mvx币今日最新价格 实时

$ 1.26 涨幅：-1.19%
更新时间：2024-07-08 00:50:11

24H最高/最低价格

H：¥13.0104 / $1.79
L：¥12.3563 / $1.7

2024年最高价格/最低价格

H：¥22.84 / $3.14 (2024-04-05)
L：¥7.63 / $1.05 (2023-10-25)

历史最高/最低价格

H：¥33.58 / $4.62
L：¥0.0108 / $0.00148601

Metavault Trade交易平台推荐

欧易OKX 币安Binance
mvx走势图加载中...
  • mvx币历史价格表
  • mvx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
2024-07-06 1.3418 1.3564 1.1817 1.2496 13.41万 -6.87%
2024-07-05 1.4356 1.4439 1.3219 1.34 13.75万 -6.66%
2024-07-04 1.4829 1.4926 1.4244 1.4356 15万 -3.19%
2024-07-03 1.5095 1.519 1.4757 1.4829 15.37万 -1.76%
2024-07-02 1.5055 1.5499 1.5001 1.5095 11.26万 0.27%
2024-07-01 1.4991 1.5129 1.4723 1.5044 12.91万 0.35%
2024-06-30 1.5139 1.5153 1.4904 1.4991 15.33万 -0.98%
2024-06-29 1.5327 1.5477 1.5095 1.5153 15.19万 -1.14%
2024-06-28 1.4943 1.5429 1.4777 1.534 15.55万 2.66%
2024-06-27 1.519 1.5224 1.4889 1.4949 14.83万 -1.59%
2024-06-26 1.4462 1.5275 1.4303 1.5193 15.58万 5.05%
2024-06-23 1.6008 1.625 1.5894 1.615 15.51万 0.89%
2024-06-22 1.5882 1.6163 1.5006 1.6008 11.78万 0.79%
2024-06-21 1.6016 1.6448 1.5828 1.5882 15.86万 -0.84%
2024-06-20 1.5402 1.6309 1.5282 1.602 15.31万 4.01%
2024-06-19 1.602 1.6544 1.4956 1.5414 14.43万 -3.78%
2024-06-18 1.602 1.6544 1.4956 1.5414 14.43万 -3.7827715355805%
2024-04-21 2.0128 2.1133 1.9736 2.0793 8.97万 3.3%
2024-04-20 2.0007 2.0358 1.859 2.0135 20.41万 0.64%
2024-04-19 1.9041 2.0093 1.8931 2.0007 17.54万 5.07%
2024-04-18 1.9381 1.9982 1.9005 1.9077 19.54万 -1.57%
2024-04-17 2.0581 2.0582 1.9361 1.9381 18.82万 -5.83%
2024-04-16 1.9365 2.1281 1.9 2.0505 11.83万 5.89%
2024-04-15 2.16 2.1965 1.8029 1.932 16.77万 -10.56%
2024-04-14 2.3785 2.3854 2.071 2.16 19.22万 -9.19%
2024-04-13 2.3273 2.4463 2.3105 2.378 23.8万 2.18%
2024-04-12 2.2946 2.4144 2.2903 2.3204 17.26万 1.12%
2024-04-11 2.3658 2.3629 2.2772 2.2931 23.87万 -3.07%
2024-04-10 2.4761 2.56 2.3533 2.3658 24.64万 -4.45%
2024-04-09 2.7024 3.0385 2.3785 2.472 25.8万 -8.53%
2024-04-08 2.6994 2.7366 2.687 2.7024 28.65万 0.11%
2024-04-07 2.6641 2.7175 2.635 2.7029 28.78万 1.46%
2024-04-06 2.6544 2.7323 2.5932 2.6641 23.15万 0.37%
2024-04-05 2.7708 3.1428 2.5745 2.657 22.86万 -4.11%
2024-04-04 2.1775 2.8702 2.1435 2.748 22.6万 26.2%
2024-04-03 2.0465 2.2408 2.0465 2.1798 12.89万 6.51%
2024-04-02 1.8397 2.2621 1.8397 2.0465 22.12万 11.24%
