mvd币今日最新价格 实时

$ 4.32 涨幅：
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥41.7373 / $5.74
L：¥41.3737 / $5.69

2023年最高价格/最低价格

H：¥72.28 / $9.94 (2023-04-21)
L：¥73.27 / $10.08 (2023-04-12)

历史最高/最低价格

H：¥109.72 / $15.09
L：¥5.989 / $0.823653

Metavault DAO交易平台推荐

欧易OKX 币安Binance
mvd走势图加载中...
  • mvd币历史价格表
  • mvd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
2023-12-25 0 5.071 5.071 0 0 --
2023-12-12 0 5.071 5.071 0 0 --
2023-11-28 0 5.071 5.071 0 0 --
2023-11-26 0 5.071 5.071 0 0 --
2023-11-25 0 5.071 5.071 0 0 --
2023-11-19 0 5.071 5.071 0 0 --
2023-11-17 0 5.071 5.071 0 0 --
2023-11-15 0 5.071 5.071 0 0 --
2023-11-14 0 5.071 5.071 0 0 --
2023-11-12 0 5.071 5.071 0 0 --
2023-11-04 0 5.071 5.071 0 0 --
2023-11-03 0 5.071 5.071 0 0 --
2023-11-02 0 5.071 5.071 0 0 --
2023-10-28 0 5.071 5.071 0 0 --
2023-10-27 0 5.071 5.071 0 0 --
2023-10-23 0 5.071 5.071 0 0 --
2023-10-15 0 5.071 5.071 0 0 --
2023-10-11 0 5.071 5.071 0 0 --
2023-10-04 0 5.071 5.071 0 0 --
2023-10-01 0 5.071 5.071 0 0 --
2023-09-23 0 5.071 5.071 0 0 --
2023-09-16 0 5.071 5.071 0 0 --
2023-09-08 5.057 5.153 5.026 5.081 23.35万 0.47%
2023-09-07 5.097 5.119 5.051 5.061 22.42万 -0.71%
2023-09-06 5.069 5.129 5.019 5.098 28.96万 0.57%
2023-09-05 5.087 5.109 5.047 5.067 5.86万 -0.39%
2023-09-04 5.107 5.111 4.937 5.088 23万 -0.37%
2023-09-03 5.094 5.125 5.001 5.106 37.05万 0.24%
2023-09-02 5.257 5.26 5.072 5.097 39.61万 -3.04%
2023-09-01 5.306 5.358 5.248 5.258 39.52万 -0.9%
2023-08-31 5.345 5.427 5.295 5.308 37.19万 -0.69%
2023-08-30 5.224 5.384 5.201 5.34 1.69万 2.22%
2023-08-29 5.24 5.256 5.166 5.224 33.92万 -0.31%
2023-08-28 5.229 5.251 5.203 5.239 30.1万 0.19%
2023-08-27 5.236 5.236 5 5.228 7.48万 -0.15%
2023-08-26 5.22 5.28 5.216 5.236 33.98万 0.31%
2023-08-25 5.255 5.376 5.215 5.222 39.18万 -0.63%
2023-08-24 5.231 5.258 5.067 5.255 37.92万 0.46%
2023-08-22 5.297 5.365 5.244 5.264 40.43万 -0.62%
2023-08-21 5.338 5.373 5.273 5.295 38万 -0.81%
2023-08-20 5.269 5.336 5.224 5.336 40.07万 1.27%
2023-08-19 5.516 5.541 5.002 5.267 38.98万 -4.51%
2023-08-18 5.775 5.798 5.504 5.522 41.42万 -4.38%
2023-08-17 5.837 5.841 5.767 5.774 45.08万 -1.08%
2023-08-16 5.731 5.85 5.692 5.834 43.7万 1.8%
2023-08-15 5.693 5.738 5.675 5.732 43.67万 0.69%
2023-08-03 5.672 5.809 5.658 5.751 42.78万 1.39%
2023-08-02 5.734 5.756 5.616 5.672 43.81万 -1.08%
2023-08-01 5.346 5.751 5.277 5.735 45.32万 7.28%
