meta币今日最新价格 实时

$ 0.0247922 涨幅：-2.74%
更新时间：2024-07-03 02:50:05

24H最高/最低价格

H：¥0.2217 / $0.03048405
L：¥0.1862 / $0.02561359

2023年最高价格/最低价格

H：¥0.41 / $0.06 (2023-10-19)
L：¥0.12 / $0.02 (2023-01-01)

历史最高/最低价格

H：¥3.29 / $0.452667
L：¥0.0215 / $0.00295026

Metadium交易平台推荐

欧易OKX 币安Binance
meta走势图加载中...
  • meta币历史价格表
  • meta币概况
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
2023-12-31 0.042307 0.043174 0.041838 0.04272 328.23万 0.98%
2023-12-30 0.042798 0.043501 0.040929 0.042306 296.52万 -1.15%
2023-12-29 0.044047 0.044281 0.042407 0.04272 211.13万 -3.01%
2023-12-28 0.043649 0.043969 0.041934 0.043969 349万 0.73%
2023-12-27 0.045449 0.045527 0.0431 0.043959 436.83万 -3.28%
2023-12-26 0.045843 0.046078 0.044203 0.045526 384.96万 -0.69%
2023-12-25 0.04725 0.047328 0.045602 0.045766 582.96万 -3.14%
2023-12-24 0.046703 0.049123 0.046154 0.047171 1658.54万 1%
2023-12-23 0.044201 0.048578 0.043887 0.046625 3602.81万 5.48%
2023-12-22 0.045062 0.045296 0.043736 0.044278 334.58万 -1.74%
2023-12-21 0.044124 0.04514 0.043264 0.04514 521.92万 2.3%
2023-12-20 0.041155 0.045913 0.04092 0.043968 968.21万 6.84%
2023-12-19 0.045446 0.045757 0.039516 0.041155 799.07万 -9.44%
2023-12-18 0.046469 0.046703 0.045135 0.045368 189.05万 -2.37%
2023-12-17 0.046233 0.046547 0.045059 0.046547 191.78万 0.68%
2023-12-16 0.047326 0.047484 0.045922 0.046156 274.96万 -2.47%
2023-12-15 0.046467 0.048184 0.046146 0.047169 551.65万 1.51%
2023-12-14 0.047171 0.047482 0.044438 0.046232 619.49万 -1.99%
2023-12-13 0.047796 0.048652 0.046468 0.047093 751.82万 -1.47%
2023-12-12 0.052638 0.05295 0.047093 0.047718 1503.43万 -9.35%
2023-12-11 0.054513 0.054669 0.051314 0.052717 748.57万 -3.29%
2023-12-10 0.053576 0.055443 0.053188 0.054669 969.01万 2.04%
2023-12-09 0.051311 0.053888 0.050764 0.053576 1246.69万 4.41%
2023-12-08 0.051701 0.053808 0.049284 0.05092 1888.37万 -1.51%
2023-12-07 0.051153 0.052702 0.048888 0.051779 1482.18万 1.22%
2023-12-06 0.048812 0.052076 0.048812 0.051465 1070.13万 5.44%
2023-12-05 0.047796 0.050007 0.047009 0.04889 1017.22万 2.29%
2023-12-04 0.048264 0.049045 0.047715 0.047796 489.13万 -0.97%
2023-12-03 0.047718 0.048733 0.04764 0.048186 384.97万 0.98%
2023-12-02 0.046625 0.048497 0.046312 0.047718 746.48万 2.34%
2023-12-01 0.047874 0.048888 0.046078 0.046312 880.67万 -3.26%
2023-11-30 0.046859 0.050292 0.046781 0.047952 1659.09万 2.33%
2023-11-29 0.045606 0.047633 0.045299 0.046781 528.9万 2.58%
2023-11-28 0.047328 0.04811 0.045141 0.045684 863.46万 -3.47%
2023-11-27 0.047093 0.049514 0.046701 0.04725 1317.99万 0.33%
2023-11-26 0.047171 0.051001 0.046315 0.04725 2838.39万 0.17%
2023-11-25 0.044125 0.047637 0.044125 0.04725 2788.55万 7.08%
