emaid币今日最新价格 实时

$ 0.593869 涨幅：+1.49%
更新时间：2024-07-03 03:20:04

24H最高/最低价格

H：¥5.7605 / $0.792227
L：¥5.4759 / $0.753089

今年最高/最低价格

H：¥8.21 / $1.13
L：¥0.7 / $0.1

历史最高/最低价格

H：¥9.96 / $1.37
L：¥0.0366 / $0.00503241

互联网币交易平台推荐

欧易OKX 币安Binance
emaid走势图加载中...
  • emaid币历史价格表
  • emaid币概况
2014年 2015年 2016年 2017年 2018年 2019年 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
2024-07-01 0.4591 0.509 0.4591 0.509 59.8414 10.87%
2024-06-30 0.4735 0.4735 0.4576 0.4591 1964 -3.04%
2024-06-29 0.4653 0.4768 0.4653 0.4735 13.3528 1.76%
2024-06-28 0.4701 0.4701 0.4624 0.4653 347.04 -1.02%
2024-06-27 0.4796 0.4796 0.4694 0.4701 77.0989 -1.98%
2024-06-26 0.483 0.5335 0.4725 0.4796 674.21 -0.7%
2024-06-25 0.4609 0.5245 0.4054 0.483 3509.87 4.79%
2024-06-24 0.4836 0.509 0.4609 0.4609 871.95 -4.69%
2024-06-23 0.4901 0.4981 0.4813 0.4836 1640.28 -1.33%
2024-06-22 0.6369 0.6369 0.4901 0.4901 2654.27 -23.05%
2024-06-21 0.5928 0.6369 0.589 0.6369 168.15 7.44%
2024-06-20 0.6426 0.6426 0.5928 0.5928 1564.7 -7.75%
2024-06-19 0.6164 0.6519 0.6054 0.6426 2614.02 4.25%
2024-06-18 0.6164 0.6519 0.6054 0.6426 2614.02 4.25048669695%
2024-06-17 0.6077 0.657 0.6051 0.6208 2559.71 2.16%
2024-06-16 0.7374 0.7374 0.6057 0.6077 3859.78 -17.59%
2024-06-15 0.7183 0.7491 0.7183 0.7374 292.96 2.66%
2024-06-14 0.6294 0.8126 0.6287 0.7183 4110.62 14.12%
2024-06-13 0.679 0.6815 0.6109 0.6294 2454.19 -7.3%
2024-06-12 0.6653 0.7536 0.6383 0.6784 1.68万 1.97%
2024-06-11 0.6927 0.7822 0.6631 0.6653 1.65万 -3.96%
2024-06-10 0.659 0.7781 0.659 0.6927 1871.6 5.11%
2024-06-09 0.9765 0.9765 0.6583 0.6588 1.23万 -32.53%
2024-06-08 0.8357 1.1293 0.8357 0.9765 4.01万 16.85%
2024-06-07 0.7293 0.992 0.7225 0.8357 4.82万 14.59%
2024-06-06 0.5475 0.8121 0.5475 0.7293 3.79万 33.21%
2024-06-05 0.5474 0.5475 0.5474 0.5475 1087.61 0.02%
2024-06-04 0.5556 0.5556 0.5474 0.5474 461.57 -1.48%
2024-06-03 0.5088 0.5651 0.5088 0.5556 3263.17 9.2%
2024-06-02 0.5151 0.5151 0.5083 0.5088 125.07 -1.22%
2024-06-01 0.5233 0.5312 0.5095 0.5151 2277.86 -1.57%
2024-05-31 0.505 0.5233 0.505 0.5233 328.96 3.62%
2024-05-30 0.5045 0.5124 0.5045 0.506 1346.77 0.3%
2024-05-29 0.5149 0.5244 0.5041 0.5045 983.49 -2.02%
2024-05-28 0.511 0.5177 0.5047 0.5149 1188.82 0.76%
2024-05-27 0.5074 0.511 0.5074 0.511 603.96 0.71%
2024-05-26 0.5005 0.5113 0.5005 0.5113 431.56 2.16%
2024-05-25 0.5065 0.5065 0.4975 0.5005 5.8564 -1.18%
2024-05-24 0.5103 0.5122 0.5007 0.5065 3912.64 -0.74%
2024-05-23 0.5098 0.5105 0.5027 0.5103 707.8 0.1%
2024-05-22 0.4866 0.5185 0.4866 0.5098 723.84 4.77%
2024-05-21 0.5037 0.508 0.4865 0.4866 464.36 -3.39%
2024-05-20 0.5423 0.5423 0.5036 0.5036 310.89 -7.14%
2024-05-19 0.5225 0.5423 0.5225 0.5423 475.96 3.79%
