om币今日最新价格 实时

$ 0.725574 涨幅：-0.07%
更新时间：2024-06-28 23:50:11

24H最高/最低价格

H：¥5.6377 / $0.776238
L：¥5.18 / $0.713227

今年最高/最低价格

H：¥7.57 / $1.04
L：¥0.37 / $0.05

历史最高/最低价格

H：¥7.94 / $1.093
L：¥0.1254 / $0.01726188

MANTRA交易平台推荐

欧易OKX 币安Binance
om走势图加载中...
  • om币历史价格表
  • om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
2024-06-23 0.6944 0.7231 0.6817 0.6984 1409.34万 0.58%
2024-06-22 0.7185 0.7324 0.674 0.6931 1802.62万 -3.54%
2024-06-21 0.6868 0.7577 0.682 0.7184 3017.85万 4.6%
2024-06-20 0.6608 0.7047 0.6442 0.6865 2427.77万 3.89%
2024-06-19 0.7038 0.7332 0.6418 0.659 3008.73万 -6.37%
2024-06-18 0.7038 0.7332 0.6418 0.659 3008.73万 -6.3654447286161%
2024-04-21 0.7126 0.7448 0.68 0.7029 2368.17万 -1.36%
2024-04-20 0.6988 0.7363 0.5942 0.7126 4809.31万 1.97%
2024-04-19 0.6767 0.7264 0.6557 0.6974 4392.66万 3.06%
2024-04-18 0.7897 0.8107 0.6786 0.6786 4537.48万 -14.07%
2024-04-17 0.8696 0.9123 0.7822 0.787 9525.16万 -9.5%
2024-04-16 0.6592 0.8772 0.6458 0.8664 1.0亿 31.43%
2024-04-15 0.8603 0.8603 0.6512 0.6572 6869.2万 -23.61%
2024-04-14 0.96 0.9647 0.7859 0.8585 9115.22万 -10.57%
2024-04-13 0.996 1.0426 0.9442 0.9554 1.2亿 -4.08%
2024-04-12 0.8556 0.9949 0.8451 0.9874 1.1亿 15.4%
2024-04-11 0.8259 0.8521 0.7508 0.8521 8873.6万 3.17%
2024-04-10 0.7983 0.8346 0.7684 0.8259 5945.59万 3.46%
2024-04-09 0.6807 0.8357 0.6807 0.7942 1.0亿 16.67%
2024-04-08 0.6719 0.6971 0.6686 0.6824 2550.09万 1.56%
2024-04-07 0.7077 0.745 0.6665 0.6726 5218.34万 -4.96%
2024-04-06 0.6713 0.7221 0.6316 0.7054 4471.06万 5.08%
2024-04-05 0.6389 0.6929 0.6338 0.6733 3560.52万 5.38%
2024-04-04 0.5908 0.6905 0.5857 0.6374 5055.64万 7.89%
2024-04-03 0.6737 0.6828 0.5866 0.5908 3074.33万 -12.31%
2024-04-02 0.6941 0.7526 0.6661 0.6752 5286.04万 -2.72%
2024-04-01 0.7221 0.7224 0.6814 0.6937 2226.26万 -3.93%
2024-03-31 0.7068 0.7391 0.6984 0.7243 3788.42万 2.48%
2024-03-30 0.7258 0.7461 0.6961 0.7073 3260.66万 -2.55%
2024-03-29 0.7434 0.779 0.716 0.7253 5627.47万 -2.43%
2024-03-28 0.7721 0.8417 0.7429 0.7429 1.7亿 -3.78%
2024-03-27 0.6852 0.7709 0.6626 0.7598 1.4亿 10.89%
2024-03-26 0.5478 0.7154 0.5427 0.6823 1.2亿 24.55%
2024-03-25 0.5741 0.5741 0.5418 0.5479 2282.91万 -4.56%
2024-03-24 0.5694 0.6311 0.5537 0.5754 4134.48万 1.05%
2024-03-22 0.7002 0.7514 0.6347 0.689 9833.19万 -1.6%
2024-03-21 0.657 0.7859 0.61 0.6967 1.7亿 6.04%
2024-03-20 0.7604 0.9367 0.655 0.6785 2.9亿 -10.77%
2024-03-19 0.5349 0.7662 0.5198 0.7579 2.1亿 41.69%
2024-03-18 0.4369 0.5236 0.4078 0.5236 6162.25万 19.84%
2024-03-17 0.3754 0.4558 0.3687 0.439 4997.7万 16.94%
