mvi币今日最新价格 实时

$ 23.09 涨幅：-5.89%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥291.8292 / $41.58
L：¥261.1584 / $37.21

2021年最高价格/最低价格

H：¥701.34 / $99.93 (2021-09-29)
L：¥707.68 / $100.83 (2021-08-12)

历史最高/最低价格

H：¥2615.44 / $372.65
L：¥69.1322 / $9.85

Metaverse Index交易平台推荐

欧易OKX 币安Binance
mvi走势图加载中...
  • mvi币历史价格表
  • mvi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
2021-12-30 255.19 255.34 227.83 242.96 20.42万 -4.79%
2021-12-29 264.84 275.01 245.5 255.19 21.16万 -3.64%
2021-12-28 258.66 270.94 252 264.84 21.26万 2.39%
2021-12-27 258.99 271.63 256.71 258.74 17.42万 -0.1%
2021-12-26 257.01 263.38 250.5 258.98 19.56万 0.77%
2021-12-25 229.5 265.89 225.57 257.14 20.01万 12.04%
2021-12-24 233.44 241.72 228.01 229.58 20.09万 -1.65%
2021-12-23 232.13 240.71 220.28 233.61 19.96万 0.64%
2021-12-22 210.13 232.48 209.94 231.96 20.88万 10.39%
2021-12-21 231.52 234.13 204.72 210.36 19.05万 -9.14%
2021-12-20 224.91 236.96 222.03 231.53 20.58万 2.94%
2021-12-19 214.37 233.21 207.88 224.95 21.04万 4.94%
2021-12-18 241.41 242.42 208 214.37 18.81万 -11.2%
2021-12-17 208.67 243.17 207.65 241.41 21.1万 15.69%
2021-12-16 224.35 235.06 207.93 207.93 17.57万 -7.32%
2021-12-15 222.03 228 207.99 224.35 20.41万 1.04%
2021-12-14 247.3 262.52 217.47 222.09 19.61万 -10.19%
2021-12-13 234.93 249.89 230.36 247.3 21.11万 5.27%
2021-12-12 237.07 246.22 221.52 234.96 20.5万 -0.89%
2021-12-11 254.51 258.05 236.85 237.17 9.5万 -6.81%
2021-12-10 254.45 278.06 249.99 254.75 9.44万 0.12%
2021-12-09 354.99 480 60.5 254.45 9.66万 -28.32%
2021-12-08 247.85 355 246.78 354.99 15.76万 43.23%
2021-12-07 258.85 290.06 232.8 247.89 12.59万 -4.23%
2021-12-06 265.45 308.52 257.74 258.85 10.78万 -2.49%
2021-12-05 316.73 318.29 238 265.45 13.49万 -16.19%
2021-12-04 322.26 338.06 311.42 316.86 12.19万 -1.68%
2021-12-03 324.28 334.87 313.09 322.26 10.88万 -0.62%
2021-12-02 355.13 356.64 316.83 324.28 10.97万 -8.69%
2021-12-01 339.04 360 330 355.13 11.28万 4.75%
2021-11-30 333.22 360.93 293.02 339.04 12.35万 1.75%
2021-11-29 324.29 340.4 301.84 333.22 12.51万 2.75%
2021-11-28 334.04 344.73 301.48 324.29 12.29万 -2.92%
2021-11-27 359.46 386.88 300 334.05 12.91万 -7.07%
2021-11-26 356.54 385.63 335.82 359.57 14.18万 0.85%
2021-11-25 308.35 367.38 296.85 356.54 18.11万 15.63%
2021-11-24 268.7 322.99 266.67 308.35 11.71万 14.76%
2021-11-23 284.03 285.98 248.83 268.7 11.52万 -5.4%
2021-11-22 274.13 302 273.58 284.11 11.07万 3.64%
2021-11-21 285.25 1291 273.91 274.13 12.08万 -3.9%
2021-11-20 275.39 295.44 260.19 285.25 13.29万 3.58%
2021-11-19 264.82 283.06 260.03 275.39 11.07万 3.99%
