mix币今日最新价格 实时

$ 0.00102742 涨幅：+2.20%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥0.0178 / $0.00253262
L：¥0.0156 / $0.00222639

2019年最高价格/最低价格

H：¥0.68 / $0.1 (2019-06-12)
L：¥0.02 / $0 (2019-12-02)

历史最高/最低价格

H：¥1.03 / $0.146095
L：¥0.0059 / $0.00083474

MixMarvel交易平台推荐

欧易OKX 币安Binance
mix走势图加载中...
  • mix币历史价格表
  • mix币概况
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
2019-12-30 0.0027612622 0.0028045583 0.0025488329 0.0027877654 61.48万 0.96%
2019-12-29 0.0027933702 0.0029426729 0.002760423 0.002764528 70.4万 -1.03%
2019-12-28 0.0034405779 0.0035110985 0.0027790674 0.0028015429 167.59万 -18.57%
2019-12-27 0.0027166027 0.0034645445 0.0026532506 0.0033494208 155.32万 23.29%
2019-12-26 0.0027549617 0.0027844076 0.0026950206 0.0027171898 62.02万 -1.37%
2019-12-25 0.0027321413 0.0027761622 0.0026377986 0.0027627453 49.66万 1.12%
2019-12-24 0.0027948951 0.0028120271 0.0026122692 0.0027272547 49.31万 -2.42%
2019-12-23 0.0027308029 0.0028350866 0.0027234574 0.0027975288 52.99万 2.44%
2019-12-22 0.0027335829 0.0027636696 0.0026892456 0.002728565 32.82万 -0.18%
2019-12-21 0.002621906 0.002929002 0.00256973 0.0027351737 51.89万 4.32%
2019-12-20 0.002646024 0.0026944196 0.002558673 0.0026222645 736.36万 -0.9%
2019-12-19 0.0026003266 0.0026556749 0.0025659935 0.0026322493 42.35万 1.23%
2019-12-18 0.0028242276 0.0028550181 0.002601837 0.0026029204 57.91万 -7.84%
2019-12-17 0.0029864338 0.0029914256 0.0027050255 0.0028138945 61.55万 -5.78%
2019-12-16 0.0025451899 0.0033900058 0.0025433388 0.0029858506 144.85万 17.31%
2019-12-15 0.0028167117 0.0028167117 0.0024580783 0.0025413405 53.04万 -9.78%
2019-12-14 0.0027923445 0.0028256718 0.0027814602 0.0028169673 43.4万 0.88%
2019-12-13 0.0024618988 0.002791452 0.0024409748 0.002791452 46.39万 13.39%
2019-12-12 0.002581233 0.0026058605 0.0024693998 0.0024693998 43.22万 -4.33%
2019-12-11 0.0026219775 0.0026835787 0.0025176272 0.0025816508 441.58万 -1.54%
2019-12-10 0.0027218522 0.0027924871 0.0026035567 0.0026214729 352.28万 -3.69%
2019-12-09 0.0024761752 0.0027149408 0.0024443316 0.0027149408 188.67万 9.64%
2019-12-08 0.0024854448 0.0025546474 0.0024661381 0.0024678347 39.68万 -0.71%
2019-12-07 0.0025935325 0.002736085 0.0024706551 0.0024852017 43.13万 -4.18%
2019-12-06 0.0027044178 0.0027548909 0.002555887 0.0026041936 229.85万 -3.71%
2019-12-05 0.0024388196 0.0027187653 0.0024036142 0.0027069403 48.42万 10.99%
2019-12-04 0.0023640057 0.0028551285 0.002349796 0.0024376725 52.75万 3.12%
2019-12-03 0.0028017144 0.0038292206 0.0022726763 0.002362939 41.26万 -15.66%
2019-12-02 0.0023365522 0.0036101775 0.0022692715 0.0028017426 55.54万 19.91%
2019-12-01 0.0025479422 0.0025983949 0.0022994704 0.0023261855 50.46万 -8.7%
