0012 0.0014 11.62万 -41.67%
2021-08-03 0.0018 0.0034 0.0014 0.0024 32.91万 33.33%
2021-07-30 0 0 0 0 0 --

回顶部