2024-03-16 0.3549 0.3975 0.3494 0.3754 5393.06万 5.78%
2024-03-15 0.3157 0.3681 0.3157 0.3515 2922.09万 11.34%
2024-03-14 0.3064 0.3441 0.2936 0.315 1916.16万 2.81%
2024-03-13 0.3195 0.3249 0.3036 0.3064 1435.46万 -4.1%
2024-03-12 0.3006 0.329 0.2913 0.3189 2133.15万 6.09%
2024-03-11 0.3023 0.3062 0.2894 0.2995 1183.88万 -0.93%
2024-03-10 0.2921 0.3059 0.2888 0.3027 1249.41万 3.63%
2024-03-09 0.3021 0.3207 0.2911 0.2921 1472.48万 -3.31%
2024-03-08 0.3028 0.3134 0.2974 0.3025 1329.99万 -0.1%
2024-03-07 0.3161 0.3189 0.2501 0.3024 2344.34万 -4.33%
2024-03-06 0.3623 0.3623 0.3105 0.3162 3909.21万 -12.72%
2024-03-05 0.2712 0.3751 0.2673 0.3563 6303.56万 31.38%
2024-03-04 0.2654 0.28 0.262 0.272 1577.08万 2.49%
2024-03-03 0.2726 0.2763 0.2584 0.2649 1778.36万 -2.82%
2024-03-02 0.2499 0.2921 0.2378 0.2726 3585.41万 9.08%
2024-03-01 0.2449 0.2542 0.2236 0.2517 3033.92万 2.78%
2024-02-29 0.2138 0.2734 0.2113 0.2446 4735.82万 14.41%
2024-02-28 0.2211 0.2294 0.2125 0.2131 1614.91万 -3.62%
2024-02-27 0.2124 0.2242 0.2103 0.2202 1552.96万 3.67%
2024-02-26 0.2189 0.2213 0.2087 0.2122 1286.27万 -3.06%
2024-02-25 0.216 0.2206 0.207 0.2189 2131.8万 1.34%
2024-02-24 0.2183 0.2442 0.2121 0.2163 4691.64万 -0.92%
2024-02-23 0.2082 0.2234 0.2082 0.2181 2202.79万 4.76%
2024-02-22 0.2154 0.225 0.2066 0.2082 2340.14万 -3.34%
2024-02-21 0.2333 0.2437 0.2148 0.216 2597.25万 -7.42%
2024-02-20 0.2376 0.2464 0.2286 0.2334 2750.64万 -1.77%
2024-02-19 0.2369 0.2541 0.2347 0.2375 2747.86万 0.25%
2024-02-18 0.2534 0.2551 0.2314 0.2352 3967.61万 -7.18%
2024-02-17 0.2757 0.2757 0.2503 0.2527 3587.2万 -8.34%
2024-02-16 0.2816 0.292 0.2709 0.2756 3867.13万 -2.13%
2024-02-15 0.2912 0.2939 0.2679 0.2806 5359.28万 -3.64%
2024-02-14 0.3111 0.3148 0.2858 0.2928 5281.12万 -5.88%
2024-02-13 0.3076 0.3249 0.2925 0.3109 8098.64万 1.07%
2024-02-12 0.2701 0.3335 0.259 0.3072 1.1亿 13.74%
2024-02-11 0.3068 0.3262 0.2602 0.2669 9365.75万 -13.01%
2024-02-10 0.2235 0.3465 0.2163 0.3113 2.5亿 39.28%
2024-02-09 0.1548 0.2309 0.1535 0.2235 1.0亿 44.38%
2024-02-08 0.1516 0.1589 0.1466 0.1538 2658.64万 1.45%
2024-02-07 0.1608 0.1694 0.148 0.1511 3003.21万 -6.03%
2024-02-06 0.1547 0.1819 0.1452 0.1608 6733.92万 3.94%
2024-02-05 0.1451 0.1906 0.1414 0.1567 9871.05万 7.99%
2024-02-04 0.1106 0.1484 0.1104 0.1476 4772.99万 33.45%
2024-02-03 0.1008 0.1109 0.1004 0.1103 1262.03万 9.42%
2024-02-02 0.1009 0.1138 0.1 0.1013 2096.98万 0.4%
2024-02-01 0.096649 0.1066 0.092914 0.1024 1661.93万 5.95%
2024-01-31 0.09998 0.1019 0.095344 0.09628 1098.58万 -3.7%

回顶部