mc币今日最新价格 实时

$ 1.86 涨幅：+11.47%
更新时间：2024-07-03 03:20:04

24H最高/最低价格

H：¥14.8335 / $2.04
L：¥13.8155 / $1.9

2022年最高价格/最低价格

H：¥40.48 / $5.57 (2022-01-05)
L：¥2.07 / $0.28 (2022-12-30)

历史最高/最低价格

H：¥85.07 / $11.7
L：¥1.1658 / $0.160326

Merit Circle交易平台推荐

欧易OKX 币安Binance
mc走势图加载中...
  • mc币历史价格表
  • mc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
2022-12-30 0.295 0.2957 0.2841 0.2856 48.23万 -3.19%
2022-12-29 0.2996 0.3036 0.291 0.295 51.14万 -1.54%
2022-12-28 0.3059 0.3099 0.2975 0.2997 32.6万 -2.03%
2022-12-27 0.31 0.3106 0.3045 0.3057 48.52万 -1.39%
2022-12-26 0.3131 0.3222 0.3095 0.31 98.81万 -0.99%
2022-12-25 0.304 0.33 0.3029 0.3131 204.84万 2.99%
2022-12-24 0.312 0.3194 0.302 0.304 101.37万 -2.56%
2022-12-23 0.3131 0.3231 0.3114 0.312 65.88万 -0.35%
2022-12-22 0.3216 0.3217 0.3114 0.3138 26.86万 -2.43%
2022-12-21 0.3121 0.3258 0.3055 0.321 62.89万 2.85%
2022-12-20 0.3265 0.3305 0.3121 0.3129 44.52万 -4.17%
2022-12-19 0.3308 0.3371 0.3234 0.3264 30.24万 -1.33%
2022-12-18 0.3508 0.3508 0.3238 0.3308 86.23万 -5.7%
2022-12-17 0.3765 0.3802 0.3472 0.3501 80.64万 -7.01%
2022-12-16 0.3937 0.3959 0.3763 0.3765 84.81万 -4.37%
2022-12-15 0.3908 0.3963 0.38 0.3937 115.63万 0.74%
2022-12-14 0.391 0.3989 0.3814 0.3908 120.92万 -0.05%
2022-12-13 0.4122 0.416 0.391 0.391 79.65万 -5.14%
2022-12-12 0.4129 0.4189 0.4064 0.4127 183.51万 -0.05%
2022-12-11 0.4169 0.4182 0.4104 0.4129 39.46万 -0.96%
2022-12-10 0.4069 0.4293 0.4066 0.4169 194.42万 2.46%
2022-12-09 0.4129 0.4129 0.3988 0.4069 76.31万 -1.45%
2022-12-08 0.4247 0.4357 0.4041 0.4123 203.81万 -2.92%
2022-12-07 0.4262 0.451 0.4194 0.4247 277.19万 -0.35%
2022-12-06 0.4285 0.4416 0.4262 0.4262 98.44万 -0.54%
2022-12-05 0.4293 0.4477 0.418 0.4285 155.78万 -0.19%
2022-12-04 0.4378 0.4393 0.4282 0.4293 67.74万 -1.94%
2022-12-03 0.4329 0.441 0.422 0.4378 161.8万 1.13%
2022-12-02 0.4216 0.4785 0.4116 0.433 699.39万 2.7%
2022-12-01 0.4054 0.4226 0.4043 0.4216 88.49万 4%
2022-11-30 0.3977 0.4128 0.394 0.4054 90.7万 1.94%
2022-11-29 0.4269 0.4289 0.3957 0.3977 97.39万 -6.84%
2022-11-28 0.4169 0.4886 0.4127 0.4269 576.98万 2.4%
2022-11-27 0.4126 0.4237 0.411 0.4169 44.38万 1.04%
2022-11-26 0.4293 0.4315 0.405 0.4127 80.22万 -3.87%
2022-11-25 0.4145 0.4403 0.4115 0.429 203.3万 3.5%
2022-11-24 0.3988 0.4186 0.3929 0.4145 90.02万 3.94%
2022-11-23 0.3948 0.3994 0.3801 0.3987 104.82万 0.99%
2022-11-22 0.4311 0.434 0.3909 0.394 126.37万 -8.61%
2022-11-21 0.4226 0.4463 0.4203 0.4315 167.41万 2.11%