2019-11-30 0.002855294 0.0031241971 0.0024906754 0.0025475546 75.99万 -10.78%
2019-11-29 0.0026293836 0.0029015056 0.0026290642 0.0028510335 1722.25万 8.43%
2019-11-28 0.0027220143 0.002802531 0.0025020369 0.002629278 492.58万 -3.41%
2019-11-27 0.0026949755 0.002818671 0.0025287391 0.0027128477 1002.1万 0.66%
2019-11-26 0.0025400202 0.0027545339 0.0023628525 0.0026950507 256.44万 6.1%
2019-11-25 0.003372959 0.0039610675 0.0025304728 0.0025370346 42.09万 -24.78%
2019-11-24 0.0033265696 0.0033898252 0.0032825455 0.0033736998 55.79万 1.42%
2019-11-23 0.0035997623 0.0045318957 0.003302339 0.0033233567 92.26万 -7.68%
2019-11-22 0.003648874 0.0036589615 0.0035849904 0.0036033339 77.45万 -1.25%
2019-11-21 0.0037159142 0.0037530006 0.0036249268 0.0036559273 65.66万 -1.61%
2019-11-20 0.0040540091 0.0040833135 0.0036728214 0.0036992674 93.14万 -8.75%
2019-11-19 0.0043786004 0.0044922307 0.0039686653 0.0040508408 216.59万 -7.49%
2019-11-18 0.003794586 0.0044314876 0.0036786043 0.0044314876 138.54万 16.78%
2019-11-17 0.0040641534 0.0041299614 0.0037843247 0.003794586 102.29万 -6.63%
2019-11-16 0.0044739307 0.004625438 0.004034515 0.0040676223 150.51万 -9.08%
2019-11-15 0.0050781734 0.0051259832 0.003999322 0.0044801649 137.72万 -11.78%
2019-11-14 0.00594963 0.0068014381 0.004911162 0.0050456573 209.51万 -15.19%
2019-11-13 0.0056714288 0.0067910978 0.0052353293 0.0059496337 100.92万 4.91%
2019-11-12 0.006023492 0.0060476104 0.005347159 0.0056714288 104.09万 -5.84%
2019-11-11 0.0059996571 0.006131552 0.0059667632 0.005992846 135.43万 -0.11%
2019-11-10 0.0059565829 0.0061173562 0.0058795364 0.0059956176 142.99万 0.66%
2019-11-09 0.006948104 0.0070359441 0.0058756198 0.0059511662 189.28万 -14.35%
2019-11-08 0.0075220246 0.0075357458 0.0068252144 0.0069501968 165.94万 -7.6%
2019-11-07 0.007632869 0.0076347299 0.0074806174 0.0075205656 150.46万 -1.47%
2019-11-06 0.0078235258 0.0078581136 0.0075394448 0.0076184012 156.72万 -2.62%
2019-11-05 0.0084993412 0.0085651608 0.0077255728 0.0078123893 216.6万 -8.08%
2019-11-04 0.0081354078 0.0099898048 0.0080877453 0.0084996791 472.31万 4.48%
2019-11-03 0.0072216959 0.0080840957 0.0069078571 0.0080840957 230.18万 11.94%
2019-11-02 0.0069807439 0.0073059172 0.0069700808 0.007236324 148.4万 3.66%
2019-11-01 0.0071869538 0.0072135147 0.006956706 0.0069849764 112.02万 -2.81%
2019-10-31 0.0075852471 0.009986829 0.0070306215 0.0071859627 157.88万 -5.26%
2019-10-30 0.0094662871 0.0108998908 0.0074887647 0.007586955 151.46万 -19.85%
2019-10-29 0.007692272 0.0097544014 0.0076637948 0.0096271913 239.02万 25.15%
2019-10-28 0.0076660446 0.0085458436 0.0073747185 0.0076684795 209.27万 0.03%