2023-11-24 0.043578 0.045764 0.0435 0.04389 537.33万 0.72%
2023-11-23 0.045842 0.046545 0.041784 0.043578 993.5万 -4.94%
2023-11-22 0.048486 0.049191 0.04514 0.045922 1046.31万 -5.29%
2023-11-21 0.046078 0.048486 0.045844 0.048254 798.47万 4.72%
2023-11-20 0.046389 0.049278 0.044829 0.046078 2382.11万 -0.67%
2023-11-19 0.046156 0.049123 0.043973 0.046388 1248.92万 0.5%
2023-11-18 0.046547 0.053105 0.045368 0.045922 6235.39万 -1.34%
2023-11-17 0.044827 0.047402 0.044515 0.04639 1532.81万 3.49%
2023-11-16 0.045609 0.046 0.043108 0.044827 813.43万 -1.71%
2023-11-15 0.045765 0.047257 0.044987 0.045688 1612.96万 -0.17%
2023-11-14 0.045609 0.050453 0.044441 0.045608 2981.14万 --
2023-11-13 0.046155 0.047014 0.044595 0.045688 725.95万 -1.01%
2023-11-12 0.044907 0.04764 0.044202 0.046077 1443.44万 2.61%
2023-11-11 0.043188 0.045919 0.039987 0.044828 2421.87万 3.8%
2023-11-10 0.040845 0.043813 0.040845 0.043032 1650.36万 5.35%
2023-11-05 0.041393 0.042409 0.040924 0.041704 1427.72万 0.75%
2023-11-04 0.041939 0.044128 0.038977 0.041237 3487.87万 -1.67%
2023-11-03 0.040299 0.045844 0.040299 0.041939 3512.37万 4.07%
2023-11-02 0.039518 0.047715 0.038502 0.040377 9507.38万 2.17%
2023-11-01 0.040533 0.048239 0.038502 0.03944 1.2亿 -2.7%
2023-10-31 0.03647 0.044669 0.036315 0.040455 1.0亿 10.93%
2023-10-30 0.036628 0.037017 0.036079 0.036471 618.42万 -0.43%
2023-10-29 0.035066 0.037017 0.035066 0.036784 1007.41万 4.9%
2023-10-28 0.033035 0.035372 0.032879 0.035144 753.33万 6.38%
2023-10-27 0.033582 0.03444 0.032722 0.032957 805.32万 -1.86%
2023-10-26 0.033426 0.034753 0.033049 0.033504 713.33万 0.23%
2023-10-25 0.034754 0.035532 0.032646 0.033582 1465.27万 -3.37%
2023-10-24 0.036237 0.037644 0.034439 0.034832 1676.55万 -3.88%
2023-10-23 0.038971 0.040221 0.036081 0.036159 1676.02万 -7.22%
2023-10-22 0.041392 0.043735 0.038973 0.039127 2773.94万 -5.47%
2023-10-21 0.043813 0.047638 0.040143 0.041392 6363.14万 -5.53%
2023-10-20 0.042094 0.050528 0.033894 0.043969 1.9亿 4.45%
2023-10-19 0.040142 0.055839 0.03944 0.041783 1.9亿 4.09%
2023-10-18 0.036237 0.042176 0.033816 0.040142 1.5亿 10.78%
2023-10-17 0.035691 0.042256 0.03367 0.036472 1.3亿 2.19%
2023-10-16 0.026631 0.044274 0.026553 0.035456 2.8亿 33.14%
2023-10-15 0.026006 0.027881 0.02546 0.026631 1254.64万 2.4%
2023-10-14 0.024132 0.028195 0.024132 0.026084 1790.65万 8.09%
2023-10-12 0.024991 0.024991 0.023743 0.023975 94.36万 -4.07%
2023-10-11 0.024835 0.025303 0.024757 0.024991 65.3万 0.63%
2023-10-10 0.026006 0.026318 0.024445 0.024835 338.45万 -4.5%
2023-10-09 0.025303 0.027722 0.025303 0.026006 1448.12万 2.78%
2023-10-08 0.025375 0.025688 0.025143 0.025303 92.22万 -0.28%