2023-07-31 5.335 5.375 5.332 5.346 42.5万 0.21%
2023-07-29 5.323 5.365 5.285 5.344 40.75万 0.39%
2023-07-28 5.302 5.375 5.287 5.323 42.69万 0.4%
2023-07-27 5.286 5.311 5.269 5.302 40.94万 0.3%
2023-07-26 5.245 5.314 5.234 5.287 41.71万 0.8%
2023-07-25 5.332 5.418 5.223 5.244 39.62万 -1.65%
2023-07-24 5.375 5.379 5.277 5.332 40.74万 -0.8%
2023-07-23 5.379 5.422 5.362 5.374 31.46万 -0.09%
2023-07-22 5.372 5.409 5.346 5.381 40.71万 0.17%
2023-07-21 5.425 5.489 5.356 5.372 39.8万 -0.98%
2023-07-20 5.397 5.457 5.346 5.424 39.43万 0.5%
2023-07-19 5.494 5.605 5.373 5.397 38.77万 -1.77%
2023-07-14 5.277 5.83 5.277 5.59 20.34万 5.93%
2023-07-13 4.97 4.97 4.97 0 0 -100%
2023-07-11 5.405 5.405 4.537 4.822 75.7536 -10.79%
2023-07-10 5.356 5.356 5.356 5.356 287.93 --
2023-07-09 5.51 5.647 5.181 5.356 500.93 -2.79%
2023-07-08 5.509 5.51 5.509 5.51 26.999 0.02%
2023-07-05 5.751 5.751 5.646 5.646 9917.65 -1.83%
2023-07-04 5.664 5.823 5.616 5.751 39.56万 1.54%
2023-07-03 5.676 5.687 5.566 5.66 37.52万 -0.28%
2023-07-02 5.464 5.737 5.456 5.674 30.13万 3.84%
2023-06-28 5.54 5.554 5.397 5.486 37.64万 -0.97%
2023-06-25 5.605 5.644 5.524 5.6 4.51万 -0.09%
2023-06-22 5.599 5.999 5.568 5.834 4.41万 4.2%
2023-06-19 5.918 5.965 5.896 5.954 41.43万 0.61%
2023-06-18 5.847 6.123 5.835 5.918 40.41万 1.21%
2023-06-17 6.043 6.18 5.751 5.847 40.65万 -3.24%
2023-06-16 6.582 6.599 6.003 6.043 41.09万 -8.19%
2023-06-15 6.632 7.188 6.472 6.582 9.11万 -0.75%
2023-06-14 7.415 7.64 6.554 6.555 5.92万 -11.6%
2023-06-13 7.494 7.999 7.412 7.415 6.68万 -1.05%
2023-06-12 7.732 7.989 7.31 7.494 6.19万 -3.08%
2023-06-11 7.23 8.6 7.22 7.732 8.24万 6.94%
2023-06-10 7 8.699 6.438 7.249 9.69万 3.56%
2023-06-08 6.093 6.364 5.637 5.643 37.16万 -7.39%
2023-06-07 6.049 6.138 5.899 6.093 41万 0.73%
2023-06-05 6.4 6.428 6.336 6.395 43.38万 -0.08%
2023-06-03 6.408 6.523 6.364 6.47 43.3万 0.97%
2023-06-02 6.5019 6.5393 6.313 6.408 44.09万 -1.44%
2023-06-01 6.7653 6.8825 6.4955 6.5017 56.37万 -3.9%
2023-05-31 6.6631 6.821 6.6253 6.7645 60.09万 1.52%
2023-05-30 6.6643 6.915 6.6517 6.6639 59.64万 -0.01%
2023-05-29 6.5911 6.7285 6.5709 6.6622 58.34万 1.08%
2023-05-28 6.2129 6.7243 6.1918 6.5911 59.01万 6.09%
2023-05-27 5.9925 6.2398 5.9839 6.2129 53.58万 3.68%
2023-05-26 6.12 6.1708 5.9837 5.9925 52.66万 -2.08%
2023-05-24 6.0418 20.7321 5.9681 6.4309 57.24万 6.44%
2023-05-22 6.1814 6.2208 6.1403 6.1422 55.53万 -0.63%
2023-05-21 6.2922 6.3121 6.1705 6.1815 55.34万 -1.76%