2019-10-27 0.0079263657 0.0082722822 0.0066625174 0.0076684566 171.59万 -3.25%
2019-10-26 0.0073982168 0.0088695822 0.0065981603 0.0071615619 156.63万 -3.2%
2019-10-25 0.0068932763 0.0085910649 0.0062254798 0.007400611 159.12万 7.36%
2019-10-24 0.0075311648 0.0076618969 0.0053717941 0.0070150131 170.83万 -6.85%
2019-10-23 0.0079080901 0.0084567274 0.0074555602 0.007544978 224.37万 -4.59%
2019-10-22 0.0084808237 0.0095204063 0.007850274 0.0079488286 307.12万 -6.27%
2019-10-21 0.0110728285 0.0110728285 0.0084690937 0.0084812371 301.2万 -23.4%
2019-10-20 0.0100891392 0.011574483 0.008843523 0.0110748786 301.4万 9.77%
2019-10-19 0.0118604345 0.0133809082 0.0096486804 0.0100917215 290.74万 -14.91%
2019-10-18 0.0136914985 0.0159849388 0.0113957014 0.0118725285 273.04万 -13.29%
2019-10-17 0.0168011645 0.0198762716 0.0132282625 0.0135611224 266.86万 -19.28%
2019-10-16 0.0190286875 0.0241875108 0.0155626972 0.0168765901 223.46万 -11.31%
2019-10-15 0.0216660143 0.0216704314 0.0178952688 0.0190261413 232.92万 -12.18%
2019-10-14 0.0215267553 0.0219334144 0.0212882582 0.0216659659 199.56万 0.65%
2019-10-13 0.0232580407 0.0283796448 0.0202821512 0.0215655931 253万 -7.28%
2019-10-12 0.0277113004 0.0323092738 0.0231199896 0.0232565714 174.68万 -16.08%
2019-10-11 0.0327672672 0.0341664649 0.0245235203 0.0277618037 152.57万 -15.28%
2019-10-10 0.0366515472 0.0368818463 0.0276536628 0.0327670718 167.95万 -10.6%
2019-10-09 0.0376964252 0.0383021654 0.0364927332 0.0366526765 74.13万 -2.77%
2019-10-08 0.0363153802 0.0382326948 0.0358309878 0.0376989848 78.9万 3.81%
2019-10-07 0.0365537677 0.0386978896 0.0361634282 0.0363084524 75.13万 -0.67%
2019-10-06 0.036802275 0.0371930521 0.0364319712 0.036555605 72.77万 -0.67%
2019-10-05 0.038457488 0.0413897783 0.0364501898 0.0367976653 86.6万 -4.32%
2019-10-04 0.0419478289 0.0449734086 0.0379296598 0.0386330418 109.1万 -7.9%
2019-10-03 0.0361650483 0.0468636184 0.0361567175 0.042690309 256.84万 18.04%
2019-10-02 0.0386062948 0.0389930051 0.0359638578 0.0361564309 78.31万 -6.35%
2019-10-01 0.041259334 0.041259334 0.0276200207 0.0386082776 81.78万 -6.43%
2019-09-30 0.0448645388 0.0454059078 0.0412603219 0.0412603219 56.45万 -8.03%
2019-09-29 0.0431517722 0.0459767018 0.0428592842 0.0448668521 74.53万 3.97%
2019-09-28 0.043673451 0.0447619048 0.0420644852 0.0429582412 59.56万 -1.64%
2019-09-27 0.0523043379 0.0561134426 0.0429808 0.0429808 101.5万 -17.83%
2019-09-26 0.0644100467 0.0650400911 0.0481824233 0.0522761656 213.07万 -18.84%
2019-09-25 0.0750863843 0.0777108877 0.063254934 0.0642879042 115.65万 -14.38%
2019-09-24 0.0765911374 0.0771811761 0.0741054735 0.0751076118 62.03万 -1.94%
2019-09-23 0.0793267522 0.0796512205 0.0759322205 0.0765885773 95.09万 -3.45%