2023-10-07 0.024913 0.025375 0.024757 0.025375 127.47万 1.85%
2023-10-06 0.024835 0.02507 0.024603 0.024835 88.48万 --
2023-10-05 0.025225 0.02538 0.024603 0.024913 184.52万 -1.24%
2023-10-04 0.02546 0.025694 0.024682 0.025147 192.97万 -1.23%
2023-10-03 0.026397 0.026944 0.025538 0.025538 468.55万 -3.25%
2023-10-02 0.025694 0.029285 0.025538 0.026475 3507.1万 3.04%
2023-10-01 0.025303 0.027022 0.025303 0.025694 402.65万 1.55%
2023-09-30 0.024201 0.026314 0.024201 0.025303 931.28万 4.55%
2023-09-29 0.024054 0.024353 0.023813 0.024201 102.15万 0.61%
2023-09-28 0.023898 0.02421 0.023744 0.024054 100.86万 0.65%
2023-09-27 0.023739 0.024133 0.02343 0.023898 102.61万 0.67%
2023-09-26 0.023976 0.024132 0.023117 0.023739 102.9万 -0.99%
2023-09-25 0.02468 0.024913 0.023821 0.024054 137.69万 -2.54%
2023-09-24 0.024132 0.025068 0.023898 0.02468 213.5万 2.27%
2023-09-23 0.023663 0.024132 0.023196 0.024132 152.79万 1.98%
2023-09-22 0.023976 0.024521 0.023274 0.023663 227.89万 -1.31%
2023-09-21 0.023897 0.024443 0.02343 0.023976 439.61万 0.33%
2023-09-20 0.022802 0.025298 0.02249 0.023897 2367万 4.8%
2023-09-19 0.022881 0.022959 0.0221 0.022802 65.56万 -0.35%
2023-09-18 0.023351 0.023895 0.02257 0.022881 123.51万 -2.01%
2023-09-17 0.022801 0.023663 0.022726 0.023429 120.43万 2.75%
2023-09-16 0.022726 0.02296 0.022413 0.022801 101.26万 0.33%
2023-09-15 0.022101 0.022726 0.021945 0.022726 104.71万 2.83%
2023-09-14 0.021781 0.022101 0.021476 0.022101 59.96万 1.47%
2023-09-13 0.021476 0.021781 0.021239 0.021781 43.14万 1.42%
2023-09-12 0.022257 0.022335 0.021397 0.021476 60.61万 -3.51%
2023-09-11 0.022334 0.02249 0.022021 0.022257 42.77万 -0.34%
2023-09-10 0.022413 0.022491 0.022099 0.022334 55.05万 -0.35%
2023-09-09 0.022101 0.022724 0.021946 0.022413 160.93万 1.41%
2023-09-08 0.021945 0.022102 0.021787 0.022101 29.17万 0.71%
2023-09-07 0.021943 0.022177 0.021791 0.022023 61.09万 0.36%
2023-09-06 0.022101 0.022335 0.021477 0.021943 105.67万 -0.71%
2023-09-05 0.021789 0.022414 0.021711 0.022101 235.45万 1.43%
2023-09-04 0.021858 0.022096 0.021471 0.021789 69.43万 -0.32%
2023-09-03 0.021783 0.02202 0.021391 0.021858 42.67万 0.34%
2023-09-02 0.022332 0.02241 0.021553 0.021783 62.93万 -2.46%
2023-09-01 0.022648 0.022882 0.02218 0.022332 71.17万 -1.4%
2023-08-31 0.023114 0.023504 0.022569 0.022726 136.98万 -1.68%
2023-08-30 0.023113 0.023654 0.022094 0.023114 314.28万 --
2023-08-29 0.02421 0.024366 0.022725 0.023113 345.38万 -4.53%
2023-08-28 0.026397 0.026709 0.023976 0.02421 1239.12万 -8.29%
2023-08-27 0.02296 0.028045 0.02296 0.026319 4583.9万 14.63%
2023-08-26 0.022337 0.025305 0.022259 0.02296 1172.2万 2.79%