2024-05-18 0.5591 0.5591 0.5225 0.5225 436.36 -6.55%
2024-05-17 0.6285 0.6285 0.5574 0.5591 615.56 -11.04%
2024-05-16 0.4834 0.6285 0.4706 0.6285 1.63万 30.02%
2024-05-15 0.4075 0.4834 0.3908 0.4834 4602.89 18.63%
2024-05-14 0.418 0.418 0.4075 0.4075 920.65 -2.51%
2024-05-13 0.4057 0.418 0.3661 0.418 1.28万 3.03%
2024-05-12 0.3854 0.4058 0.3848 0.4058 238.29 5.29%
2024-05-11 0.4483 0.5211 0.3856 0.3856 5944.55 -13.99%
2024-05-10 0.4741 0.4741 0.4052 0.4483 1819.7 -5.44%
2024-05-09 0.4038 0.4741 0.4001 0.4741 1462.54 17.41%
2024-05-08 0.4213 0.4213 0.4038 0.4038 514.14 -4.15%
2024-05-07 0.4391 0.4391 0.4192 0.4213 2393.59 -4.05%
2024-05-06 0.3875 0.4435 0.3844 0.4391 4741.28 13.32%
2024-05-05 0.3839 0.4106 0.2126 0.3875 4.48万 0.94%
2024-05-04 0.4931 0.5229 0.3639 0.3839 1.72万 -22.15%
2024-05-03 0.4991 0.5068 0.4931 0.4931 10.0103 -1.2%
2024-05-02 0.5035 0.5077 0.4989 0.4991 901.37 -0.87%
2024-05-01 0.4508 0.5068 0.4508 0.5035 1482.61 11.69%
2024-04-30 0.4508 0.4508 0.4508 0.4508 4.5083 --
2024-04-29 0.4654 0.4654 0.4654 0.4654 9.7733 --
2024-04-28 0.4651 0.4653 0.4643 0.4643 19.3636 -0.17%
2024-04-27 0.4731 0.4754 0.4532 0.4651 1026.02 -1.69%
2024-04-26 0.5229 0.5229 0.4598 0.4731 2990.06 -9.52%
2024-04-25 0.5394 0.5394 0.4624 0.5066 6369.09 -6.08%
2024-04-24 0.5508 0.5577 0.5349 0.5394 42.0254 -2.07%
2024-04-23 0.5235 0.5508 0.5158 0.5508 2934.98 5.21%
2024-04-22 0.5109 0.5249 0.5109 0.5235 105.95 2.47%
2024-04-21 0.5219 0.5272 0.5219 0 0 -100%
2024-04-20 0.5078 0.5246 0.5072 0.5219 568.79 2.78%
2024-04-19 0.4898 0.5258 0.4896 0.5078 5667.19 3.67%
2024-04-18 0.5073 0.5335 0.4898 0.4898 6121.22 -3.45%
2024-04-17 0.5181 0.5211 0.4891 0.5073 5538.2 -2.08%
2024-04-16 0.5254 0.5365 0.4945 0.5181 3567.08 -1.39%
2024-04-15 0.5124 0.5423 0.474 0.5254 5903.72 2.54%
2024-04-14 0.5601 0.587 0.5002 0.5124 4781.36 -8.52%
2024-04-13 0.5992 0.6089 0.5601 0.5601 410.04 -6.53%
2024-04-12 0.6271 0.6273 0.599 0.5992 992.05 -4.45%
2024-04-11 0.5629 0.6283 0.5629 0.6271 9840.07 11.41%
2024-04-10 0.6186 0.6186 0.5629 0.5629 2548.37 -9%
2024-04-09 0.5238 0.6295 0.5238 0.6186 6516.19 18.1%
2024-04-08 0.571 0.5728 0.5206 0.5238 7389.95 -8.27%
2024-04-07 0.5462 0.571 0.5078 0.571 2367.28 4.54%
2024-04-06 0.5476 0.5573 0.5462 0.5462 144.8 -0.26%
2024-04-05 0.5317 0.6051 0.5314 0.5476 2773.07 2.99%
2024-04-04 0.5301 0.6175 0.5301 0.5317 4954.6 0.3%
2024-04-03 0.5415 0.5505 0.5301 0.5301 227.38 -2.11%
2024-04-02 0.5328 0.5644 0.5012 0.5415 5666.61 1.63%
2024-04-01 0.5245 0.5891 0.5241 0.5328 3008.83 1.58%
2024-03-31 0.5625 0.5689 0.5115 0.5245 2121.4 -6.76%
2024-03-30 0.5444 0.6244 0.511 0.5626 3.77万 3.34%
2024-03-29 0.4505 0.9327 0.4354 0.5444 2.09万 20.84%
2024-03-28 0.4319 0.4584 0.4282 0.4505 1610.29 4.31%