2022-11-20 0.4329 0.4337 0.4149 0.4227 80.57万 -2.36%
2022-11-19 0.4323 0.4468 0.4308 0.4329 43.38万 0.14%
2022-11-18 0.4326 0.4487 0.4298 0.4317 37.71万 -0.21%
2022-11-17 0.4507 0.4533 0.4318 0.4326 78.95万 -4.02%
2022-11-16 0.4501 0.4546 0.4386 0.4507 89.17万 0.13%
2022-11-15 0.4482 0.4632 0.4255 0.4501 116.08万 0.42%
2022-11-14 0.4645 0.4645 0.4405 0.4473 52.59万 -3.7%
2022-11-13 0.4603 0.4722 0.4481 0.4641 61.83万 0.83%
2022-11-12 0.5117 0.5202 0.4536 0.4603 135.74万 -10.04%
2022-11-11 0.4938 0.5198 0.4378 0.5117 174.75万 3.62%
2022-11-10 0.6179 0.6656 0.4921 0.4938 330.04万 -20.08%
2022-11-09 0.6868 0.6893 0.61 0.6189 104.23万 -9.89%
2022-11-08 0.7387 0.7389 0.6803 0.6868 141.85万 -7.03%
2022-11-07 0.7463 0.7511 0.7323 0.7387 69.24万 -1.02%
2022-11-06 0.7506 0.77 0.7444 0.7463 161.79万 -0.57%
2022-11-05 0.7101 0.7735 0.7101 0.7506 158.48万 5.7%
2022-11-04 0.6966 0.7197 0.6815 0.7101 110.71万 1.94%
2022-11-03 0.7117 0.7433 0.695 0.6966 111.69万 -2.12%
2022-11-02 0.7157 0.7268 0.7091 0.7111 50.76万 -0.64%
2022-11-01 0.721 0.7523 0.7095 0.7156 100.1万 -0.75%
2022-10-31 0.7313 0.7452 0.7204 0.721 85.83万 -1.41%
2022-10-30 0.7284 0.7521 0.7255 0.7313 150.18万 0.4%
2022-10-29 0.7502 0.77 0.705 0.7274 193.31万 -3.04%
2022-10-28 0.7895 0.8049 0.7495 0.7502 502.27万 -4.98%
2022-10-27 0.6925 0.9515 0.6894 0.79 2109.92万 14.08%
2022-10-26 0.7192 0.7448 0.6745 0.6925 538.28万 -3.71%
2022-10-25 0.6217 0.9029 0.6195 0.7192 1286.73万 15.68%
2022-10-24 0.6183 0.6357 0.6162 0.6217 59.85万 0.55%
2022-10-23 0.6079 0.6221 0.6079 0.6185 41.28万 1.74%
2022-10-22 0.6139 0.6242 0.5929 0.6083 71.95万 -0.91%
2022-10-21 0.6166 0.6169 0.5951 0.6139 29.38万 -0.44%
2022-10-20 0.6321 0.636 0.6129 0.6166 73.96万 -2.45%
2022-10-19 0.6578 0.6614 0.6319 0.6335 86.96万 -3.69%
2022-10-18 0.6405 0.7818 0.638 0.6583 477.04万 2.78%
2022-10-17 0.6312 0.6454 0.6274 0.6405 47.02万 1.47%
2022-10-16 0.6271 0.6382 0.6167 0.6312 64.76万 0.65%
2022-10-15 0.6101 0.6452 0.6084 0.6271 45.51万 2.79%
2022-10-14 0.6191 0.6347 0.5775 0.6102 103.64万 -1.44%
2022-10-13 0.6193 0.6231 0.6104 0.619 14.1万 -0.05%
2022-10-12 0.6275 0.63 0.6116 0.6193 57.41万 -1.31%
2022-10-11 0.645 0.6463 0.6265 0.6275 15.33万 -2.71%
2022-10-10 0.6549 0.6556 0.641 0.645 41.81万 -1.51%
2022-10-09 0.6602 0.6607 0.6511 0.6549 15.01万 -0.8%
2022-10-08 0.6722 0.6753 0.655 0.6602 49.1万 -1.79%
2022-10-07 0.6575 0.683 0.6568 0.6722 124.53万 2.24%
2022-10-06 0.6759 0.677 0.652 0.6575 28.67万 -2.72%