2023-08-25 0.022569 0.022803 0.022258 0.022337 34.23万 -1.03%
2023-08-24 0.022639 0.02264 0.022174 0.022569 38.32万 -0.31%
2023-08-22 0.023195 0.023351 0.022491 0.022725 48.95万 -2.03%
2023-08-21 0.023273 0.023819 0.022883 0.023195 195.35万 -0.34%
2023-08-20 0.022177 0.02366 0.022177 0.023273 240.68万 4.94%
2023-08-19 0.02327 0.023348 0.02124 0.022256 168.49万 -4.36%
2023-08-18 0.0246 0.024677 0.023035 0.02327 141.02万 -5.41%
2023-08-17 0.027021 0.027098 0.024145 0.024677 328.92万 -8.67%
2023-08-16 0.027412 0.02749 0.026942 0.027098 128.8万 -1.15%
2023-08-15 0.027101 0.02749 0.027022 0.027412 145.38万 1.15%
2023-08-03 0.027099 0.030692 0.026944 0.027959 1490.76万 3.17%
2023-08-02 0.026943 0.028737 0.026787 0.027099 773.79万 0.58%
2023-08-01 0.027255 0.027959 0.02648 0.027021 250.73万 -0.86%
2023-07-31 0.029363 0.029754 0.026789 0.027255 419.26万 -7.18%
2023-07-30 0.028505 0.029594 0.027959 0.029363 543.61万 3.01%
2023-07-29 0.026474 0.028817 0.026162 0.028505 1332.74万 7.67%
2023-07-28 0.026565 0.027273 0.026172 0.026474 104.45万 -0.34%
2023-07-27 0.026644 0.027194 0.026017 0.026565 143.29万 -0.3%
2023-07-26 0.026171 0.026724 0.025153 0.026644 173.65万 1.81%
2023-07-25 0.027116 0.027743 0.025625 0.026171 205.89万 -3.49%
2023-07-24 0.026487 0.027899 0.026408 0.027116 331.66万 2.37%
2023-07-23 0.026015 0.026565 0.025937 0.026487 79.73万 1.81%
2023-07-22 0.025622 0.026016 0.025622 0.026015 46.96万 1.53%
2023-07-21 0.025465 0.026329 0.025386 0.025622 73.96万 0.62%
2023-07-20 0.024492 0.025544 0.024264 0.025465 80.85万 3.97%
2023-07-19 0.02533 0.025558 0.024263 0.024492 99.36万 -3.31%
2023-07-18 0.025484 0.02571 0.024797 0.02533 106.52万 -0.6%
2023-07-17 0.025865 0.026322 0.025176 0.025484 151.19万 -1.47%
2023-07-16 0.02495 0.026094 0.023881 0.025865 581.55万 3.67%
2023-07-15 0.024033 0.025171 0.023576 0.02495 275.25万 3.82%
2023-07-14 0.024643 0.024717 0.023653 0.024033 133.85万 -2.48%
2023-07-13 0.024338 0.025861 0.024262 0.024643 397.29万 1.25%
2023-07-11 0.024032 0.024111 0.022969 0.023574 58.37万 -1.91%
2023-07-10 0.023499 0.02464 0.023352 0.024032 111.81万 2.27%
2023-07-09 0.02388 0.02388 0.023346 0.023499 9.74万 -1.6%
2023-07-08 0.024415 0.024415 0.023351 0.02388 34.18万 -2.19%
2023-07-07 0.024567 0.024794 0.02381 0.024187 42.01万 -1.55%
2023-07-05 0.024557 0.024858 0.023803 0.024262 72.87万 -1.2%
2023-07-04 0.024185 0.024557 0.023957 0.024557 31.08万 1.54%
2023-07-03 0.024338 0.024871 0.02388 0.024185 93.06万 -0.63%
2023-07-02 0.023117 0.024417 0.023117 0.024338 106.4万 5.28%
2023-07-01 0.023117 0.024182 0.022737 0.023117 111.32万 --
2023-06-30 0.023194 0.023346 0.022661 0.023117 42.67万 -0.33%
