mean币今日最新价格 实时

$ 0.01909549 涨幅：-1.61%
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.1793 / $0.02555354
L：¥0.1748 / $0.02490571

2024年最高价格/最低价格

H：¥0.35 / $0.05 (2024-01-03)
L：¥0.12 / $0.02 (2024-09-10)

历史最高/最低价格

H：¥25.9 / $3.69
L：¥0.124 / $0.01766929

Mean DAO交易平台推荐

欧易OKX 币安Binance
mean走势图加载中...
  • mean币历史价格表
  • mean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
2024-09-25 0.01832 0.01925 0.01811 0.01913 4.91万 4.42%
2024-09-24 0.01828 0.01872 0.01801 0.01832 5.1万 0.22%
2024-09-10 0.01731 0.01809 0.01696 0.01785 4.55万 3.12%
2024-09-02 0.01803 0.01805 0.017328 0.017782 5.65万 -1.38%
2024-08-26 0.020464 0.020811 0.020093 0.020487 7.08万 0.11%
2024-08-01 0.024283 0.024759 0.02386 0.024279 6.09万 -0.02%
2024-07-28 0.024263 0.025202 0.024161 0.024552 7.19万 1.19%
2024-07-26 0.024037 0.024553 0.02331 0.023425 5.06万 -2.55%
2024-07-25 0.023881 0.02445 0.023253 0.024037 7.84万 0.65%
2024-07-23 0.023935 0.025172 0.023776 0.024733 8.31万 3.33%
2024-07-17 0.021624 0.022203 0.021619 0.022119 6.51万 2.29%
2024-06-23 0.019832 0.020447 0.019476 0.01994 6.74万 0.54%
2024-06-22 0.020279 0.020334 0.019619 0.019832 7.83万 -2.2%
2024-06-21 0.020384 0.020858 0.019991 0.020283 4.54万 -0.5%
2024-06-20 0.020303 0.021073 0.019965 0.020524 7.55万 1.09%
2024-06-19 0.021309 0.021793 0.019976 0.020303 8.6万 -4.72%
2024-06-18 0.021309 0.021793 0.019976 0.020303 8.6万 -4.7210099019194%
2024-04-21 0.02394 0.02405 0.02315 0.0239 2.76万 -0.17%
2024-04-20 0.02325 0.02412 0.02188 0.02412 2.8万 3.74%
2024-04-19 0.02299 0.02404 0.02235 0.0231 2.72万 0.48%
2024-04-18 0.02294 0.02481 0.02276 0.023 2.61万 0.26%
2024-04-17 0.02719 0.02719 0.02294 0.02294 8810.52 -15.63%
2024-04-10 0.03091 0.03091 0.03091 0.03091 21.6988 --
2024-04-09 0.03134 0.03134 0.03091 0.03091 41.9758 -1.37%
2024-04-08 0.03139 0.03139 0.03134 0.03134 43.3119 -0.16%
2024-04-07 0.03158 0.03158 0.03006 0.03139 254.45 -0.6%
2024-04-02 0.0355 0.0355 0.03521 0.03521 19.5768 -0.82%
2024-04-01 0.0355 0.0355 0.0355 0.0355 20.377 --
2024-03-31 0.03439 0.03555 0.03221 0.0355 130 3.23%
2024-03-30 0.03488 0.03488 0.0319 0.03439 246.09 -1.4%
2024-03-29 0.03606 0.03606 0.03461 0.03488 277.16 -3.27%
2024-03-28 0.03701 0.03701 0.03606 0.03606 82.0004 -2.57%
2024-03-27 0.03478 0.03701 0.03478 0.03701 135.01 6.41%
2024-03-24 0.0361 0.0361 0.0361 0.0361 12.996 --
2024-03-22 0.03537 0.03917 0.03465 0.03829 1.18万 8.26%
2024-03-21 0.03768 0.0381 0.03407 0.0354 2.56万 -6.05%
2024-03-20 0.04139 0.04177 0.03566 0.03756 2.41万 -9.25%
2024-03-19 0.03998 0.04255 0.03956 0.04119 2.53万 3.03%
2024-03-18 0.0396 0.03998 0.03666 0.03996 2.9万 0.91%
2024-03-17 0.03739 0.03999 0.03645 0.03971 2.97万 6.2%
2024-03-16 0.03546 0.0387 0.03427 0.03741 2.24万 5.5%
2024-03-15 0.03145 0.03564 0.03006 0.03553 1.91万 12.97%
2024-03-14 0.03052 0.03211 0.02938 0.03127 2.38万 2.46%
2024-03-13 0.03015 0.03345 0.02772 0.03052 2.22万 1.23%
2024-03-12 0.03035 0.03059 0.02686 0.03023 2.8万 -0.4%
2024-03-11 0.03069 0.0307 0.03025 0.03039 2.77万 -0.98%
2024-03-10 0.0308 0.0309 0.03017 0.03065 2.15万 -0.49%
2024-03-09 0.03174 0.03186 0.03021 0.0308 1.39万 -2.96%
2024-03-08 0.02889 0.03191 0.0288 0.03163 2.65万 9.48%
2024-03-07 0.03128 0.03245 0.02827 0.02889 2.71万 -7.64%
2024-03-06 0.02981 0.03173 0.02905 0.03137 2.78万 5.23%
2024-03-05 0.02905 0.03155 0.02865 0.02981 2.49万 2.62%
2024-03-04 0.029 0.03054 0.02764 0.02897 2.54万 -0.1%
2024-03-03 0.03099 0.03108 0.02869 0.029 1.16万 -6.42%
