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

2024年最高价格/最低价格

H：¥0.03 / $0 (2024-03-11)
L：¥0.01 / $0 (2023-09-18)

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
2024-09-27 0.001364 0.001369 0.001359 0.001369 556.36万 0.37%
2024-09-24 0.001367 0.001369 0.001364 0.001369 550.24万 0.15%
2024-09-21 0.001368 0.001369 0.001365 0.001369 583.48万 0.07%
2024-09-19 0.001365 0.001369 0.00136 0.001367 462.8万 0.15%
2024-09-09 0.001103 0.001108 0.001099 0.0011 528.27万 -0.27%
2024-08-30 0.00126 0.001265 0.00126 0.001262 539.3万 0.16%
2024-08-26 0.001471 0.00173 0.00147 0.001472 534.2万 0.07%
2024-08-21 0.001161 0.001351 0.00116 0.001162 285.57万 0.09%
2024-08-19 0.0012 0.001201 0.0012 0.001201 532.86万 0.08%
2024-07-29 0.001401 0.00141 0.001381 0.001402 9749.99 0.07%
2024-07-27 0.001439 0.001439 0.001375 0.001399 1.46万 -2.78%
2024-07-24 0.001448 0.001473 0.001421 0.00146 676.39万 0.83%
2024-07-22 0.00144 0.001446 0.00144 0.001444 593.98万 0.28%
2024-07-17 0.001446 0.001456 0.00144 0.001441 552.53万 -0.35%
2024-07-16 0.001447 0.001469 0.00144 0.001446 566.96万 -0.07%
2024-06-23 0.001507 0.001507 0.001487 0.001499 433.19万 -0.53%
2024-06-22 0.001509 0.001513 0.0015 0.001507 167.36万 -0.13%
2024-06-21 0.001439 0.001529 0.001439 0.001509 599.37万 4.86%
2024-06-20 0.001379 0.001452 0.001378 0.001439 473.35万 4.35%
2024-06-19 0.001576 0.001593 0.001255 0.001379 440.01万 -12.5%
2024-06-18 0.001576 0.001593 0.001255 0.001379 440.01万 -12.5%
2024-04-21 0.002178 0.002183 0.002168 0.002179 543.52万 0.05%
2024-04-20 0.002171 0.002195 0.002168 0.002178 552.6万 0.32%
2024-04-19 0.002168 0.002187 0.002168 0.002172 549.78万 0.18%
2024-04-18 0.002199 0.002228 0.002168 0.002178 591.85万 -0.95%
2024-04-17 0.002358 0.00239 0.00218 0.002199 565.17万 -6.74%
2024-04-16 0.002 0.002384 0.00199 0.002353 743.32万 17.65%
2024-04-15 0.002031 0.002036 0.001944 0.001991 533.46万 -1.97%
2024-04-14 0.002984 0.002999 0.001978 0.002031 527.6万 -31.94%
2024-04-13 0.0032 0.003201 0.002983 0.002983 563.1万 -6.78%
2024-04-12 0.003204 0.003216 0.003181 0.003191 585.71万 -0.41%
2024-04-11 0.003243 0.003251 0.003184 0.003184 554.59万 -1.82%
2024-04-10 0.003251 0.003276 0.003242 0.003243 556.15万 -0.25%
2024-04-09 0.003147 0.00327 0.003122 0.00327 562.07万 3.91%
2024-04-08 0.003166 0.003182 0.003123 0.003147 467.4万 -0.6%
2024-04-07 0.003231 0.003279 0.003154 0.003166 527.4万 -2.01%
2024-04-06 0.003138 0.003248 0.00311 0.003248 644.07万 3.51%
2024-04-05 0.003425 0.003428 0.003105 0.003118 509.2万 -8.96%
2024-04-04 0.003677 0.003704 0.003363 0.003425 492.4万 -6.85%
2024-04-03 0.003771 0.003821 0.003674 0.003677 572.88万 -2.49%
2024-04-02 0.003873 0.003955 0.00377 0.003773 562.61万 -2.58%