2019-09-22 0.0737526487 0.084071347 0.0737379019 0.0792271672 111.09万 7.42%
2019-09-21 0.0753807276 0.076492791 0.071019321 0.0734468468 86.44万 -2.57%
2019-09-20 0.0721922916 0.0884302673 0.0711324775 0.0749549001 285.82万 3.83%
2019-09-19 0.0628967596 0.0884302673 0.0628967596 0.08201083 307.45万 30.39%
2019-09-18 0.0685489088 0.0712969114 0.0636770016 0.0652870984 93.39万 -4.76%
2019-09-17 0.0636674505 0.0702524978 0.062827045 0.0679805654 70.99万 6.77%
2019-09-16 0.0626291644 0.072298859 0.0595477646 0.0640134425 139.33万 2.21%
2019-09-15 0.0571598588 0.0715762108 0.0568453338 0.0631190842 93.11万 10.43%
2019-09-14 0.0580632697 0.058513813 0.0564021314 0.0571110672 21.54万 -1.64%
2019-09-13 0.0569538502 0.0584955525 0.0563475214 0.0580014077 20.04万 1.84%
2019-09-12 0.0554367448 0.0573927291 0.0548315557 0.057046646 39.98万 2.9%
2019-09-11 0.0554141962 0.0558646258 0.0545338502 0.0554684198 37.53万 0.1%
2019-09-10 0.0552180876 0.0559876829 0.053511675 0.0556168325 38.57万 0.72%
2019-09-09 0.0547339428 0.0555829716 0.0532198994 0.054728785 58.17万 -0.01%
2019-09-08 0.0536001172 0.0565202773 0.0521129078 0.0543954489 60.91万 1.48%
2019-09-07 0.050891173 0.0542221856 0.0499607389 0.0539543025 14.03万 6.02%
2019-09-06 0.0499906662 0.0519082753 0.0492382547 0.0509098429 3.83万 1.84%
2019-09-05 0.0489693842 0.0529693897 0.0482362319 0.0499930724 8.22万 2.09%
2019-09-04 0.0488665646 0.0493716133 0.0481157839 0.0487160885 1.18万 -0.31%
2019-09-03 0.0492570604 0.049665214 0.04829646 0.0488689074 1.75万 -0.79%
2019-09-02 0.0493195343 0.0497170655 0.0489683414 0.0492955766 1.28万 -0.05%
2019-09-01 0.0490478499 0.0502535614 0.0489819241 0.0493252415 7146.18 0.57%
2019-08-31 0.0507122984 0.0507122984 0.0482439311 0.0500784603 2.08万 -1.25%
2019-08-30 0.0486102728 0.0531784161 0.0481444297 0.0507122984 7.28万 4.32%
2019-08-29 0.051825457 0.0519320262 0.04820578 0.0486102728 4.7万 -6.2%
2019-08-28 0.050920734 0.0527189742 0.0496721896 0.051825457 2.76万 1.78%
2019-08-27 0.0513156482 0.051773036 0.050416923 0.050920734 2.27万 -0.77%
2019-08-26 0.0527837204 0.052793398 0.0509125105 0.0513156482 2.66万 -2.78%
2019-08-25 0.0519659961 0.0531458808 0.051363008 0.0527837204 2.71万 1.57%
2019-08-24 0.0512127292 0.0534350382 0.0510351316 0.0519659961 4.58万 1.47%
2019-08-23 0.0524646334 0.0539189599 0.0509873887 0.0512127292 5.08万 -2.39%
2019-08-22 0.0517442513 0.0548653705 0.0504195927 0.0524646334 7.12万 1.39%
2019-08-21 0.0513983256 0.0554733224 0.0504568776 0.0517442513 5.36万 0.67%
2019-08-20 0.0513881718 0.0531602764 0.0513230062 0.0513983256 3.06万 0.02%
2019-08-19 0.0509678534 0.0519342839 0.0494343068 0.0513881718 2.93万 0.82%