2023-06-28 0.023958 0.024486 0.023273 0.023804 76.24万 -0.64%
2023-06-26 0.024185 0.025022 0.023729 0.023957 138.14万 -0.94%
2023-06-25 0.023499 0.024717 0.023271 0.024185 128.23万 2.92%
2023-06-22 0.020523 0.021971 0.020449 0.021971 62.14万 7.06%
2023-06-21 0.020677 0.020903 0.020293 0.020523 27.72万 -0.74%
2023-06-20 0.020905 0.021049 0.020601 0.020677 16.64万 -1.09%
2023-06-19 0.020829 0.02152 0.020676 0.020905 67.11万 0.36%
2023-06-18 0.020219 0.020906 0.020143 0.020829 32.14万 3.02%
2023-06-17 0.020066 0.020373 0.019535 0.020219 42.69万 0.76%
2023-06-16 0.021592 0.021592 0.019529 0.020066 109.19万 -7.07%
2023-06-15 0.02144 0.021668 0.021135 0.021592 28.16万 0.71%
2023-06-14 0.021973 0.022201 0.02144 0.02144 41万 -2.43%
2023-06-13 0.022354 0.02243 0.021516 0.02182 48.73万 -2.39%
2023-06-12 0.021744 0.022734 0.021516 0.022354 47.28万 2.81%
2023-06-11 0.024338 0.024564 0.021371 0.021744 74.76万 -10.66%
2023-06-10 0.023877 0.024641 0.023423 0.024262 43.57万 1.61%
2023-06-09 0.024036 0.024263 0.023354 0.023877 33.27万 -0.66%
2023-06-08 0.023801 0.02533 0.023801 0.024112 127.38万 1.31%
2023-06-07 0.025179 0.02548 0.022905 0.023801 76.89万 -5.47%
2023-06-06 0.025559 0.025839 0.025179 0.025179 78.22万 -1.49%
2023-06-05 0.025559 0.025711 0.025254 0.025559 20.68万 --
2023-06-04 0.025177 0.025559 0.025017 0.025559 24.41万 1.52%
2023-06-03 0.025178 0.025331 0.024575 0.025177 41.28万 --
2023-06-02 0.025179 0.025483 0.024799 0.025178 34.72万 --
2023-06-01 0.026017 0.026093 0.025026 0.025179 72.6万 -3.22%
2023-05-31 0.026074 0.026316 0.02586 0.026017 31.4万 -0.22%
2023-05-30 0.025941 0.026477 0.025775 0.026074 46.88万 0.51%
2023-05-29 0.025407 0.026087 0.025331 0.025941 23万 2.1%
2023-05-28 0.025555 0.025631 0.025252 0.025407 25.45万 -0.58%
2023-05-27 0.025787 0.025789 0.024725 0.025555 55.06万 -0.9%
2023-05-26 0.026246 0.026398 0.025407 0.025787 61.9万 -1.75%
2023-05-25 0.027232 0.027308 0.026093 0.026246 80.75万 -3.62%
2023-05-24 0.02739 0.027846 0.026854 0.027232 65.61万 -0.58%
2023-05-23 0.028001 0.028003 0.027091 0.027314 45.88万 -2.45%
2023-05-22 0.028458 0.028535 0.02785 0.028076 30.91万 -1.34%
2023-05-21 0.028231 0.028459 0.028153 0.028382 18.83万 0.53%
2023-05-20 0.028306 0.028687 0.028002 0.028306 106.27万 --
2023-05-19 0.027921 0.028761 0.027921 0.028382 84.46万 1.65%
2023-05-18 0.028153 0.028382 0.027846 0.027998 58.85万 -0.55%
2023-05-17 0.028611 0.028612 0.027998 0.028153 62.94万 -1.6%
2023-05-16 0.028381 0.028685 0.028001 0.028611 75.93万 0.81%
2023-05-15 0.028307 0.028686 0.027925 0.028456 41.14万 0.53%
2023-05-14 0.027999 0.028606 0.027771 0.028382 38.72万 1.37%
2023-05-13 0.028535 0.028535 0.027003 0.027922 97.09万 -2.15%