2024-04-01 0.003881 0.003952 0.003858 0.003873 592.4万 -0.21%
2024-03-31 0.003509 0.004026 0.003509 0.003899 593.62万 11.11%
2024-03-30 0.003507 0.003901 0.003486 0.003527 562.8万 0.57%
2024-03-29 0.003493 0.003771 0.003471 0.003488 604.98万 -0.14%
2024-03-28 0.003701 0.003761 0.003469 0.003482 549.27万 -5.92%
2024-03-27 0.0037 0.003793 0.003673 0.003693 660.84万 -0.19%
2024-03-26 0.003073 0.003775 0.003073 0.003699 615.94万 20.37%
2024-03-25 0.002976 0.003039 0.002953 0.002975 577.91万 -0.03%
2024-03-24 0.003232 0.003251 0.002719 0.002957 586.38万 -8.51%
2024-03-22 0.002947 0.003072 0.002884 0.002891 546.74万 -1.9%
2024-03-21 0.002668 0.002953 0.002446 0.002939 686.34万 10.16%
2024-03-20 0.003264 0.003303 0.00264 0.00267 361.07万 -18.2%
2024-03-19 0.00335 0.003468 0.003257 0.003274 580.67万 -2.27%
2024-03-18 0.003441 0.003492 0.003267 0.003353 631.66万 -2.56%
2024-03-17 0.003434 0.003606 0.003391 0.003432 607.93万 -0.06%
2024-03-16 0.003471 0.003574 0.003431 0.003434 560.33万 -1.07%
2024-03-15 0.003479 0.00363 0.003451 0.003479 589.23万 --
2024-03-14 0.003537 0.003847 0.003468 0.003497 524.29万 -1.13%
2024-03-13 0.003553 0.004242 0.003499 0.003537 577.56万 -0.45%
2024-03-12 0.003746 0.003746 0.003521 0.003541 577.55万 -5.47%
2024-03-11 0.003634 0.004284 0.003576 0.003747 98.34万 3.11%
2024-03-10 0.003139 0.003838 0.003139 0.003618 36.4万 15.26%
2024-03-09 0.002987 0.00317 0.002978 0.003135 272.87万 4.95%
2024-03-08 0.002977 0.003062 0.002968 0.002977 579.17万 --
2024-03-07 0.003045 0.003097 0.002965 0.002977 579.72万 -2.23%
2024-03-06 0.003221 0.003335 0.003 0.003035 459.69万 -5.77%
2024-03-05 0.003122 0.003432 0.002982 0.00324 341.12万 3.78%
2024-03-04 0.002795 0.003167 0.002795 0.003129 689.65万 11.95%
2024-03-03 0.002845 0.002969 0.002782 0.002803 579.23万 -1.48%
2024-03-02 0.002901 0.002975 0.002825 0.002846 596.36万 -1.9%
2024-03-01 0.002885 0.00307 0.002878 0.002902 448.4万 0.59%
2024-02-29 0.003123 0.003259 0.002856 0.002893 611.72万 -7.36%
2024-02-28 0.002496 0.003143 0.002487 0.003143 1056.38万 25.92%
2024-02-27 0.002454 0.002629 0.002429 0.002495 587.27万 1.67%
2024-02-26 0.002435 0.002466 0.002429 0.002454 613.47万 0.78%
2024-02-25 0.002447 0.002464 0.002431 0.002444 588.32万 -0.12%
2024-02-24 0.002468 0.002476 0.002446 0.002447 561.19万 -0.85%
2024-02-23 0.002528 0.002538 0.002458 0.002458 571.42万 -2.77%
2024-02-22 0.002522 0.002542 0.002517 0.002519 590.18万 -0.12%
2024-02-21 0.002522 0.002555 0.002521 0.002531 579.2万 0.36%
2024-02-20 0.002526 0.002563 0.002521 0.002541 582.22万 0.59%
2024-02-19 0.002631 0.002638 0.002526 0.002526 563.88万 -3.99%
2024-02-18 0.002706 0.002728 0.00262 0.002621 564.89万 -3.14%
2024-02-17 0.00274 0.002766 0.002691 0.002697 536.76万 -1.57%