2021-11-18 251.61 267.64 238.93 264.82 12.66万 5.25%
2021-11-17 269.12 272.4 229.2 251.61 10.46万 -6.51%
2021-11-16 261.62 280.91 253.59 269.12 10.91万 2.87%
2021-11-15 264.54 275.07 253.09 261.62 10.69万 -1.1%
2021-11-14 240.87 264.9 239.43 264.84 12.01万 9.95%
2021-11-13 246.34 256 233.19 240.87 10.74万 -2.22%
2021-11-12 256.89 257.04 221.89 246.28 10.84万 -4.13%
2021-11-11 260.39 262.65 226.59 256.89 10.57万 -1.34%
2021-11-10 260.79 267.27 255.47 260.45 10.29万 -0.13%
2021-11-09 258.87 261.76 243.86 260.83 10.64万 0.76%
2021-11-08 254.94 265.34 246.86 258.87 10.29万 1.54%
2021-11-07 247.42 256.29 230.64 254.94 11.71万 3.04%
2021-11-06 248.75 258 243.53 247.42 3.35万 -0.53%
2021-11-05 245.54 265.58 239.91 249.1 235.46万 1.45%
2021-11-04 249.26 268.52 236.89 245.54 355.01万 -1.49%
2021-11-03 231.64 264.14 221.66 248.92 403.71万 7.46%
2021-11-02 209.18 237.19 202.22 231.6 324.16万 10.72%
2021-11-01 203.6 259.22 203.6 209.18 834.88万 2.74%
2021-10-31 185.04 214.72 172.18 203.61 384.93万 10.04%
2021-10-30 152.38 187.78 150.52 184.97 399.45万 21.39%
2021-10-29 145.62 152.72 142.08 152.38 9.2万 4.64%
2021-10-28 149.73 153.93 140.89 145.62 18.75万 -2.74%
2021-10-27 146.4 150.99 146.19 149.73 14.28万 2.27%
2021-10-26 143.22 149 141.3 146.4 35.15万 2.22%
2021-10-25 147.5 149.39 142.58 143.07 25.66万 -3%
2021-10-24 137.12 148.76 135 146.84 97.83万 7.09%
2021-10-23 139.9 145.88 137.19 137.19 15.19万 -1.94%
2021-10-22 141.73 147.89 136.79 139.94 68.49万 -1.26%
2021-10-21 137.83 142.51 135.59 141.58 39.38万 2.72%
2021-10-20 134.07 140.53 132.25 138.06 29.07万 2.98%
2021-10-19 133.01 139.3 128.8 134.04 49.17万 0.77%
2021-10-18 139.18 140.15 133.01 133.01 27.93万 -4.43%
2021-10-17 141.76 144.3 137.78 139.18 69.96万 -1.82%
2021-10-16 143.06 145.11 133.94 141.77 117.22万 -0.9%
2021-10-15 127.8 143.39 127.54 142.99 123.46万 11.89%
2021-10-14 125.29 133.38 122.98 127.8 55.04万 2%
2021-10-13 133.1 133.1 122.33 125.28 20.81万 -5.88%
2021-10-12 135.76 135.76 130.98 133.1 10.73万 -1.96%
2021-10-11 136.48 138.69 129.9 135.88 47.02万 -0.44%
2021-10-10 136.48 136.6 134.36 134.41 9.2万 -1.52%
2021-10-09 139.85 142.11 134.11 134.29 11.63万 -3.98%
2021-10-08 140.29 141.4 134.43 139.85 8.69万 -0.31%
2021-10-07 136.91 141.09 128.02 140.31 20.09万 2.48%
2021-10-06 136.33 141.66 133.2 136.92 45.56万 0.43%
2021-10-05 127.05 145.22 126.83 136.33 90.17万 7.3%
2021-10-04 128.87 131.53 121.87 127.07 59.7万 -1.4%
2021-10-03 113.65 128.9 113.64 128.9 53.01万 13.42%
2021-10-02 100.45 113.85 99.9848 113.65 14.05万 13.14%
2021-10-01 93.8662 101.68 91.4098 100.4 25.59万 6.96%
2021-09-30 92.5513 96.2263 90.792 93.8711 3.95万 1.43%