2023-05-12 0.029298 0.029526 0.028383 0.028535 125.98万 -2.6%
2023-05-11 0.028917 0.029528 0.02869 0.029298 190.57万 1.32%
2023-05-10 0.029984 0.03029 0.028383 0.028994 245.32万 -3.3%
2023-05-08 0.030213 0.030824 0.029756 0.030137 308.3万 -0.25%
2023-05-07 0.030595 0.031358 0.029984 0.030137 526.37万 -1.5%
2023-05-06 0.0309 0.031434 0.030213 0.030595 359.95万 -0.99%
2023-05-05 0.030365 0.033877 0.030136 0.030976 2732.5万 2.01%
2023-05-04 0.029907 0.032045 0.029606 0.030441 1123.23万 1.79%
2023-05-03 0.029603 0.029908 0.029299 0.029832 75.67万 0.77%
2023-05-02 0.030595 0.030671 0.029528 0.029603 84.79万 -3.24%
2023-05-01 0.030901 0.030976 0.030364 0.030595 91.19万 -0.99%
2023-04-30 0.030366 0.032963 0.030366 0.030825 671.66万 1.51%
2023-04-29 0.03029 0.030746 0.030213 0.030442 77.03万 0.5%
2023-04-28 0.031053 0.031053 0.029985 0.03029 142.07万 -2.46%
2023-04-27 0.03029 0.031051 0.030061 0.030976 196.03万 2.26%
2023-04-26 0.029984 0.030414 0.029221 0.030213 162.97万 0.76%
2023-04-25 0.029984 0.031286 0.029376 0.029908 268.14万 -0.25%
2023-04-24 0.03029 0.031054 0.029832 0.029908 161.27万 -1.26%
2023-04-23 0.031587 0.031739 0.02968 0.030213 471.53万 -4.35%
2023-04-22 0.029908 0.032502 0.029832 0.031587 2085.08万 5.61%
2023-04-21 0.030288 0.030288 0.029375 0.029908 128.26万 -1.25%
2023-04-20 0.031205 0.031662 0.030057 0.030211 256.39万 -3.19%
2023-04-19 0.030747 0.031359 0.030672 0.031129 77.69万 1.24%
2023-04-18 0.031129 0.03151 0.03052 0.030596 118.1万 -1.71%
2023-04-17 0.031206 0.031282 0.030978 0.031205 59.36万 --
2023-04-16 0.030825 0.031661 0.030748 0.03113 151.64万 0.99%
2023-04-15 0.031053 0.031282 0.030672 0.0309 141.28万 -0.49%
2023-04-14 0.030824 0.031053 0.03052 0.031053 85.82万 0.74%
2023-04-13 0.031129 0.031432 0.030439 0.030748 174.29万 -1.22%
2023-04-12 0.030442 0.031434 0.030442 0.031205 197.64万 2.51%
2023-04-11 0.030824 0.031815 0.030218 0.030442 375.59万 -1.24%
2023-04-10 0.033494 0.033647 0.030747 0.030748 851.68万 -8.2%
2023-04-09 0.031739 0.038375 0.031587 0.033571 7449.4万 5.77%
2023-04-08 0.032731 0.033418 0.030902 0.031816 317.06万 -2.8%
2023-04-07 0.033189 0.035172 0.032197 0.032731 715.92万 -1.38%
2023-04-06 0.030976 0.033958 0.0309 0.033189 782.61万 7.14%
2023-04-05 0.030596 0.031509 0.030138 0.0309 151.57万 0.99%
2023-04-04 0.030596 0.032425 0.030065 0.03052 297万 -0.25%
2023-04-03 0.031815 0.032119 0.030596 0.030596 109.67万 -3.83%
2023-04-02 0.030518 0.032043 0.030289 0.03189 217.83万 4.5%
2023-04-01 0.030291 0.030824 0.029683 0.030365 127.74万 0.24%
2023-03-31 0.030747 0.0312 0.030214 0.030214 122.54万 -1.73%
2023-03-30 0.029374 0.030745 0.029221 0.030671 113.57万 4.42%
2023-03-29 0.029602 0.030281 0.028841 0.029374 137.88万 -0.77%