2022-10-05 0.6619 0.6777 0.6541 0.6759 90.8万 2.12%
2022-10-04 0.6482 0.6667 0.6432 0.6619 49.87万 2.11%
2022-10-03 0.6639 0.664 0.6454 0.6487 20.17万 -2.29%
2022-10-02 0.6771 0.684 0.6612 0.6639 34.53万 -1.95%
2022-10-01 0.6628 0.6886 0.6588 0.6761 103.3万 2.01%
2022-09-30 0.6479 0.6695 0.6392 0.6629 170.6万 2.32%
2022-09-29 0.6608 0.662 0.6181 0.6479 90.95万 -1.95%
2022-09-28 0.642 0.6747 0.6351 0.6611 70.07万 2.98%
2022-09-27 0.6412 0.6465 0.6224 0.6417 54.96万 0.08%
2022-09-26 0.6569 0.6589 0.638 0.6409 24.82万 -2.44%
2022-09-25 0.628 0.6601 0.6238 0.6569 55.88万 4.6%
2022-09-24 0.6212 0.6563 0.6152 0.628 75.93万 1.09%
2022-09-23 0.6298 0.648 0.5961 0.6212 121.42万 -1.37%
2022-09-22 0.6508 0.6516 0.6209 0.6298 106.59万 -3.23%
2022-09-21 0.6384 0.6581 0.633 0.6502 66.84万 1.85%
2022-09-20 0.6712 0.6756 0.6132 0.639 160.98万 -4.8%
2022-09-19 0.6671 0.6844 0.6646 0.6698 79.07万 0.4%
2022-09-18 0.6631 0.6689 0.6501 0.6671 53.82万 0.6%
2022-09-17 0.6681 0.6787 0.6565 0.6631 91.17万 -0.75%
2022-09-16 0.7097 0.721 0.6564 0.6681 141.86万 -5.86%
2022-09-15 0.6989 0.7153 0.6911 0.7096 131.08万 1.53%
2022-09-14 0.7388 0.7567 0.6927 0.6989 134.72万 -5.4%
2022-09-13 0.7665 0.7706 0.7366 0.7388 86.39万 -3.61%
2022-09-12 0.7464 0.7705 0.7442 0.7669 86.6万 2.75%
2022-09-11 0.7437 0.7561 0.7394 0.7464 68.02万 0.36%
2022-09-10 0.7194 0.748 0.7031 0.7437 246.78万 3.38%
2022-09-09 0.685 0.7307 0.6821 0.7194 187.12万 5.02%
2022-09-08 0.7335 0.737 0.661 0.685 115.33万 -6.61%
2022-09-07 0.7458 0.7491 0.7203 0.7335 89.42万 -1.65%
2022-09-06 0.7076 0.7478 0.7063 0.7458 130.73万 5.4%
2022-09-05 0.7038 0.7142 0.6968 0.7076 29.54万 0.54%
2022-09-04 0.7332 0.7332 0.6983 0.7038 48.57万 -4.01%
2022-09-03 0.6992 0.7353 0.6961 0.7332 68.3万 4.86%
2022-09-02 0.7276 0.7338 0.6953 0.6992 84.57万 -3.9%
2022-09-01 0.7109 0.7415 0.6941 0.7276 70.05万 2.35%
2022-08-31 0.7387 0.7505 0.7061 0.7107 97.32万 -3.79%
2022-08-30 0.7068 0.7455 0.6813 0.739 95.32万 4.56%
2022-08-29 0.7039 0.717 0.6964 0.7073 28.58万 0.48%
2022-08-28 0.7575 0.7593 0.6987 0.7039 67.23万 -7.08%
2022-08-27 0.8131 0.8131 0.7544 0.7587 62.63万 -6.69%
2022-08-26 0.8104 0.8213 0.7985 0.8125 38.28万 0.26%
2022-08-25 0.7889 0.8121 0.7793 0.8104 54.25万 2.73%
2022-08-24 0.7734 0.7967 0.7614 0.7889 43.04万 2%
2022-08-23 0.8014 0.8126 0.756 0.7745 93.94万 -3.36%
2022-08-22 0.8031 0.8107 0.758 0.8014 52.97万 -0.21%
2022-08-21 0.822 0.8318 0.7835 0.8031 82.5万 -2.3%
2022-08-20 0.915 0.9151 0.8162 0.822 69.03万 -10.16%