2023-05-20 6.3616 6.4024 6.2423 6.2925 56.38万 -1.09%
2023-05-19 6.5727 6.7122 6.3616 6.3616 56.2万 -3.21%
2023-05-18 6.7325 11.1259 6.4933 6.5724 60.23万 -2.38%
2023-05-17 6.7623 6.8309 6.6432 6.7328 60.89万 -0.44%
2023-05-16 6.6921 6.7712 6.56 6.7623 60.8万 1.05%
2023-05-15 6.832 6.9541 6.571 6.6922 60.91万 -2.05%
2023-05-14 6.7928 7.0337 6.7658 6.8321 60.24万 0.58%
2023-05-13 7.4947 7.505 6.7521 6.793 63.88万 -9.36%
2023-05-12 7.6224 7.7131 7.2946 7.4947 65.47万 -1.68%
2023-05-11 7.5636 7.6924 7.4832 7.6224 64.72万 0.78%
2023-05-10 7.6657 7.6745 7.454 7.5636 66.94万 -1.33%
2023-05-08 8.004 8.1755 7.9946 8.0851 69.79万 1.01%
2023-05-07 8.6619 8.9197 7.9663 8.004 70.82万 -7.6%
2023-05-06 8.4349 8.6652 8.3461 8.6643 74.11万 2.72%
2023-05-05 8.2841 8.5643 8.2742 8.4339 76.69万 1.81%
2023-05-04 8.3059 8.3969 8.2448 8.2841 74.23万 -0.26%
2023-05-03 8.1351 8.3449 8.0838 8.3059 73.85万 2.1%
2023-05-02 8.5764 8.9335 8.0387 8.1358 73.43万 -5.14%
2023-05-01 8.5465 8.653 8.215 8.5764 78.32万 0.35%
2023-04-30 8.4852 8.5955 8.4553 8.5472 77.18万 0.73%
2023-04-29 8.5258 8.6853 8.4339 8.4852 75.77万 -0.48%
2023-04-28 8.7685 8.7956 8.0703 8.5278 73.6万 -2.75%
2023-04-27 8.3245 8.9858 7.8831 8.7761 75.43万 5.42%
2023-04-26 8.405 8.4855 8.2769 8.3246 72.41万 -0.96%
2023-04-25 8.1941 8.5887 7.9964 8.405 72.88万 2.57%
2023-04-24 8.1648 8.3807 8.0954 8.1942 71.68万 0.36%
2023-04-23 8.4455 8.4649 8.0741 8.1651 72.62万 -3.32%
2023-04-22 9.017 9.1683 8.3978 8.4455 73.86万 -6.34%
2023-04-21 9.78 9.941 8.9671 9.016 79.23万 -7.81%
2023-04-20 10.7188 10.9242 9.4905 9.78 83.75万 -8.76%
2023-04-19 10.1287 10.9977 9.7982 10.7188 90.76万 5.83%
2023-04-18 11.3608 11.5835 9.5353 10.1287 65.89万 -10.85%
2023-04-17 10.8516 11.5113 10.5762 11.3607 103.4万 4.69%
2023-04-16 7.9811 15.947 7.9138 10.8593 98.71万 36.06%
2023-04-15 8.1695 8.1851 6.3907 7.9811 46.15万 -2.31%
2023-04-14 12.7316 15.0705 8.1163 8.1697 48.13万 -35.83%
2023-04-13 10.4545 13.0164 10.3155 12.7316 23.78万 21.78%
2023-04-12 10.1839 14.1994 10.0762 10.4556 20.9万 2.67%
2023-04-11 6 10.4922 6 10.1839 10.48万 69.73%
2023-04-10 5.3307 8.1536 5.329 6 1.06万 12.56%
2023-04-09 5.3102 5.3971 5.2949 5.329 13.66万 0.35%
2023-04-08 4.6029 5.38 4.5559 5.3102 14.5万 15.37%
2023-04-07 4.5912 4.6309 4.5735 4.6029 12.04万 0.25%
2023-04-06 4.5735 4.6559 4.5647 4.5897 12.02万 0.35%
2023-04-05 4.5686 4.5941 4.4073 4.5765 11.93万 0.17%
