lode币今日最新价格 实时

$ 0.07995 涨幅：+1.42%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.9221 / $0.126817
L：¥0.8354 / $0.114894

2023年最高价格/最低价格

H：¥58.51 / $8.05 (2023-05-06)
L：¥22.65 / $3.11 (2023-03-21)

历史最高/最低价格

H：¥18.61 / $2.56
L：¥0.5822 / $0.080068

Lodestar交易平台推荐

欧易OKX 币安Binance
lode走势图加载中...
  • lode币历史价格表
  • lode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
2023-12-16 0 6.5766 6.5766 0 0 --
2023-11-28 6.2332 6.2332 6.2332 6.2332 2.972 --
2023-11-27 5.8132 6.2332 5.8132 6.2332 1857.33 7.22%
2023-11-26 5.7714 5.8508 5.7714 5.8132 917.22 0.72%
2023-11-25 5.0547 5.7714 5.0547 5.7714 1.45万 14.18%
2023-11-24 5.0547 5.0547 5.0547 5.0547 4.724 --
2023-11-15 0 4.0854 4.0854 0 0 --
2023-11-13 4.0775 4.0854 4.0775 4.0854 4.544 0.19%
2023-11-12 4.0199 4.0775 4.0199 4.0775 2.3123 1.43%
2023-11-11 4.0199 4.0199 4.0199 4.0199 541.79 --
2023-11-10 3.986 4.0199 3.986 4.0199 557.44 0.85%
2023-10-31 0 4.0117 4.0117 0 0 --
2023-10-28 4.0117 4.0117 4.0117 4.0117 2.1848 --
2023-10-27 4.0117 4.0117 4.0117 4.0117 2.1848 --
2023-10-26 4.551 4.551 4.551 4.551 344.4 --
2023-10-25 4.551 4.551 4.551 4.551 344.4 --
2023-08-18 0 8.0462 8.0462 0 0 --
2023-08-02 0 8.0462 8.0462 0 0 --
2023-07-31 0 8.0462 8.0462 0 0 --
2023-07-29 0 8.0462 8.0462 0 0 --
2023-07-28 0 8.0462 8.0462 0 0 --
2023-07-26 0 8.0462 8.0462 0 0 --
2023-07-25 0 8.0462 8.0462 0 0 --
2023-07-24 0 8.0462 8.0462 0 0 --
2023-07-22 0 8.0462 8.0462 0 0 --
2023-07-21 0 8.0462 8.0462 0 0 --
2023-07-19 0 8.0462 8.0462 0 0 --
2023-07-18 0 8.0462 8.0462 0 0 --
2023-07-17 0 8.0462 8.0462 0 0 --
2023-07-16 0 8.0462 8.0462 0 0 --
2023-07-15 0 8.0462 8.0462 0 0 --
2023-07-14 0 8.0462 8.0462 0 0 --
2023-07-13 0 8.0462 8.0462 0 0 --
2023-07-10 0 8.0462 8.0462 0 0 --
2023-07-08 0 8.0462 8.0462 0 0 --
2023-07-05 0 8.0462 8.0462 0 0 --
2023-07-02 0 8.0462 8.0462 0 0 --
2023-07-01 0 8.0462 8.0462 0 0 --
2023-06-30 0 8.0462 8.0462 0 0 --
2023-06-28 0 8.0462 8.0462 0 0 --
2023-06-26 0 8.0462 8.0462 0 0 --
2023-06-25 0 8.0462 8.0462 0 0 --
2023-06-21 0 8.0462 8.0462 0 0 --
2023-06-20 0 8.0462 8.0462 0 0 --
2023-06-12 0 8.0462 8.0462 0 0 --
2023-06-10 0 8.0462 8.0462 0 0 --
2023-06-09 0 8.0462 8.0462 0 0 --
2023-06-05 0 8.0462 8.0462 0 0 --
2023-06-01 0 8.0462 8.0462 0 0 --
2023-05-27 0 8.0462 8.0462 0 0 --
2023-05-26 0 8.0462 8.0462 0 0 --
2023-05-25 0 8.0462 8.0462 0 0 --
2023-05-23 0 8.0462 8.0462 0 0 --
2023-05-20 0 8.0462 8.0462 0 0 --
2023-05-17 0 8.0462 8.0462 0 0 --
2023-05-16 0 8.0462 8.0462 0 0 --
2023-05-14 0 8.0462 8.0462 0 0 --
2023-05-13 0 8.0462 8.0462 0 0 --
2023-05-12 0 8.0462 8.0462 0 0 --
2023-05-11 0 8.0462 8.0462 0 0 --
2023-05-10 0 8.0462 8.0462 0 0 --
2023-05-08 0 8.0462 8.0462 0 0 --
2023-05-07 0 8.0462 8.0462 0 0 --
2023-05-06 0 8.0462 8.0462 0 0 --
2023-05-04 0 8.0462 8.0462 0 0 --
2023-05-03 0 8.0462 8.0462 0 0 --
2023-04-26 0 8.0462 8.0462 0 0 --
2023-04-25 0 8.0462 8.0462 0 0 --
2023-04-24 0 8.0462 8.0462 0 0 --
2023-04-21 0 8.0462 8.0462 0 0 --
2023-04-20 0 8.0462 8.0462 0 0 --
2023-04-19 0 8.0462 8.0462 0 0 --
2023-04-14 0 8.0462 8.0462 0 0 --
2023-04-11 0 8.0462 8.0462 0 0 --
2023-04-09 0 8.0462 8.0462 0 0 --
2023-04-02 0 8.0462 8.0462 0 0 --
2023-04-01 0 8.0462 8.0462 0 0 --