2022-08-19 0.9069 0.9198 0.8993 0.9151 48.63万 0.9%
2022-08-18 0.9338 0.9919 0.8988 0.9061 111.89万 -2.97%
2022-08-17 0.9501 0.9585 0.9243 0.935 76.66万 -1.59%
2022-08-16 0.9716 0.9898 0.9247 0.9501 97.83万 -2.21%
2022-08-15 1.0266 1.0537 0.9693 0.9749 243.79万 -5.04%
2022-08-14 0.9382 1.1075 0.9364 1.0268 991.27万 9.44%
2022-08-13 0.9497 0.9511 0.9217 0.9382 57.67万 -1.21%
2022-08-12 0.9424 0.9655 0.9305 0.9497 235.31万 0.77%
2022-08-11 0.8955 0.9644 0.8852 0.9424 284.13万 5.24%
2022-08-10 0.9611 0.9709 0.8926 0.8955 383.09万 -6.83%
2022-08-09 0.8941 1.1466 0.8921 0.9615 1340.24万 7.54%
2022-08-08 0.915 0.9199 0.8827 0.8945 90.83万 -2.24%
2022-08-07 0.9129 0.9343 0.9032 0.915 128.77万 0.23%
2022-08-06 0.8826 0.9259 0.8613 0.9129 171.42万 3.43%
2022-08-05 0.9026 0.9054 0.8752 0.8826 120.45万 -2.22%
2022-08-04 0.8823 0.9123 0.8618 0.9026 120.08万 2.3%
2022-08-03 0.9117 0.9121 0.8511 0.8823 130.66万 -3.22%
2022-08-02 0.9251 0.9453 0.8849 0.9116 156.8万 -1.46%
2022-08-01 0.9244 0.9539 0.8871 0.9255 383.22万 0.12%
2022-07-31 0.9008 0.9266 0.8736 0.9244 310.5万 2.62%
2022-07-30 0.8809 0.9154 0.8621 0.9008 431.96万 2.26%
2022-07-29 0.8513 0.893 0.8218 0.8821 974.02万 3.62%
2022-07-28 0.7716 0.8521 0.7634 0.8521 170.63万 10.43%
2022-07-27 0.8448 0.8611 0.7716 0.7716 109.05万 -8.66%
2022-07-26 0.8923 0.905 0.8362 0.8448 82.9万 -5.32%
2022-07-25 0.8808 0.9115 0.8558 0.8928 111.57万 1.36%
2022-07-24 0.9053 0.9112 0.8719 0.8808 71.92万 -2.71%
2022-07-23 0.8737 0.942 0.8733 0.9053 162.14万 3.62%
2022-07-22 0.9526 0.9528 0.8545 0.8733 198.99万 -8.32%
2022-07-21 0.9147 0.9701 0.9134 0.9528 398.05万 4.17%
2022-07-20 0.9004 0.9333 0.9004 0.9143 381.16万 1.54%
2022-07-19 0.8852 0.9758 0.8628 0.9732 270.73万 9.94%
2022-07-17 0.8747 0.9333 0.8046 0.8999 1438.34万 2.88%
2022-07-16 0.7616 1.2344 0.7531 0.8759 3912.59万 15.01%
2022-07-15 0.7332 0.7746 0.7127 0.7617 126.05万 3.89%
2022-07-14 0.6806 0.7325 0.7041 0.7314 102.55万 7.46%
2022-07-13 0.8131 0.8262 0.6729 0.674 70.13万 -17.11%
2022-07-12 0.8131 0.8262 0.6939 0.6939 83.47万 -14.66%
2022-07-11 0.8131 0.8262 0.7344 0.7447 58.15万 -8.41%
2022-07-10 0.8131 0.8262 0.7802 0.793 67.61万 -2.47%
2022-07-09 0.8017 0.8262 0.7804 0.8004 137.62万 -0.16%
2022-07-08 0.7661 0.8033 0.7651 0.8017 113.62万 4.65%
2022-07-07 0.7556 0.7944 0.7516 0.7661 144.85万 1.39%
2022-07-06 0.7437 0.894 0.7362 0.7556 1508.13万 1.6%
2022-07-05 0.6828 0.751 0.675 0.743 154.21万 8.82%
2022-07-04 0.6757 0.7019 0.6756 0.6828 53.74万 1.05%