2021-09-29 99.5551 99.9276 92.3523 92.5513 9.14万 -7.04%
2021-09-28 102.87 105.34 99.2873 99.5551 13.93万 -3.22%
2021-09-27 102.59 103.22 93.3432 102.95 19.56万 0.35%
2021-09-26 101.36 104.11 99.3936 102.59 9.67万 1.21%
2021-09-25 108.68 111.77 96.2891 101.36 13.97万 -6.74%
2021-09-24 104.91 112.96 101.28 108.68 60.92万 3.59%
2021-09-23 96.0867 104.91 81.8129 104.91 76.38万 9.18%
2021-09-22 99.7439 101.18 87.6343 96.0867 39.96万 -3.67%
2021-09-21 113.74 115.2 95.2373 99.8476 61.18万 -12.21%
2021-09-20 116.18 116.29 112.08 113.74 8.92万 -2.1%
2021-09-19 115.32 117.66 113.14 116.18 52.92万 0.75%
2021-09-18 120.31 120.37 113.29 115.32 14.62万 -4.15%
2021-09-17 115.2 121.62 115.2 120.11 17.72万 4.26%
2021-09-16 112.75 115.39 111.41 115.2 36.4万 2.17%
2021-09-15 108.51 112.95 107.92 112.75 13.96万 3.91%
2021-09-14 116.71 117.34 105.33 108.51 9.96万 -7.03%
2021-09-13 115.35 118.53 111.03 116.71 21.35万 1.18%
2021-09-12 111.92 116.31 108.16 115.35 10.4万 3.06%
2021-09-11 120.95 122.13 109.35 111.92 14.87万 -7.47%
2021-09-10 105.64 121.65 105.63 120.95 88.37万 14.49%
2021-09-09 115.55 120.78 103.96 105.79 61.34万 -8.45%
2021-09-08 149.96 149.98 112.49 115.55 132.51万 -22.95%
2021-09-07 147.38 150.1 146.53 149.96 141.57万 1.75%
2021-09-06 143.12 148.68 136.89 147.39 251.44万 2.98%
2021-09-05 142.08 143.14 137.75 143.12 188.42万 0.73%
2021-09-04 133.35 143.65 129.94 142.08 183.27万 6.55%
2021-09-03 135.26 141.51 129.21 133.35 81.91万 -1.41%
2021-09-02 141.82 142.2 128.12 135.26 122.25万 -4.63%
2021-09-01 135.82 143.59 135.76 141.82 123.71万 4.42%
2021-08-31 131.78 140.26 121.09 135.85 238.46万 3.09%
2021-08-30 136.24 139.45 130.57 131.8 112.42万 -3.26%
2021-08-29 129.59 139.14 129.59 136.24 86.89万 5.13%
2021-08-28 127.13 129.79 124.26 129.57 27.6万 1.92%
2021-08-27 129.97 137.95 125.45 127.13 366.94万 -2.19%
2021-08-26 128.4 133.81 120.13 129.97 126.01万 1.22%
2021-08-25 131.85 137.66 128.4 128.4 80.44万 -2.62%
2021-08-24 118.51 135.85 116.71 131.85 82.35万 11.26%
2021-08-23 123.96 125.1 117.87 118.51 104.52万 -4.4%
2021-08-22 120.57 127.59 117.33 123.96 69.32万 2.81%
2021-08-21 110.4 120.71 109.33 120.57 38.99万 9.21%
2021-08-20 112.94 113.74 106.57 110.4 20.16万 -2.25%
2021-08-19 117.58 118.19 103.52 112.94 71.2万 -3.95%
2021-08-18 111.73 119.71 109.89 117.58 95.24万 5.24%
2021-08-17 108.19 116.18 107.29 111.73 78万 3.27%
2021-08-16 107.89 109.37 104.26 108.19 50.94万 0.28%
2021-08-15 107.54 109.82 104.59 107.89 30.29万 0.33%
2021-08-14 101.15 111.2 98.9317 107.54 53.05万 6.32%
2021-08-13 107.03 107.25 99.7442 101 92.79万 -5.63%
2021-08-12 102 107.58 100.83 107.03 123.41万 4.93%

回顶部