2024-04-01 1.7928 1.8526 1.7594 1.8397 19.39万 2.62%
2024-03-31 1.7729 1.8096 1.7586 1.7908 18.81万 1.01%
2024-03-30 1.8779 1.8831 1.7777 1.7777 18.25万 -5.34%
2024-03-29 1.8619 1.9157 1.8333 1.88 20.05万 0.97%
2024-03-28 1.9404 1.9712 1.8588 1.8588 12.38万 -4.21%
2024-03-27 1.8816 2.0287 1.8816 1.9533 25.69万 3.81%
2024-03-26 1.8009 1.8816 1.7657 1.8816 30.78万 4.48%
2024-03-25 1.8936 1.9081 1.7449 1.7994 31.2万 -4.97%
2024-03-24 1.8286 1.9017 1.749 1.8927 26.72万 3.51%
2024-03-22 1.9257 2.0603 1.8614 1.96 28.9万 1.78%
2024-03-21 1.9202 1.9794 1.8 1.9309 29.24万 0.56%
2024-03-20 2.2047 2.2196 1.8694 1.9179 27.36万 -13.01%
2024-03-19 2.2662 2.3156 2.1786 2.2001 31.36万 -2.92%
2024-03-18 2.3292 2.3296 2.1503 2.2797 44.27万 -2.13%
2024-03-17 2.3585 2.4245 2.18 2.3288 40.47万 -1.26%
2024-03-16 2.2505 2.533 2.2505 2.3579 22.71万 4.77%
2024-03-15 2.2543 2.4382 2.1815 2.2505 13.75万 -0.17%
2024-03-14 2.2353 2.2825 2.1586 2.2506 39.48万 0.68%
2024-03-13 2.298 2.3482 2.2302 2.2353 32.86万 -2.73%
2024-03-12 2.3063 2.3741 2.1 2.2998 22.81万 -0.28%
2024-03-11 2.3665 2.3977 2.2601 2.3063 35.9万 -2.54%
2024-03-10 2.4277 2.4673 2.3865 2.3865 43.05万 -1.7%
2024-03-09 2.3299 2.4873 2.2977 2.4263 30.7万 4.14%
2024-03-08 2.279 2.3799 2.0912 2.3352 33.81万 2.47%
2024-03-07 2.2239 2.4 1.9681 2.279 37.89万 2.48%
2024-03-06 2.1797 2.2792 1.9886 2.2287 27.7万 2.25%
2024-03-05 1.736 2.43 1.736 2.1797 42.71万 25.56%
2024-03-04 1.683 1.81 1.65 1.737 25.63万 3.21%
2024-03-03 1.6571 1.8494 1.6564 1.68 29.47万 1.38%
2024-03-02 1.6883 1.7508 1.6112 1.6566 28.42万 -1.88%
2024-03-01 1.5357 1.8537 1.4512 1.6865 29.07万 9.82%
2024-02-29 1.4672 1.6581 1.4303 1.5413 17.56万 5.05%
2024-02-28 1.4247 1.4968 1.4112 1.4682 25.4万 3.05%
2024-02-27 1.3584 1.5011 1.3482 1.4247 17.69万 4.88%
2024-02-26 1.3382 1.3739 1.3309 1.3574 23.72万 1.43%
2024-02-25 1.3748 1.5507 1.3157 1.3383 24.93万 -2.65%
2024-02-24 1.3693 1.4002 1.3436 1.4002 24.94万 2.26%
2024-02-23 1.3271 1.3932 1.2968 1.3703 25.66万 3.26%
2024-02-22 1.3269 1.3781 1.3122 1.3264 12.72万 -0.04%
2024-02-21 1.3303 1.3692 1.3113 1.3228 22.31万 -0.56%
2024-02-20 1.3052 1.3583 1.3003 1.3303 24.45万 1.92%
2024-02-19 1.2856 1.3291 1.2822 1.3052 23.2万 1.52%
2024-02-18 1.2774 1.2923 1.254 1.2894 24.48万 0.94%
2024-02-17 1.3462 1.3546 1.2726 1.275 27.1万 -5.29%
2024-02-16 1.3104 1.3607 1.2951 1.3438 24.54万 2.55%