2024-03-27 0.4803 0.4805 0.43 0.4319 999.96 -10.08%
2024-03-26 0.455 0.484 0.4546 0.4803 922.17 5.56%
2024-03-25 0.4819 0.4819 0.3955 0.455 3268.46 -5.58%
2024-03-24 0.3868 0.4845 0.328 0.4819 1.57万 24.59%
2024-03-23 0.4645 0.4645 0.3804 0.3875 6503.42 -16.58%
2024-03-22 0.4401 0.5083 0.4011 0.4647 3754.81 5.59%
2024-03-21 0.3722 0.4832 0.2948 0.4401 2.37万 18.24%
2024-03-20 0.482 0.5148 0.3684 0.3684 6613.66 -23.57%
2024-03-19 0.4787 0.4981 0.4243 0.482 1740.19 0.69%
2024-03-18 0.4061 0.4787 0.3661 0.4787 2.37万 17.88%
2024-03-17 0.3832 0.4516 0.322 0.4061 1.65万 5.98%
2024-03-16 0.5385 0.6069 0.2996 0.3832 1.94万 -28.84%
2024-03-15 0.5462 0.5854 0.5333 0.5385 945.27 -1.41%
2024-03-14 0.5016 0.5523 0.4759 0.5506 1.54万 9.77%
2024-03-13 0.5418 0.5418 0.4973 0.5016 4768.82 -7.42%
2024-03-12 0.5522 0.6467 0.5185 0.5418 3.53万 -1.88%
2024-03-11 0.5309 0.584 0.5291 0.5522 880.74 4.01%
2024-03-10 0.5235 0.5389 0.4724 0.5309 2.8万 1.41%
2024-03-09 0.528 0.528 0.3521 0.5235 8901.27 -0.85%
2024-03-08 0.5321 0.5952 0.4512 0.528 5.39万 -0.77%
2024-03-07 0.483 0.5745 0.4651 0.5321 8268.41 10.17%
2024-03-06 0.3413 0.5282 0.3386 0.483 2.79万 41.52%
2024-03-05 0.3639 0.4387 0.2976 0.3423 2.24万 -5.94%
2024-03-04 0.2892 0.3662 0.2892 0.3564 966.84 23.24%
2024-03-03 0.3565 0.3565 0.2848 0.2892 532.91 -18.88%
2024-03-02 0.2577 0.3635 0.2542 0.3565 5741.6 38.34%
2024-03-01 0.2626 0.2808 0.255 0.2577 1848.32 -1.87%
2024-02-29 0.249 0.3445 0.249 0.2626 3552.08 5.46%
2024-02-28 0.2667 0.3126 0.2424 0.249 2957.12 -6.64%
2024-02-27 0.2782 0.3058 0.2256 0.2667 6416.68 -4.13%
2024-02-26 0.2234 0.2984 0.2135 0.2782 5087.77 24.53%
2024-02-25 0.2241 0.2241 0.2231 0.2234 39.8154 -0.31%
2024-02-24 0.1709 0.2308 0.1709 0.2239 2848.06 31.01%
2024-02-23 0.1632 0.172 0.1632 0.1709 796.54 4.72%
2024-02-22 0.1758 0.1777 0.1632 0.1632 361.81 -7.17%
2024-02-21 0.1782 0.1843 0.1758 0.1758 32.8286 -1.35%
2024-02-20 0.1758 0.2011 0.1758 0.1782 75.5489 1.37%
2024-02-19 0.1727 0.1758 0.1727 0.1758 53.7176 1.8%
2024-02-18 0.1686 0.2055 0.1644 0.1727 540.36 2.43%
2024-02-17 0.1684 0.1686 0.1604 0.1686 736.86 0.12%
2024-02-16 0.1531 0.1772 0.1527 0.1684 865.11 9.99%
2024-02-15 0.1695 0.1695 0.151 0.1531 1341 -9.68%
2024-02-14 0.1859 0.213 0.1536 0.1695 3927.21 -8.82%
2024-02-13 0.2222 0.2269 0.1363 0.1859 8546.81 -16.34%
2024-02-12 0.2842 0.2907 0.2203 0.2222 936.61 -21.82%
2024-02-11 0.2812 0.2885 0.2307 0.2842 6714.18 1.07%
2024-02-10 0.2719 0.2845 0.2689 0.2812 220.16 3.42%
2024-02-09 0.2648 0.2719 0.2648 0.2719 71.9036 2.68%
2024-02-08 0.2927 0.2945 0.2647 0.2648 201.28 -9.53%
2024-02-07 0.2861 0.2927 0.2861 0.2927 338.27 2.31%
2024-02-06 0.2637 0.2769 0.2637 0 0 -100%
2024-02-05 0.2718 0.2732 0.2637 0.2637 665.55 -2.98%

回顶部