2024-03-02 0.03253 0.03343 0.03084 0.03102 1.69万 -4.64%
2024-03-01 0.02741 0.03303 0.02654 0.03253 2.84万 18.68%
2024-02-29 0.02759 0.02764 0.02665 0.02741 2.87万 -0.65%
2024-02-28 0.02693 0.02864 0.02693 0.0277 2.82万 2.86%
2024-02-27 0.02727 0.02793 0.02636 0.02693 2.8万 -1.25%
2024-02-26 0.02688 0.02748 0.02676 0.02727 2.42万 1.45%
2024-02-25 0.02656 0.02704 0.02625 0.02688 2.88万 1.2%
2024-02-24 0.02769 0.02769 0.02384 0.02656 2.84万 -4.08%
2024-02-23 0.02698 0.02827 0.02647 0.02769 2.96万 2.63%
2024-02-22 0.02903 0.02947 0.02534 0.02698 2.71万 -7.06%
2024-02-21 0.03058 0.03065 0.02794 0.02903 2.15万 -5.07%
2024-02-20 0.03049 0.03086 0.03027 0.03058 2.25万 0.3%
2024-02-19 0.02951 0.03051 0.02931 0.03049 2.72万 3.32%
2024-02-18 0.03021 0.03045 0.029 0.0295 2.93万 -2.35%
2024-02-17 0.03327 0.03337 0.02999 0.03015 1.05万 -9.38%
2024-02-16 0.03423 0.03439 0.03292 0.03327 1.85万 -2.8%
2024-02-15 0.03151 0.0367 0.03112 0.03423 3.08万 8.63%
2024-02-14 0.03044 0.03258 0.03009 0.03151 2.72万 3.52%
2024-02-13 0.03043 0.03061 0.02936 0.03044 2.76万 0.03%
2024-02-12 0.03072 0.03103 0.03043 0.03045 2.67万 -0.88%
2024-02-11 0.0302 0.03115 0.0299 0.03071 2.72万 1.69%
2024-02-10 0.02979 0.03049 0.02917 0.0302 2.72万 1.38%
2024-02-09 0.0279 0.02979 0.0279 0.02979 2.74万 6.77%
2024-02-08 0.02793 0.02822 0.02766 0.0279 2.53万 -0.11%
2024-02-07 0.02846 0.02846 0.02713 0.02786 2.5万 -2.11%
2024-02-06 0.02833 0.02909 0.02766 0.02846 2.57万 0.46%
2024-02-05 0.02869 0.02873 0.02801 0.02833 2.71万 -1.25%
2024-02-04 0.02963 0.02974 0.02836 0.02869 2.69万 -3.17%
2024-02-03 0.02995 0.03065 0.02912 0.02963 2.71万 -1.07%
2024-02-02 0.03024 0.03115 0.02839 0.02998 2.73万 -0.86%
2024-02-01 0.03167 0.03256 0.02962 0.03049 2.72万 -3.73%
2024-01-31 0.03036 0.03197 0.03034 0.03167 2.69万 4.31%
2024-01-30 0.03023 0.03036 0.02953 0.03036 1.85万 0.43%
2024-01-29 0.02898 0.03057 0.02878 0.03022 1.94万 4.28%
2024-01-28 0.027987 0.02913 0.027972 0.02904 1.79万 3.76%
2024-01-27 0.028101 0.028139 0.027566 0.027945 7.12万 -0.56%
2024-01-26 0.028413 0.028775 0.028125 0.028125 6.59万 -1.01%
2024-01-25 0.026918 0.028837 0.026918 0.028308 7.67万 5.16%
2024-01-22 0.029877 0.030401 0.029791 0.030231 6.75万 1.18%
2024-01-21 0.030354 0.030946 0.02954 0.029952 7.71万 -1.32%
2024-01-20 0.032323 0.032354 0.030281 0.030354 6.83万 -6.09%
2024-01-19 0.032793 0.032991 0.032025 0.032251 6.39万 -1.65%
2024-01-18 0.031651 0.033188 0.031623 0.03289 7.08万 3.91%
2024-01-17 0.031492 0.03228 0.031346 0.031791 6.76万 0.95%
2024-01-16 0.032856 0.033999 0.031476 0.031563 6.51万 -3.94%
2024-01-15 0.03127 0.032963 0.03127 0.032878 7.24万 5.14%
2024-01-14 0.03292 0.032998 0.03115 0.031274 7.04万 -5%
2024-01-13 0.03472 0.03472 0.032809 0.03296 6.99万 -5.07%
2024-01-12 0.033053 0.036033 0.032894 0.034689 7.04万 4.95%
2024-01-11 0.034524 0.034618 0.032732 0.033053 7.02万 -4.26%
2024-01-10 0.031845 0.035434 0.031845 0.034431 7.62万 8.12%
2024-01-09 0.032533 0.032806 0.03048 0.031843 7.3万 -2.12%
2024-01-08 0.032997 0.033246 0.032318 0.032514 6.09万 -1.46%
2024-01-07 0.034154 0.034444 0.032916 0.033012 7.51万 -3.34%
2024-01-06 0.034844 0.036066 0.034055 0.034157 7.36万 -1.97%
2024-01-05 0.040774 0.040879 0.033774 0.034905 7.89万 -14.39%
2024-01-04 0.045322 0.045487 0.040303 0.040728 7万 -10.14%
2024-01-03 0.046119 0.049757 0.045487 0.045487 8.3万 -1.37%
2024-01-02 0.045116 0.046815 0.044728 0.04605 6.63万 2.07%
2024-01-01 0.045122 0.046509 0.044283 0.045141 6.26万 0.04%

回顶部