kom币今日最新价格 实时

$ 0.00145335 涨幅：+0.07%
更新时间：2024-07-08 00:10:13

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.05 / $0.01 (2024-04-03)
L：¥0.01 / $0 (2022-09-12)

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
2024-06-23 0.001569 0.001581 0.001547 0.001576 43.03万 0.45%
2024-06-22 0.0016 0.001618 0.001562 0.001569 40.86万 -1.94%
2024-06-21 0.001704 0.001713 0.001572 0.0016 43.42万 -6.1%
2024-06-20 0.001716 0.001757 0.001673 0.001702 28.71万 -0.82%
2024-06-19 0.001886 0.001891 0.001674 0.001716 18.15万 -9.01%
2024-06-18 0.001886 0.001891 0.001674 0.001716 18.15万 -9.0137857900318%
2024-04-21 0.002878 0.003135 0.002847 0.003029 91.92万 5.25%
2024-04-20 0.002774 0.002878 0.002615 0.002862 67.97万 3.17%
2024-04-19 0.002674 0.002784 0.002642 0.002769 64.76万 3.55%
2024-04-18 0.002744 0.002807 0.002618 0.002668 100.35万 -2.77%
2024-04-17 0.002963 0.002963 0.002744 0.002744 70.48万 -7.39%
2024-04-16 0.002628 0.003013 0.002607 0.002961 96.92万 12.67%
2024-04-15 0.002705 0.002705 0.002294 0.002629 93.15万 -2.81%
2024-04-14 0.002463 0.002705 0.002295 0.002705 78.62万 9.83%
2024-04-13 0.002658 0.002718 0.002453 0.002455 69.7万 -7.64%
2024-04-12 0.002742 0.003042 0.002421 0.002654 100.01万 -3.21%
2024-04-11 0.003228 0.003231 0.00272 0.002742 127.24万 -15.06%
2024-04-10 0.004321 0.004373 0.003211 0.003228 102.25万 -25.3%
2024-04-09 0.005141 0.005196 0.004256 0.004306 113.75万 -16.24%
2024-04-08 0.005691 0.005698 0.005141 0.005141 88万 -9.66%
2024-04-07 0.005791 0.005904 0.005415 0.005695 76.82万 -1.66%
2024-04-06 0.004799 0.00602 0.004714 0.005838 139.29万 21.65%
2024-04-05 0.006095 0.006124 0.004679 0.004714 179.27万 -22.66%
2024-04-04 0.006359 0.006892 0.006064 0.006096 139.38万 -4.14%
2024-04-03 0.006241 0.007427 0.006055 0.006395 182.32万 2.47%
2024-04-02 0.006795 0.006795 0.005514 0.006246 134.8万 -8.08%
2024-04-01 0.002365 0.007252 0.002365 0.006795 272.43万 187.32%
2024-03-31 0.0024 0.002401 0.00234 0.002365 65.03万 -1.46%
2024-03-30 0.002443 0.002443 0.002377 0.002398 70.52万 -1.84%
2024-03-29 0.002449 0.002492 0.002421 0.002435 67.31万 -0.57%
2024-03-28 0.002448 0.002492 0.002408 0.002452 73.4万 0.16%
2024-03-27 0.002392 0.00246 0.002324 0.002443 75.53万 2.13%
2024-03-26 0.002267 0.002417 0.002211 0.00239 78.94万 5.43%
2024-03-25 0.002494 0.002496 0.002231 0.00227 93.18万 -8.98%
2024-03-24 0.00257 0.00257 0.002458 0.002493 72.11万 -3%
2024-03-22 0.002427 0.002485 0.00238 0.00245 68.74万 0.95%
2024-03-21 0.002332 0.002444 0.002314 0.002426 73.26万 4.03%
2024-03-20 0.002484 0.00249 0.002296 0.002331 68.23万 -6.16%
2024-03-19 0.002537 0.002593 0.002489 0.002489 67.81万 -1.89%
2024-03-18 0.002687 0.002687 0.002491 0.002548 56.67万 -5.17%
2024-03-17 0.002668 0.002706 0.002644 0.002687 54.83万 0.71%
2024-03-16 0.002735 0.002753 0.002605 0.002668 67.13万 -2.45%
2024-03-15 0.002812 0.002823 0.002709 0.002726 59.08万 -3.06%
2024-03-14 0.002817 0.002849 0.002742 0.00282 62.05万 0.11%
2024-03-13 0.002806 0.002866 0.002796 0.002817 36.01万 0.39%
2024-03-12 0.002682 0.002818 0.00265 0.002806 39.56万 4.62%
2024-03-11 0.002593 0.002751 0.002564 0.002684 63.7万 3.51%
2024-03-10 0.002679 0.002747 0.002575 0.002594 68.65万 -3.17%
2024-03-09 0.002592 0.002726 0.002559 0.002677 63.22万 3.28%
2024-03-08 0.002535 0.002587 0.002447 0.002583 63.91万 1.89%
2024-03-07 0.002576 0.002599 0.002353 0.002535 73.28万 -1.59%
2024-03-06 0.002421 0.00263 0.002399 0.002552 60.24万 5.41%
2024-03-05 0.0024 0.002486 0.002367 0.002406 65.78万 0.25%
2024-03-04 0.002426 0.002466 0.002397 0.0024 56.6万 -1.07%
2024-03-03 0.002393 0.002451 0.00235 0.002431 66.49万 1.59%
2024-03-02 0.002465 0.002467 0.002392 0.002392 61.91万 -2.96%