2024-02-15 1.2579 1.3214 1.2443 1.3095 23万 4.1%
2024-02-14 1.2018 1.2844 1.1953 1.2579 23.27万 4.67%
2024-02-13 1.2296 1.2412 1.1669 1.2032 24.67万 -2.15%
2024-02-12 1.1972 1.2568 1.1954 1.2305 19.93万 2.78%
2024-02-11 1.2372 1.2533 1.1924 1.1985 19.61万 -3.13%
2024-02-10 1.2187 1.2503 1.2021 1.2363 20.66万 1.44%
2024-02-09 1.1759 1.2209 1.1759 1.2169 21.39万 3.49%
2024-02-08 1.1668 1.1917 1.1649 1.1749 26.55万 0.69%
2024-02-07 1.1512 1.1671 1.1384 1.1637 26.1万 1.09%
2024-02-06 1.1267 1.1755 1.1081 1.1542 25.91万 2.44%
2024-02-05 1.1299 1.1343 1.1186 1.1271 26.17万 -0.25%
2024-02-04 1.1307 1.1405 1.1182 1.1298 25.65万 -0.08%
2024-02-03 1.1295 1.1383 1.05 1.1307 9.32万 0.11%
2024-02-02 1.1372 1.1471 1.105 1.1306 11.78万 -0.58%
2024-02-01 1.187 1.2106 1.1173 1.1372 25.64万 -4.2%
2024-01-31 1.1658 1.187 1.1597 1.187 28.05万 1.82%
2024-01-30 1.1676 1.1704 1.1428 1.1602 25.85万 -0.63%
2024-01-29 1.1677 1.1853 1.1637 1.1684 25.21万 0.06%
2024-01-28 1.1588 1.172 1.1573 1.1676 25.18万 0.76%
2024-01-27 1.1248 1.162 1.1179 1.1595 25.16万 3.08%
2024-01-26 1.166 1.1687 1.1233 1.1233 24.43万 -3.66%
2024-01-25 1.1247 1.1709 1.1102 1.1642 27.66万 3.51%
2024-01-22 1.2831 1.2841 1.226 1.2282 28.35万 -4.28%
2024-01-21 1.3524 1.356 1.2829 1.2836 30.01万 -5.09%
2024-01-20 1.376 1.376 1.3331 1.3524 31.33万 -1.72%
2024-01-19 1.3746 1.385 1.3618 1.3771 30.93万 0.18%
2024-01-18 1.3968 1.4196 1.3705 1.3752 30.83万 -1.55%
2024-01-17 1.374 1.4013 1.3597 1.398 24.29万 1.75%
2024-01-16 1.3863 1.3951 1.3499 1.3713 26.81万 -1.08%
2024-01-15 1.4069 1.4072 1.3233 1.3856 18.18万 -1.51%
2024-01-14 1.4583 1.4739 1.3422 1.4054 27.14万 -3.63%
2024-01-13 1.4228 1.4893 1.4027 1.4535 31.61万 2.16%
2024-01-12 1.346 1.4548 1.3254 1.42 31.23万 5.5%
2024-01-11 1.248 1.349 1.2368 1.346 29.81万 7.85%
2024-01-10 1.2934 1.3481 1.2422 1.2501 26.26万 -3.35%
2024-01-09 1.3222 1.3288 1.2469 1.2913 28.01万 -2.34%
2024-01-08 1.3471 1.3522 1.3129 1.3224 28.31万 -1.83%
2024-01-07 1.3465 1.3767 1.3274 1.3463 29万 -0.01%
2024-01-06 1.3804 1.3851 1.3323 1.3477 29.47万 -2.37%
2024-01-05 1.316 1.3944 1.2907 1.3797 30.27万 4.84%
2024-01-04 1.3982 1.4212 1.2891 1.313 29.23万 -6.09%
2024-01-03 1.4032 1.4689 1.3982 1.3982 21.95万 -0.36%
2024-01-02 1.4279 1.4324 1.3773 1.4032 19.68万 -1.73%
2024-01-01 1.4228 1.4345 1.4016 1.4269 30.08万 0.29%

回顶部