2024-02-16 0.002751 0.002757 0.00273 0.002731 609.73万 -0.73%
2024-02-15 0.002812 0.002827 0.00273 0.002751 562.08万 -2.17%
2024-02-14 0.00273 0.002821 0.00271 0.002812 622.87万 3%
2024-02-13 0.002721 0.002752 0.00271 0.002729 570.2万 0.29%
2024-02-12 0.002744 0.002767 0.002719 0.002721 561.43万 -0.84%
2024-02-11 0.002932 0.002945 0.002721 0.002744 576.06万 -6.41%
2024-02-10 0.002437 0.003089 0.002437 0.002977 281.24万 22.16%
2024-02-09 0.002434 0.002475 0.002434 0.002436 577.24万 0.08%
2024-02-08 0.002492 0.002513 0.002433 0.002444 560.2万 -1.93%
2024-02-07 0.00252 0.002543 0.002491 0.002511 545.25万 -0.36%
2024-02-06 0.002524 0.002553 0.00252 0.00252 573万 -0.16%
2024-02-05 0.002544 0.00255 0.0025 0.002534 583.44万 -0.39%
2024-02-04 0.002375 0.0026 0.002375 0.002534 575.78万 6.69%
2024-02-03 0.00219 0.002523 0.00218 0.002375 751.42万 8.45%
2024-02-02 0.002371 0.002372 0.002163 0.00218 686.94万 -8.06%
2024-02-01 0.002421 0.002431 0.00237 0.002371 640.3万 -2.07%
2024-01-31 0.002428 0.002435 0.00242 0.002421 737.91万 -0.29%
2024-01-30 0.002432 0.002517 0.00242 0.002429 238.39万 -0.12%
2024-01-29 0.002462 0.002475 0.00243 0.002433 609.43万 -1.18%
2024-01-28 0.00246 0.00257 0.002429 0.002452 757.53万 -0.33%
2024-01-27 0.002392 0.002471 0.002339 0.002457 857.71万 2.72%
2024-01-26 0.002231 0.002597 0.002221 0.002392 777.66万 7.22%
2024-01-25 0.002035 0.002245 0.00203 0.002221 542.79万 9.14%
2024-01-22 0.002409 0.00248 0.002323 0.002358 5.43万 -2.12%
2024-01-21 0.002439 0.002443 0.002408 0.002409 494.02万 -1.23%
2024-01-20 0.0025 0.002502 0.002419 0.002439 728.57万 -2.44%
2024-01-19 0.00252 0.00252 0.002391 0.0025 721.5万 -0.79%
2024-01-18 0.002552 0.002554 0.002496 0.00252 732.59万 -1.25%
2024-01-17 0.002621 0.002624 0.00255 0.002572 742.11万 -1.87%
2024-01-16 0.002341 0.003027 0.00232 0.002621 801.88万 11.96%
2024-01-15 0.002333 0.002363 0.002299 0.002351 785.6万 0.77%
2024-01-14 0.00237 0.002371 0.00233 0.002333 740.74万 -1.56%
2024-01-13 0.002401 0.002426 0.002341 0.00239 780.86万 -0.46%
2024-01-12 0.00223 0.00268 0.002213 0.002411 840.08万 8.12%
2024-01-11 0.002412 0.002533 0.002216 0.00223 50.98万 -7.55%
2024-01-10 0.002273 0.002619 0.002272 0.00242 12.92万 6.47%
2024-01-09 0.00261 0.002611 0.002267 0.002273 475.15万 -12.91%
2024-01-08 0.002462 0.002785 0.002462 0.00261 776.52万 6.01%
2024-01-07 0.002444 0.002798 0.002444 0.002462 648.36万 0.74%
2024-01-06 0.00261 0.002648 0.002442 0.002444 691.11万 -6.36%
2024-01-05 0.002641 0.002641 0.00259 0.00259 750.69万 -1.93%
2024-01-04 0.002811 0.002815 0.002629 0.002631 735.35万 -6.4%
2024-01-03 0.002701 0.002827 0.002619 0.002811 781.44万 4.07%
2024-01-02 0.002701 0.002729 0.002701 0.002701 759.79万 --
2024-01-01 0.00272 0.002739 0.002701 0.002711 733.39万 -0.33%

回顶部