2024-03-01 0.002407 0.002584 0.002392 0.002464 64.47万 2.37%
2024-02-29 0.002447 0.002464 0.00233 0.002402 68.74万 -1.84%
2024-02-28 0.002468 0.002508 0.002362 0.002442 72.01万 -1.05%
2024-02-27 0.002477 0.002477 0.002386 0.002469 62.96万 -0.32%
2024-02-26 0.00244 0.002501 0.002423 0.002481 58.71万 1.68%
2024-02-25 0.002314 0.002454 0.002291 0.002442 69.27万 5.53%
2024-02-24 0.002085 0.002422 0.002083 0.002312 79.42万 10.89%
2024-02-23 0.002184 0.002215 0.002087 0.002087 66.17万 -4.44%
2024-02-22 0.002118 0.002207 0.002118 0.002189 27.35万 3.35%
2024-02-21 0.002312 0.002339 0.002118 0.002118 43.38万 -8.39%
2024-02-20 0.002354 0.002382 0.002307 0.002311 20.45万 -1.83%
2024-02-19 0.002353 0.002399 0.002328 0.002354 55.25万 0.04%
2024-02-18 0.002371 0.002395 0.002317 0.002357 61.24万 -0.59%
2024-02-17 0.00235 0.002435 0.002314 0.002371 62.18万 0.89%
2024-02-16 0.002305 0.002381 0.002265 0.002343 62.56万 1.65%
2024-02-15 0.002132 0.002322 0.002132 0.002306 65.66万 8.16%
2024-02-14 0.002191 0.002304 0.002125 0.002132 57.9万 -2.69%
2024-02-13 0.002207 0.002266 0.002108 0.002189 68.55万 -0.82%
2024-02-12 0.002236 0.0023 0.002195 0.002204 61.22万 -1.43%
2024-02-11 0.002295 0.002302 0.002221 0.002229 61.06万 -2.88%
2024-02-10 0.002288 0.002303 0.002267 0.002295 61.5万 0.31%
2024-02-09 0.002177 0.002287 0.002167 0.002287 61.5万 5.05%
2024-02-08 0.002181 0.002256 0.002116 0.002177 71.17万 -0.18%
2024-02-07 0.002194 0.002279 0.002166 0.002182 78.52万 -0.55%
2024-02-06 0.002316 0.002323 0.002185 0.002195 89.87万 -5.22%
2024-02-05 0.002316 0.002368 0.002296 0.002317 86.23万 0.04%
2024-02-04 0.002389 0.00239 0.002295 0.002315 86.57万 -3.1%
2024-02-03 0.002371 0.002408 0.002343 0.002389 88.75万 0.76%
2024-02-02 0.002369 0.002415 0.002244 0.00237 88.34万 0.04%
2024-02-01 0.002447 0.002536 0.00235 0.002369 93万 -3.19%
2024-01-31 0.002433 0.002548 0.002433 0.002447 89.86万 0.58%
2024-01-30 0.002556 0.002563 0.002424 0.002426 89.93万 -5.09%
2024-01-29 0.002537 0.002642 0.002535 0.002553 89.44万 0.63%
2024-01-28 0.002523 0.002541 0.002512 0.002535 84.92万 0.48%
2024-01-27 0.002469 0.00253 0.002452 0.002526 88.9万 2.31%
2024-01-26 0.002546 0.002567 0.002476 0.002476 82.83万 -2.75%
2024-01-25 0.002645 0.002652 0.002536 0.002545 86.17万 -3.78%
2024-01-22 0.002732 0.002764 0.002586 0.002727 86.34万 -0.18%
2024-01-21 0.002497 0.002731 0.002431 0.002731 91.58万 9.37%
2024-01-20 0.002666 0.002669 0.002497 0.002497 84.87万 -6.34%
2024-01-19 0.002547 0.002676 0.002538 0.002662 91.93万 4.52%
2024-01-18 0.002562 0.002614 0.002503 0.002547 89.42万 -0.59%
2024-01-17 0.002562 0.002585 0.002347 0.002562 52.81万 --
2024-01-16 0.002596 0.002651 0.002506 0.002562 59.25万 -1.31%
2024-01-15 0.002676 0.002763 0.002546 0.002595 56.49万 -3.03%
2024-01-14 0.002795 0.002802 0.002617 0.002676 54.76万 -4.26%
2024-01-13 0.002814 0.003006 0.002628 0.002795 56.54万 -0.68%
2024-01-12 0.002552 0.002917 0.002543 0.002814 70.29万 10.27%
2024-01-11 0.002608 0.002614 0.002472 0.002552 62.33万 -2.15%
2024-01-10 0.002556 0.002817 0.002496 0.002614 63.23万 2.27%
2024-01-09 0.002457 0.002565 0.002359 0.002556 15.19万 4.03%
2024-01-08 0.002371 0.002485 0.002351 0.002456 13.63万 3.58%
2024-01-07 0.002426 0.00246 0.002351 0.002371 13.37万 -2.27%
2024-01-06 0.002494 0.002571 0.002422 0.002426 13.54万 -2.73%
2024-01-05 0.002315 0.002506 0.00229 0.002497 15.25万 7.86%
2024-01-04 0.002493 0.002558 0.002269 0.002294 13.08万 -7.98%
2024-01-03 0.002585 0.002634 0.002445 0.002493 13.81万 -3.56%
2024-01-02 0.002691 0.002727 0.002503 0.002586 13.35万 -3.9%
2024-01-01 0.002561 0.002708 0.002557 0.00269 13.44万 5.04%

回顶部