2023-03-29 0 8.0462 8.0462 0 0 --
2023-03-24 8.0462 8.0462 8.0462 8.0462 1232.6 --
2023-03-21 0 3.1144 3.1144 0 0 --
2023-03-17 0 3.1144 3.1144 0 0 --
2023-03-14 0 3.1144 3.1144 0 0 --
2023-03-12 3.6958 3.7628 3.1144 3.1144 443.71 -15.73%
2023-03-11 3.6958 3.6958 3.6958 3.6958 3.4854 --
2023-03-10 0 3.6887 3.6887 0 0 --
2023-03-09 0 3.6887 3.6887 0 0 --
2023-03-08 0 3.6887 3.6887 0 0 --
2023-03-07 0 3.6887 3.6887 0 0 --
2023-03-05 0 3.6887 3.6887 0 0 --
2023-02-27 3.6887 3.6887 3.6887 3.6887 24.8132 --
2023-02-24 3.7795 3.7795 3.7795 3.7795 404.78 --
2023-02-23 3.7795 3.7795 3.7795 3.7795 404.78 --
2023-02-21 4.2462 4.4068 4.2462 4.4068 213.76 3.78%
2023-02-20 3.838 4.367 3.838 4.2462 740.16 10.64%
2023-02-19 4.1522 4.1522 3.7416 3.7416 283.77 -9.89%
2023-02-18 4.1113 4.1522 4.1113 4.1522 2.4336 0.99%
2023-02-17 4.1437 4.1437 4.1113 4.1113 0.9878 -0.78%
2023-02-16 4.1437 4.1437 4.1437 4.1437 2.2784 --
2023-02-14 4.1077 4.1077 4.0495 4.0495 56.3218 -1.42%
2023-02-13 4.1077 4.1077 4.1077 4.1077 1411.36 --
2023-02-12 3.342 3.342 3.342 3.342 2.711 --
2023-02-11 3.5282 3.5282 3.342 3.342 2.711 -5.28%
2023-02-10 3.6442 3.6442 3.5282 3.5282 114.45 -3.18%
2023-02-09 3.4912 3.6442 3.4912 3.6442 216.24 4.38%
2023-02-08 3.4741 3.4912 3.4741 3.4912 3.1685 0.49%
2023-02-07 3.451 3.4741 3.3799 3.4741 13.5887 0.67%
2023-02-06 3.4732 3.4732 3.451 3.451 13.5083 -0.64%
2023-02-05 3.5321 3.5321 3.48 3.48 171.89 -1.48%
2023-02-04 3.544 3.544 3.4776 3.5321 310.07 -0.34%
2023-02-03 3.4729 3.544 3.4161 3.544 157.57 2.05%
2023-02-02 3.5417 3.5417 3.4729 3.4729 55.0264 -1.94%
2023-01-31 3.6013 3.6285 3.6013 3.6285 19.148 0.76%
2023-01-30 3.6156 3.6156 3.6156 3.6156 177.73 --
2023-01-29 3.6366 3.9459 3.6366 3.9459 4.5583 8.51%
2023-01-28 3.9269 3.9269 3.6366 3.6366 233.04 -7.39%
2023-01-27 3.7913 3.9269 3.7913 3.9269 144.23 3.58%
2023-01-26 3.7903 3.8439 3.7637 3.7913 1091.59 0.03%
2023-01-25 3.8558 3.8558 3.7395 3.7395 382.81 -3.02%
2023-01-24 3.7091 3.883 3.7091 3.8558 860.66 3.96%
2023-01-23 3.7498 3.7544 3.7091 3.7091 16.467 -1.09%
2023-01-22 3.7042 3.8277 3.7042 3.7498 276.56 1.23%
2023-01-21 3.6779 3.6927 3.6699 3.6699 98.0134 -0.22%
2023-01-20 3.717 3.717 3.6668 3.6779 132.67 -1.05%
2023-01-19 3.9358 3.9358 3.717 3.717 238.15 -5.56%
2023-01-18 3.806 3.9358 3.806 3.9358 56.9681 3.41%
2023-01-17 3.7186 3.806 3.6844 3.806 282.82 2.35%
2023-01-16 3.7451 3.8216 3.7186 3.7186 632.83 -0.71%
2023-01-15 3.7914 3.9034 3.7451 3.7451 15.0242 -1.22%
2023-01-14 3.6773 3.7957 3.6773 3.7914 203.19 3.1%
2023-01-13 4.3042 4.5785 3.6773 3.6773 2401.1 -14.56%
2023-01-12 4.3764 4.4503 4.3042 4.3042 18.2445 -1.65%
2023-01-11 4.466 4.466 4.3764 4.3764 4.8312 -2.01%
2023-01-10 4.3588 4.466 4.3588 4.466 82.0519 2.46%
2023-01-09 4.3682 4.3706 4.3588 4.3588 342.34 -0.22%
2023-01-08 4.6291 4.6389 4.3726 4.3726 1196.88 -5.54%
2023-01-07 4.1437 4.6848 4.0753 4.6291 4627.61 11.71%
2023-01-06 4.367 4.3751 4.1437 4.1437 1692.43 -5.11%
2023-01-05 4.3584 4.367 4.2646 4.367 1008.13 0.2%
2023-01-04 4.3306 4.3565 4.2847 4.3208 1684.64 -0.23%
2023-01-03 4.322 4.3348 4.2816 4.3124 583.05 -0.22%
2023-01-02 4.3824 4.3861 4.3088 4.3088 1198.72 -1.68%
2023-01-01 4.5649 4.5649 4.4387 4.4618 1212.5 -2.26%

回顶部