2023-03-28 0.030671 0.030974 0.029146 0.029677 121.71万 -3.24%
2023-03-27 0.030976 0.031129 0.030442 0.030747 51.01万 -0.74%
2023-03-26 0.031282 0.031586 0.030668 0.030976 75.84万 -0.98%
2023-03-25 0.0309 0.031815 0.030595 0.031282 160.64万 1.24%
2023-03-24 0.030976 0.031432 0.029451 0.030824 267.43万 -0.49%
2023-03-23 0.0309 0.031507 0.030596 0.030977 125.91万 0.25%
2023-03-22 0.031739 0.031968 0.029684 0.030824 228.52万 -2.88%
2023-03-21 0.032121 0.032739 0.031588 0.031816 191.12万 -0.95%
2023-03-20 0.03296 0.033263 0.031511 0.032045 184.72万 -2.78%
2023-03-19 0.032273 0.033493 0.032273 0.03296 293.27万 2.13%
2023-03-18 0.031816 0.033108 0.031588 0.032273 342.76万 1.44%
2023-03-17 0.03235 0.032655 0.031052 0.031892 241.11万 -1.42%
2023-03-16 0.033342 0.033872 0.032046 0.03235 527.32万 -2.98%
2023-03-15 0.03174 0.033342 0.030645 0.033342 1192.91万 5.05%
2023-03-14 0.026885 0.032416 0.026809 0.03174 7.6万 18.06%
2023-03-13 0.026879 0.027642 0.026519 0.026939 3.28万 0.22%
2023-03-12 0.026607 0.029443 0.026607 0.026863 1.86万 0.96%
2023-03-11 0.029505 0.029679 0.026161 0.026537 2.3万 -10.06%
2023-03-10 0.029746 0.029985 0.029268 0.029532 1.12万 -0.72%
2023-03-09 0.031493 0.031609 0.029322 0.029746 1.23万 -5.55%
2023-03-08 0.0307 0.032349 0.030397 0.031493 5.33万 2.58%
2023-03-07 0.031751 0.031984 0.029977 0.030615 5845.83 -3.58%
2023-03-06 0.032225 0.032565 0.031653 0.031743 4201.58 -1.5%
2023-03-05 0.031679 0.032726 0.031669 0.032281 4411.14 1.9%
2023-03-04 0.033936 0.034826 0.031075 0.032063 4721.06 -5.52%
2023-03-03 0.035087 0.035562 0.033265 0.033913 1100.34 -3.35%
2023-03-02 0.036161 0.036373 0.034724 0.035087 3916.37 -2.97%
2023-03-01 0.035427 0.038062 0.03518 0.036144 2.2万 2.02%
2023-02-28 0.034873 0.035933 0.034655 0.035427 8400.24 1.59%
2023-02-27 0.034416 0.037625 0.034416 0.034873 1.1万 1.33%
2023-02-26 0.036726 0.037703 0.034194 0.034433 2.34万 -6.24%
2023-02-25 0.034351 0.039899 0.034191 0.036726 7.59万 6.91%
2023-02-24 0.033906 0.03525 0.033906 0.034351 2.05万 1.31%
2023-02-23 0.034912 0.035196 0.0336 0.033906 5708.64 -2.88%
2023-02-22 0.035486 0.035618 0.033943 0.034912 1.85万 -1.62%
2023-02-21 0.034992 0.036003 0.033984 0.035486 8746.64 1.41%
2023-02-20 0.034456 0.03535 0.03436 0.035067 6827.48 1.77%
2023-02-19 0.034883 0.035688 0.034226 0.034433 6016.28 -1.29%
2023-02-18 0.035223 0.036129 0.033976 0.034882 1.35万 -0.97%
2023-02-17 0.03234 0.038049 0.032203 0.035223 7.6万 8.91%
2023-02-16 0.030008 0.032425 0.030002 0.032336 1.89万 7.76%
2023-02-15 0.029609 0.030304 0.028553 0.030008 2.01万 1.35%
2023-02-14 0.032111 0.032111 0.028765 0.029609 3724 -7.79%