2022-07-03 0.6826 0.704 0.6651 0.6758 76.05万 -1%
2022-07-02 0.6558 0.7224 0.6447 0.6827 159.85万 4.1%
2022-07-01 0.7238 0.7315 0.6411 0.6558 147.24万 -9.39%
2022-06-30 0.7903 0.7909 0.7115 0.7238 123.77万 -8.41%
2022-06-29 0.8051 0.8227 0.7842 0.7902 343.49万 -1.85%
2022-06-28 0.7938 0.8109 0.7719 0.8042 150.18万 1.31%
2022-06-27 0.7818 0.8882 0.7756 0.7938 318.58万 1.53%
2022-06-26 0.7998 0.8504 0.7748 0.78 202.83万 -2.48%
2022-06-25 0.7231 0.808 0.7158 0.7998 150.16万 10.61%
2022-06-24 0.7128 0.7448 0.7005 0.7231 75.59万 1.45%
2022-06-23 0.7615 0.7644 0.7019 0.7127 102.23万 -6.41%
2022-06-22 0.7329 0.7811 0.7022 0.7614 150.37万 3.89%
2022-06-21 0.7146 0.8349 0.6836 0.7329 399.68万 2.56%
2022-06-20 0.643 0.7156 0.6004 0.7149 200.17万 11.18%
2022-06-19 0.7196 0.7333 0.6405 0.643 124.82万 -10.64%
2022-06-18 0.7532 0.7648 0.6918 0.7159 189.74万 -4.95%
2022-06-17 0.7303 0.8421 0.6923 0.7532 392.55万 3.14%
2022-06-16 0.8112 0.8144 0.674 0.7309 172.87万 -9.9%
2022-06-15 0.7903 0.8257 0.7204 0.8112 188.8万 2.64%
2022-06-14 0.9558 0.9614 0.753 0.7948 153.94万 -16.84%
2022-06-13 0.9452 0.9795 0.8924 0.9519 94.79万 0.71%
2022-06-12 1.0618 1.0695 0.9403 0.9484 126.74万 -10.68%
2022-06-11 1.1305 1.1395 1.0604 1.0618 81.03万 -6.08%
2022-06-10 1.1385 1.1693 1.1003 1.1305 137.09万 -0.7%
2022-06-09 1.1103 1.1637 1.0913 1.1344 243.04万 2.17%
2022-06-08 1.3 1.3078 1.0999 1.1103 667.14万 -14.59%
2022-06-07 0.9963 1.4994 0.9911 1.2906 2872.57万 29.54%
2022-06-06 0.9816 1.0033 0.971 0.9963 99.32万 1.5%
2022-06-05 0.9709 0.9968 0.9601 0.9851 42.8万 1.46%
2022-06-04 0.9908 1.0209 0.9704 0.9709 59.19万 -2.01%
2022-06-03 1.0243 1.0243 0.9803 0.9898 67.28万 -3.37%
2022-06-02 1.0896 1.0979 1.0205 1.0243 85.67万 -5.99%
2022-06-01 1.073 1.1293 1.0522 1.0897 131.35万 1.56%
2022-05-31 1.0111 1.1006 1.0005 1.074 181.6万 6.22%
2022-05-30 1.0069 1.0135 0.9774 1.0111 68.2万 0.42%
2022-05-29 1.004 1.0086 0.9702 1.0069 73.24万 0.29%
2022-05-28 1.0445 1.0584 0.9599 1.0036 106.76万 -3.92%
2022-05-27 1.0906 1.11 0.9705 1.0483 142.78万 -3.88%
2022-05-26 1.0614 1.1277 1.0602 1.0915 174.3万 2.84%
2022-05-25 1.1355 1.1393 1.0321 1.0695 175.09万 -5.81%
2022-05-24 1.1154 1.1584 1.1009 1.1355 128.25万 1.8%
2022-05-23 1.0539 1.2046 1.0414 1.1188 523.9万 6.16%
2022-05-22 1.0309 1.0578 1.0103 1.0539 44.13万 2.23%
2022-05-21 1.0809 1.0883 1.029 1.0309 80.36万 -4.63%
2022-05-20 1.0249 1.0867 1.0088 1.0809 144.03万 5.46%
2022-05-19 1.0608 1.1226 1.0154 1.0249 169.81万 -3.38%