2019-08-18 0.0505748304 0.0518077168 0.0494218329 0.0509678534 2.21万 0.78%
2019-08-17 0.0526941492 0.0537189668 0.0493935553 0.0505748304 4.19万 -4.02%
2019-08-16 0.0538362861 0.05411103 0.0508403371 0.0526941492 5.42万 -2.12%
2019-08-15 0.054751679 0.0578417324 0.0533247565 0.0538362861 16.73万 -1.67%
2019-08-14 0.0542209487 0.0556043964 0.0529829008 0.054751679 99.64万 0.98%
2019-08-13 0.0529409452 0.0553043871 0.0523392711 0.0542209487 4.65万 2.42%
2019-08-12 0.0516262114 0.0541261025 0.0516262114 0.0529409452 2.77万 2.55%
2019-08-11 0.0539885967 0.0545415872 0.0516011428 0.0516262114 4.26万 -4.38%
2019-08-10 0.0541617055 0.054769775 0.0526651875 0.0539885967 2.45万 -0.32%
2019-08-09 0.054580312 0.054581116 0.052047216 0.0541617055 4.91万 -0.77%
2019-08-08 0.0566608281 0.0568152582 0.0537119656 0.054580312 6.76万 -3.67%
2019-08-07 0.0560239005 0.0573997566 0.0548683745 0.0566608281 5.33万 1.14%
2019-08-06 0.0601624145 0.0601624145 0.0549168768 0.0560239005 16.21万 -6.88%
2019-08-05 0.05371971 0.0621333486 0.0536557157 0.0601624145 35.94万 11.99%
2019-08-04 0.0544551911 0.056112324 0.0529687679 0.05371971 5.56万 -1.35%
2019-08-03 0.0537532492 0.06139208 0.0526756451 0.0544551911 20.54万 1.31%
2019-08-02 0.0542375093 0.055246848 0.051510929 0.0537532492 7.55万 -0.89%
2019-08-01 0.055734592 0.055818196 0.0540679668 0.0542375093 2.74万 -2.69%
2019-07-31 0.0548678172 0.056824586 0.053481952 0.055734592 7.28万 1.58%
2019-07-29 0.0580731295 0.0580731295 0.0539870565 0.0543770991 9.03万 -6.36%
2019-07-28 0.0562944778 0.0606699441 0.0555152339 0.0580731295 21.82万 3.16%
2019-07-27 0.055948446 0.0648285575 0.055948446 0.0562944778 72.9万 0.62%
2019-07-26 0.056042596 0.056987218 0.0546271624 0.055948446 8.74万 -0.17%
2019-07-25 0.0564781237 0.0574717286 0.0554708275 0.05663236 5.7万 0.27%
2019-07-24 0.056341396 0.057303592 0.0542907391 0.0564781237 8.82万 0.24%
2019-07-23 0.057275202 0.0579972202 0.0556361112 0.056341396 2.46万 -1.63%
2019-07-22 0.0572186552 0.058220288 0.0552398314 0.0574374764 5.32万 0.38%
2019-07-21 0.0549981984 0.0616656388 0.0545787165 0.0572186552 17.15万 4.04%
2019-07-20 0.0551765425 0.0566301717 0.0538495704 0.0550048356 3.53万 -0.31%
2019-07-19 0.0521097336 0.0581069885 0.051577904 0.0551765425 17.4万 5.89%
2019-07-18 0.0512949175 0.0553212785 0.0470751644 0.0521097336 15.01万 1.59%
2019-07-17 0.0570013173 0.0585419274 0.0470751644 0.0494723115 14.15万 -13.21%
2019-07-16 0.0595123972 0.0601951194 0.0544259546 0.0570013173 19.55万 -4.22%
2019-07-15 0.0606392348 0.065964638 0.058786754 0.060015541 26.19万 -1.03%
2019-07-14 0.0623549316 0.0624475484 0.0604302768 0.0606392348 4.72万 -2.75%
2019-07-13 0.0606989104 0.0627700716 0.0595689875 0.0623553984 15.48万 2.73%