2023-02-13 0.03243 0.032493 0.031344 0.032111 4550.85 -0.98%
2023-02-12 0.032324 0.032991 0.031311 0.032458 3827.17 0.41%
2023-02-11 0.032706 0.033525 0.030701 0.032324 2444.8 -1.17%
2023-02-10 0.034625 0.034625 0.03145 0.032706 5155.41 -5.54%
2023-02-09 0.034266 0.035007 0.033489 0.034626 1.63万 1.05%
2023-02-08 0.032583 0.036114 0.032409 0.034295 4.89万 5.25%
2023-02-07 0.034277 0.045727 0.0319 0.032583 10.11万 -4.94%
2023-02-06 0.037477 0.038561 0.031533 0.034277 2.11万 -8.54%
2023-02-05 0.031659 0.041079 0.031314 0.037483 6.97万 18.4%
2023-02-04 0.030006 0.035312 0.02945 0.031659 6.44万 5.51%
2023-02-03 0.027838 0.030489 0.027426 0.030006 9798.23 7.79%
2023-02-02 0.028604 0.028604 0.026197 0.027841 4439.21 -2.67%
2023-02-01 0.029084 0.029084 0.026547 0.02879 2675.18 -1.01%
2023-01-31 0.030278 0.030313 0.027481 0.029056 7672.7 -4.04%
2023-01-30 0.03024 0.031892 0.029279 0.03028 3991.29 0.13%
2023-01-29 0.029415 0.031044 0.029101 0.030245 6012.6 2.82%
2023-01-28 0.02946 0.030454 0.028137 0.029415 1.05万 -0.15%
2023-01-27 0.029954 0.031 0.029164 0.029338 3.22万 -2.06%
2023-01-26 0.031428 0.031658 0.028005 0.03005 2.14万 -4.38%
2023-01-25 0.028134 0.03289 0.028042 0.031428 6.42万 11.71%
2023-01-24 0.028268 0.029741 0.027643 0.028146 5038.94 -0.43%
2023-01-23 0.029574 0.029574 0.028076 0.028268 2.3万 -4.42%
2023-01-22 0.027488 0.03002 0.027351 0.029563 2.82万 7.55%
2023-01-21 0.02717 0.028867 0.026433 0.027434 7447.65 0.97%
2023-01-20 0.029363 0.029363 0.025992 0.027179 2.27万 -7.44%
2023-01-19 0.034009 0.03702 0.029008 0.029297 12.04万 -13.86%
2023-01-18 0.023292 0.037805 0.023151 0.034057 69.72万 46.22%
2023-01-17 0.023942 0.024085 0.02252 0.023161 7245.96 -3.26%
2023-01-16 0.023098 0.02615 0.022277 0.023942 2.52万 3.65%
2023-01-15 0.022301 0.023753 0.022028 0.023134 1.46万 3.74%
2023-01-14 0.021419 0.02286 0.021284 0.022301 5798.77 4.12%
2023-01-13 0.02262 0.02262 0.021036 0.021436 1.64万 -5.23%
2023-01-12 0.023507 0.025173 0.0216 0.022659 1.66万 -3.61%
2023-01-11 0.019329 0.025687 0.019328 0.023531 10.97万 21.74%
2023-01-10 0.018653 0.019363 0.018401 0.019332 2.14万 3.64%
2023-01-09 0.018421 0.018631 0.018265 0.01863 3734.07 1.13%
2023-01-08 0.018007 0.018579 0.017848 0.018409 3117.22 2.23%
2023-01-07 0.017917 0.018422 0.017376 0.017985 4795.87 0.38%
2023-01-06 0.018501 0.018673 0.017822 0.01794 5322.41 -3.03%
2023-01-05 0.01779 0.018589 0.017667 0.01851 7614.22 4.05%
2023-01-04 0.017894 0.018124 0.017605 0.018124 4294.64 1.29%
2023-01-03 0.017771 0.01802 0.01742 0.017894 7355.92 0.69%
2023-01-02 0.016927 0.017906 0.016838 0.017774 1.16万 5%
2023-01-01 0.016861 0.018073 0.016629 0.01705 6627.75 1.12%

回顶部