2023-04-04 4.6044 4.6206 4.5441 4.5686 11.97万 -0.78%
2023-04-03 4.6118 4.65 4.5897 4.6044 12.04万 -0.16%
2023-04-02 4.6574 4.6868 4.6118 4.6147 11.95万 -0.92%
2023-04-01 4.6456 4.703 4.6103 4.6559 12.21万 0.22%
2023-03-31 4.6544 4.6794 4.5559 4.6456 12.3万 -0.19%
2023-03-30 4.5794 4.703 4.5588 4.6544 12.21万 1.64%
2023-03-29 4.6147 4.6412 4.5014 4.5794 12.09万 -0.76%
2023-03-28 4.8059 4.8471 4.5956 4.6147 12.18万 -3.98%
2023-03-27 4.7677 4.831 4.6941 4.8059 12.49万 0.8%
2023-03-26 4.7219 4.778 4.6647 4.7677 12.56万 0.97%
2023-03-25 4.8663 4.881 4.7 4.7219 12.41万 -2.97%
2023-03-24 4.8207 4.8721 4.6574 4.8663 13.11万 0.95%
2023-03-23 4.9678 5.0001 4.7397 4.8207 12.78万 -2.96%
2023-03-22 4.9663 4.9869 4.8148 4.9678 12.99万 0.03%
2023-03-21 4.9942 5.0163 4.8839 4.9663 13.1万 -0.56%
2023-03-20 4.8942 5.0148 4.8471 4.9942 13.23万 2.04%
2023-03-19 4.8692 5.0869 4.8545 4.8942 13.02万 0.51%
2023-03-18 4.8059 4.9501 4.7883 4.8692 12.89万 1.32%
2023-03-17 4.4941 4.8142 4.422 4.8104 12.75万 7.04%
2023-03-16 4.6706 4.678 4.472 4.4941 11.98万 -3.78%
2023-03-15 4.547 4.6986 4.4441 4.6721 11.99万 2.75%
2023-03-14 4.0263 4.5971 4.0204 4.5456 12.27万 12.9%
2023-03-13 4.0042 4.091 3.9807 4.0263 10.41万 0.55%
2023-03-12 4.0381 4.1454 3.9925 4.0042 10.75万 -0.84%
2023-03-11 4.2558 4.2631 3.9027 4.0381 10.69万 -5.12%
2023-03-10 4.3087 4.3234 4.2102 4.2558 11.08万 -1.23%
2023-03-09 4.2293 4.3131 4.1955 4.3087 11.31万 1.88%
2023-03-08 4.2366 4.2586 4.1737 4.2249 11.01万 -0.28%
2023-03-07 4.2793 4.2852 4.1719 4.2377 11.24万 -0.97%
2023-03-06 4.2675 4.3043 4.2087 4.2793 11.27万 0.28%
2023-03-05 4.2499 4.2852 4.2293 4.2675 11.25万 0.41%
2023-03-04 4.3823 4.4249 4.2249 4.2499 11.36万 -3.02%
2023-03-03 4.4617 4.4691 4.3529 4.3808 11.49万 -1.81%
2023-03-02 4.4794 4.5073 4.4146 4.4617 11.76万 -0.4%
2023-03-01 4.4867 4.497 4.4205 4.4779 11.79万 -0.2%
2023-02-28 4.4779 4.5544 4.4661 4.4867 11.78万 0.2%
2023-02-27 4.4367 4.4779 4.3567 4.4767 11.76万 0.9%
2023-02-26 4.4676 4.4728 4.3941 4.4352 11.68万 -0.73%
2023-02-25 4.547 4.5872 4.4676 4.4676 11.81万 -1.75%
2023-02-24 3.0141 4.6103 3.0063 4.547 8.18万 50.86%
2023-02-23 3.0963 3.1082 3.0043 3.0141 8.08万 -2.65%
2023-02-22 3.1365 3.1379 3.0815 3.0963 8.12万 -1.28%
2023-02-21 3.1349 3.1626 3.0568 3.1365 7.7万 0.05%
2023-02-20 3.133 3.1527 3.1062 3.1349 7.68万 0.06%
2023-02-19 3.0686 3.1557 3.0409 3.133 8.27万 2.1%
2023-02-18 3.2141 3.2269 3.0004 3.0686 8.23万 -4.53%