2022-05-18 1.0334 1.109 1.0303 1.0608 72.2万 2.65%
2022-05-17 1.0558 1.1177 1.0301 1.032 107.85万 -2.25%
2022-05-16 0.9997 1.0795 0.9985 1.0558 123.91万 5.61%
2022-05-15 1.084 1.0938 0.9807 0.9997 154.68万 -7.78%
2022-05-14 1.0497 1.2671 0.9751 1.0837 611.77万 3.24%
2022-05-13 1.2297 1.2336 0.991 1.0401 377.42万 -15.42%
2022-05-12 1.3405 1.39 1.1465 1.2297 257.72万 -8.27%
2022-05-11 1.4056 1.4082 1.2499 1.3405 214.34万 -4.63%
2022-05-10 1.5282 1.5585 1.3821 1.4056 130.89万 -8.02%
2022-05-09 1.6261 1.6263 1.5133 1.5282 48.08万 -6.02%
2022-05-08 1.5906 1.6305 1.5728 1.6261 46.83万 2.23%
2022-05-07 1.5523 1.637 1.5132 1.5907 121.36万 2.47%
2022-05-06 1.6399 1.7586 1.5522 1.5522 211.87万 -5.35%
2022-05-05 1.6771 1.6815 1.6022 1.6345 63.15万 -2.54%
2022-05-04 1.6884 1.7022 1.6442 1.6778 41.14万 -0.63%
2022-05-03 1.6614 1.7187 1.6433 1.6883 62.1万 1.62%
2022-05-02 1.757 1.7592 1.6304 1.6609 84.02万 -5.47%
2022-05-01 1.7919 1.8072 1.7308 1.7571 94.45万 -1.94%
2022-04-30 1.8941 1.9909 1.7816 1.7978 264.43万 -5.08%
2022-04-29 1.85 1.9443 1.8207 1.8939 131.22万 2.37%
2022-04-28 1.8784 1.892 1.7726 1.85 115.5万 -1.51%
2022-04-27 1.9134 2.0113 1.8719 1.8798 101.03万 -1.76%
2022-04-26 1.9995 2.0106 1.8675 1.9177 189.79万 -4.09%
2022-04-25 2.0228 2.0492 1.9903 1.9995 71.18万 -1.15%
2022-04-24 2.0107 2.0464 1.9811 2.0242 120.03万 0.67%
2022-04-23 2.1279 2.1279 1.9804 2.0107 151.21万 -5.51%
2022-04-22 2.1373 2.177 2.073 2.1275 194.78万 -0.46%
2022-04-21 2.1712 2.2199 2.1228 2.1372 202.71万 -1.57%
2022-04-20 2.019 2.1775 2.0118 2.1775 190.1万 7.85%
2022-04-19 2.19 2.1992 1.9706 2.0193 215.04万 -7.79%
2022-04-18 2.1442 2.2205 2.1415 2.1968 124.99万 2.45%
2022-04-17 2.1422 2.2112 2.1346 2.1442 141.92万 0.09%
2022-04-16 2.1679 2.1998 2.1199 2.1419 200.16万 -1.2%
2022-04-15 2.3227 2.4395 2.1606 2.1606 608.84万 -6.98%
2022-04-14 2.0903 2.7352 2.031 2.3234 2263.21万 11.15%
2022-04-13 2.0711 2.1186 1.991 2.0967 200.64万 1.24%
2022-04-12 2.2501 2.3876 2.0702 2.0726 404.64万 -7.89%
2022-04-11 2.2105 2.2663 2.1936 2.2492 157.1万 1.75%
2022-04-10 2.3717 2.3717 2.2102 2.2102 160.9万 -6.81%
2022-04-09 2.387 2.4493 2.3312 2.3716 175.22万 -0.65%
2022-04-08 2.4601 2.4698 2.3445 2.387 209.92万 -2.97%
2022-04-07 2.7312 2.741 2.4299 2.4601 275.73万 -9.93%
2022-04-06 2.7602 2.8493 2.7138 2.7311 272.75万 -1.05%
2022-04-05 2.9278 2.9593 2.7293 2.7293 237.84万 -6.78%
2022-04-04 2.8849 2.9688 2.8239 2.9278 251.85万 1.49%
2022-04-03 2.8978 3.0594 2.841 2.8849 581.19万 -0.45%