2019-07-12 0.0660668548 0.0681889412 0.0593576392 0.0606989104 32.55万 -8.13%
2019-07-11 0.0643398873 0.069797785 0.0639086786 0.0660668548 90.03万 2.68%
2019-07-10 0.0641876136 0.0689507225 0.0630906048 0.0643398873 66.77万 0.24%
2019-07-09 0.0649706083 0.0659283504 0.0632843624 0.0641876136 12.19万 -1.21%
2019-07-08 0.0650701761 0.0660987481 0.0641332532 0.0649706083 7.25万 -0.15%
2019-07-07 0.0644304852 0.0699382025 0.0643292495 0.0650701761 40.05万 0.99%
2019-07-06 0.0646454411 0.0662362272 0.063632144 0.0644304852 10.66万 -0.33%
2019-07-05 0.0680378274 0.0680378274 0.0638223546 0.0646454411 22.41万 -4.99%
2019-07-04 0.067199035 0.069939736 0.0649451312 0.0680378274 37.33万 1.25%
2019-07-03 0.0688778944 0.0688778944 0.0648241885 0.067199035 42.98万 -2.44%
2019-07-02 0.0668827518 0.077956549 0.06617205 0.0688778944 193.08万 2.98%
2019-07-01 0.067551536 0.069108239 0.0662538997 0.0668827518 19.17万 -0.99%
2019-06-30 0.066884064 0.0688427805 0.0658367606 0.067551536 24.32万 1%
2019-06-29 0.0654673678 0.0727887556 0.065154984 0.066884064 39.71万 2.16%
2019-06-28 0.0677676243 0.069110375 0.0646300125 0.0654673678 41.23万 -3.39%
2019-06-27 0.071479237 0.0719605612 0.0673046462 0.0677676243 54.5万 -5.19%
2019-06-26 0.0734239953 0.07409803 0.071395912 0.071479237 47.63万 -2.65%
2019-06-25 0.0742743702 0.0744420716 0.0716149394 0.0734239953 44.01万 -1.14%
2019-06-24 0.0734694112 0.0763971695 0.07343352 0.0742743702 30.22万 1.1%
2019-06-23 0.0755283571 0.075684136 0.07269948 0.0734694112 40.07万 -2.73%
2019-06-22 0.076325768 0.0766341835 0.074343386 0.0755283571 24.21万 -1.04%
2019-06-21 0.0770231073 0.0794171729 0.0749043592 0.076325768 45.59万 -0.91%
2019-06-20 0.0774661296 0.078009155 0.0761399228 0.0770231073 39.91万 -0.57%
2019-06-19 0.0762600482 0.0789227355 0.0744976955 0.0774661296 95.53万 1.58%
2019-06-18 0.0756756944 0.078782904 0.073743138 0.0762600482 136.85万 0.77%
2019-06-17 0.0812775124 0.081361095 0.0750058825 0.0756756944 175.79万 -6.89%
2019-06-16 0.0729654412 0.086270803 0.0714160894 0.0812775124 427.09万 11.39%
2019-06-15 0.071472935 0.07298062 0.0711696272 0.0729654412 61.78万 2.09%
2019-06-14 0.0736479025 0.074532781 0.0713716458 0.071472935 104.69万 -2.95%
2019-06-13 0.0748941368 0.0778229094 0.072919587 0.0736479025 199.76万 -1.66%
2019-06-12 0.082502 0.09683 0.0748941368 0.0748941368 822.93万 -9.22%
2019-06-11 0.068034 0.09324 0.066444 0.082502 867.6万 21.27%
2019-06-10 0.065929 0.071317 0.065002 0.068034 62.35万 3.19%
2019-06-09 0.066013 0.066602 0.065339 0.065929 29.15万 -0.13%
2019-06-08 0.065501 0.067192 0.06449 0.066013 31.86万 0.78%
2019-06-07 0 0.068707 0.015652952 0.065501 87.01万 --

回顶部