2023-02-17 3.0004 3.2272 2.9806 3.2141 6.77万 7.12%
2023-02-16 2.9439 3.0221 2.9113 3.0004 7.95万 1.92%
2023-02-15 2.8391 2.9776 2.8005 2.9439 7.87万 3.69%
2023-02-14 3.0973 3.1745 2.8341 2.8391 7.63万 -8.34%
2023-02-13 3.0577 3.0973 3.03 3.0973 8.17万 1.3%
2023-02-12 3.034 3.0686 3.0142 3.0587 8.06万 0.81%
2023-02-11 3.1527 3.1597 2.9895 3.0242 8.04万 -4.08%
2023-02-10 3.2378 3.2576 3.1379 3.1527 8.35万 -2.63%
2023-02-09 3.2428 3.319 3.2309 3.2378 8.51万 -0.15%
2023-02-08 3.272 3.2824 3.2002 3.2438 8.48万 -0.86%
2023-02-07 3.2339 3.272 3.1814 3.272 8.64万 1.18%
2023-02-06 3.2784 3.3418 3.2101 3.2339 8.67万 -1.36%
2023-02-05 3.2814 3.3051 3.2378 3.2774 8.71万 -0.12%
2023-02-04 3.2458 3.317 3.1498 3.2824 8.87万 1.13%
2023-02-03 3.038 3.3051 3.034 3.2487 8.54万 6.94%
2023-02-02 3.0954 3.1132 3.0261 3.038 8.04万 -1.85%
2023-02-01 3.0568 3.1082 2.9964 3.0944 8.2万 1.23%
2023-01-31 3.1508 3.1725 3.0201 3.0558 8.02万 -3.02%
2023-01-30 3.0291 3.1666 3.0102 3.1508 8.4万 4.02%
2023-01-29 3.0112 3.1023 3.0053 3.0291 8.1万 0.59%
2023-01-28 3.0073 3.038 2.9578 3.0083 7.89万 0.03%
2023-01-27 2.9736 3.1043 2.9608 3.0073 8.05万 1.13%
2023-01-26 3.128 3.129 2.9093 2.9707 7.99万 -5.03%
2023-01-25 3.0083 3.1973 2.9974 3.128 8.31万 3.98%
2023-01-24 3.0033 3.0697 2.9568 3.0063 8.04万 0.1%
2023-01-23 2.9895 3.0409 2.9538 3.0023 8.02万 0.43%
2023-01-22 2.8646 3.0647 2.8608 2.9895 7.89万 4.36%
2023-01-21 2.8707 2.9311 2.8374 2.8646 7.59万 -0.21%
2023-01-20 2.9123 2.9331 2.7866 2.8697 7.58万 -1.46%
2023-01-19 2.9914 3.0201 2.8737 2.8984 7.81万 -3.11%
2023-01-18 2.9479 3.0211 2.9331 2.9914 7.88万 1.48%
2023-01-17 2.9974 3.0459 2.9054 2.9489 7.77万 -1.62%
2023-01-16 3.0102 3.0291 2.8925 2.9974 8万 -0.43%
2023-01-15 2.8579 3.1081 2.8331 3.0122 7.97万 5.4%
2023-01-14 2.7846 2.8816 2.7817 2.8579 7.67万 2.63%
2023-01-13 2.7391 2.845 2.7368 2.7846 4.91万 1.66%
2023-01-12 2.7312 2.7582 2.7154 2.7391 4.17万 0.29%
2023-01-11 2.7747 2.8054 2.6807 2.7292 7.38万 -1.64%
2023-01-10 2.6421 2.7938 2.6143 2.7747 7.44万 5.02%
2023-01-09 2.5828 2.6471 2.5758 2.6441 7.08万 2.37%
2023-01-08 2.564 2.6025 2.5551 2.5837 6.99万 0.77%
2023-01-07 2.5412 2.5659 2.5204 2.5659 6.85万 0.97%
2023-01-06 2.5442 2.5808 2.5254 2.5422 6.75万 -0.08%
2023-01-05 2.5264 2.5461 2.5155 2.5442 1.97万 0.7%
2023-01-04 0 2.4461 2.4461 0 0 --
2023-01-02 2.4461 2.4461 2.4452 2.4461 4038.14 --
2023-01-01 2.4283 2.4511 2.4194 2.4452 5.22万 0.7%

回顶部