2022-04-02 2.7385 2.9001 2.5954 2.898 407.43万 5.82%
2022-04-01 2.7402 2.8641 2.7296 2.7384 471.33万 -0.07%
2022-03-31 2.7513 2.799 2.6628 2.7402 335.74万 -0.4%
2022-03-30 2.6998 2.85 2.6202 2.751 433.74万 1.9%
2022-03-29 2.5275 2.7792 2.5095 2.7002 330.86万 6.83%
2022-03-28 2.4695 2.54 2.4605 2.5275 151万 2.35%
2022-03-27 2.527 2.5521 2.4595 2.4695 217.53万 -2.28%
2022-03-26 2.6196 2.7313 2.5141 2.527 727.75万 -3.53%
2022-03-25 2.3008 2.6798 2.2709 2.6198 986.48万 13.86%
2022-03-24 2.2816 2.3096 2.1832 2.3075 205.25万 1.14%
2022-03-23 2.3573 2.3595 2.2358 2.2816 415.05万 -3.21%
2022-03-22 2.228 2.3591 2.2025 2.3591 180.65万 5.88%
2022-03-21 2.3829 2.3898 2.2207 2.2207 214.86万 -6.81%
2022-03-20 2.1721 2.4394 2.171 2.3829 370.78万 9.7%
2022-03-19 2.1099 2.1788 2.0721 2.1788 186.31万 3.27%
2022-03-18 2.0389 2.3279 2.0029 2.1177 966.22万 3.86%
2022-03-17 1.91 2.0856 1.9007 2.0389 486.12万 6.75%
2022-03-16 1.911 1.9298 1.8502 1.91 183.89万 -0.05%
2022-03-15 1.9676 1.9677 1.8699 1.911 158.67万 -2.88%
2022-03-14 1.9674 2.0697 1.9316 1.9676 242.29万 0.01%
2022-03-13 1.9873 2.0776 1.9309 1.9673 280.07万 -1.01%
2022-03-12 1.9589 2.0366 1.9104 1.9803 152.69万 1.09%
2022-03-11 2.0793 2.0884 1.9176 1.9589 168.65万 -5.79%
2022-03-10 2.02 2.1691 1.9932 2.0811 206.88万 3.02%
2022-03-09 2.0999 2.122 1.9611 2.022 140.8万 -3.71%
2022-03-08 2.1306 2.1599 2.0101 2.0999 118.1万 -1.44%
2022-03-07 2.1474 2.1865 2.0839 2.1306 77.02万 -0.78%
2022-03-06 2.1805 2.1985 2.0798 2.1474 125.21万 -1.52%
2022-03-05 2.2698 2.3289 2.1736 2.1872 152.38万 -3.64%
2022-03-04 2.3971 2.4408 2.2578 2.2695 145.37万 -5.32%
2022-03-03 2.4369 2.4574 2.36 2.3971 198.91万 -1.63%
2022-03-02 2.3294 2.4995 2.3021 2.4299 221.54万 4.31%
2022-03-01 2.24 2.3294 2.0791 2.3294 166.34万 3.99%
2022-02-28 2.2628 2.3195 2.1529 2.2328 129.68万 -1.33%
2022-02-27 2.1805 2.3383 2.1626 2.2628 156.26万 3.77%
2022-02-26 1.9995 2.1988 1.9602 2.1804 288.74万 9.05%
2022-02-25 2.3503 2.3601 1.8994 1.9924 460.15万 -15.23%
2022-02-24 2.3708 2.4805 2.3015 2.3503 240.49万 -0.86%
2022-02-23 2.393 2.4274 2.2124 2.3708 326.03万 -0.93%
2022-02-22 2.3731 2.5016 2.2629 2.393 353.52万 0.84%
2022-02-21 2.5682 2.5998 2.3506 2.3732 221.81万 -7.59%
2022-02-20 2.6805 2.7293 2.5124 2.5682 265.68万 -4.19%
2022-02-19 2.8704 2.9197 2.6634 2.6805 381万 -6.62%
2022-02-18 2.9481 3.0908 2.8518 2.8703 300.35万 -2.64%
2022-02-17 2.9633 3.191 2.9095 2.9481 369.45万 -0.51%
2022-02-16 2.6871 3.0296 2.6084 2.9632 422.99万 10.28%
2022-02-15 2.6535 2.6996 2.5411 2.687 256.29万 1.26%
2022-02-14 2.5898 2.7271 2.5754 2.6535 225.78万 2.46%
2022-02-13 2.9829 2.9897 2.5644 2.5898 458.71万 -13.18%
2022-02-12 3.2083 3.251 2.7931 2.9828 787.4万 -7.03%
2022-02-11 3.0505 3.3297 2.9983 3.2015 1219.99万 4.95%
2022-02-10 2.8891 3.0597 2.7814 3.057 490.93万 5.81%
2022-02-09 2.9774 3.1787 2.8131 2.8826 927.77万 -3.18%
2022-02-08 2.4433 2.9801 2.4335 2.9801 1346.45万 21.97%
2022-02-07 2.4929 2.549 2.4201 2.4433 404.23万 -1.99%
2022-02-06 2.3531 2.5197 2.3531 2.4929 346.31万 5.94%
2022-02-05 2.1306 2.3893 2.0908 2.3531 397.21万 10.44%
2022-02-04 2.2107 2.2631 2.0707 2.1306 409.35万 -3.62%
2022-02-03 2.3595 2.4865 2.2107 2.2181 411.32万 -5.99%
2022-02-02 2.412 2.5686 2.3401 2.3669 577.34万 -1.87%
2022-02-01 2.5009 2.5174 2.2898 2.4139 288.87万 -3.48%
2022-01-31 2.4503 2.5738 2.4029 2.5174 335.02万 2.74%
2022-01-30 2.3301 2.5489 2.3132 2.45 590.6万 5.15%
2022-01-29 2.1588 2.3492 2.0104 2.3303 531.99万 7.94%
2022-01-28 2.3709 2.503 2.0161 2.1588 539.35万 -8.95%
2022-01-27 2.1301 2.4293 2.1301 2.3765 442.48万 11.57%
2022-01-26 1.9883 2.2066 1.9107 2.1313 354.13万 7.19%
2022-01-25 2.1436 2.3227 1.8632 1.9818 450.99万 -7.55%
2022-01-24 2.0988 2.2993 2.0634 2.1434 356.37万 2.13%
2022-01-23 2.8112 2.8687 2.0257 2.0943 756.47万 -25.5%
2022-01-22 3.3606 3.4294 2.7004 2.8152 656.54万 -16.23%
2022-01-21 3.3297 3.3961 3.1331 3.3574 611.18万 0.83%
2022-01-20 3.4407 3.5558 3.2516 3.3326 330.29万 -3.14%
2022-01-19 3.6529 3.6661 3.3514 3.4347 379.95万 -5.97%
2022-01-18 3.9246 4.0567 3.6172 3.6398 374.04万 -7.26%
2022-01-17 4.0711 4.0801 3.8445 3.9252 357.73万 -3.58%
2022-01-16 4.0764 4.1902 3.9229 4.0699 555.9万 -0.16%
2022-01-15 4.2057 4.2322 3.8804 4.0834 764.39万 -2.91%
2022-01-14 3.974 4.4303 3.9537 4.1823 1220.01万 5.24%
2022-01-13 3.5748 4.0396 3.574 3.9927 920.91万 11.69%
2022-01-12 3.4958 3.6824 3.4509 3.5872 415.89万 2.61%
2022-01-11 3.7382 3.9882 3.4189 3.4958 613.57万 -6.48%
2022-01-10 3.8883 3.9285 3.6106 3.738 589.29万 -3.87%
2022-01-09 3.9984 4.1165 3.8718 3.8966 583.39万 -2.55%
2022-01-08 4.3546 4.6113 3.8586 4.0048 905.45万 -8.03%
2022-01-07 5.0976 5.1387 4.1802 4.3548 1309.99万 -14.57%
2022-01-06 5.4244 5.4283 4.9072 5.098 1176.72万 -6.02%
2022-01-05 5.4528 5.5668 5.2297 5.4173 1495.91万 -0.65%
2022-01-04 5.0286 5.5396 4.994 5.4744 1271.19万 8.87%
2022-01-03 5.0177 5.0846 4.8928 5.0286 579.02万 0.22%
2022-01-02 4.9897 5.0341 4.7593 5.0189 400.17万 0.59%
2022-01-01 4.9848 5.1969 4.8825 4.9956 676.34万 0.22%

回顶部