mbl币今日最新价格 实时

$ 0.00290811 涨幅：+2.48%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

H：¥0.0247 / $0.00340124
L：¥0.0209 / $0.00287307

2023年最高价格/最低价格

H：¥0.05 / $0.01 (2023-11-15)
L：¥0.02 / $0 (2023-01-01)

历史最高/最低价格

H：¥0.33 / $0.0450322
L：¥0.0031 / $0.00042973

MovieBloc交易平台推荐

欧易OKX 币安Binance
mbl走势图加载中...
  • mbl币历史价格表
  • mbl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
2023-12-31 0.005016 0.005064 0.004907 0.004975 349.83万 -0.82%
2023-12-30 0.005104 0.005159 0.004941 0.005027 467.01万 -1.51%
2023-12-29 0.005118 0.005375 0.005082 0.005105 1077.19万 -0.25%
2023-12-28 0.005065 0.005148 0.004903 0.005118 695.31万 1.05%
2023-12-27 0.005238 0.005399 0.005063 0.005063 886.54万 -3.34%
2023-12-26 0.005226 0.005288 0.005054 0.005254 418.99万 0.54%
2023-12-25 0.005266 0.005315 0.005118 0.005226 350.98万 -0.76%
2023-12-24 0.005282 0.005332 0.005192 0.005265 346.22万 -0.32%
2023-12-23 0.005165 0.005297 0.005117 0.00529 568.22万 2.42%
2023-12-22 0.00516 0.005205 0.005039 0.005172 438.88万 0.23%
2023-12-21 0.005092 0.005156 0.00491 0.005154 425.45万 1.22%
2023-12-20 0.004844 0.005152 0.004827 0.005091 518.65万 5.1%
2023-12-19 0.005223 0.005267 0.004657 0.004843 788.51万 -7.28%
2023-12-18 0.00532 0.005356 0.005174 0.00523 297.55万 -1.69%
2023-12-17 0.005317 0.005355 0.005142 0.005319 331.04万 0.04%
2023-12-16 0.005421 0.005486 0.0053 0.005314 407.68万 -1.97%
2023-12-15 0.005384 0.005482 0.005302 0.005415 668.95万 0.58%
2023-12-14 0.005393 0.005463 0.005191 0.005379 610.1万 -0.26%
2023-12-13 0.005434 0.005553 0.005264 0.005386 1124.76万 -0.88%
2023-12-12 0.005825 0.005954 0.005395 0.005435 2200.49万 -6.7%
2023-12-11 0.005982 0.006034 0.00565 0.00581 1331.4万 -2.88%
2023-12-10 0.005826 0.006068 0.00578 0.005974 2470.86万 2.54%
2023-12-09 0.00556 0.005869 0.005546 0.005826 2001.99万 4.78%
2023-12-08 0.005585 0.005638 0.005441 0.005573 868.92万 -0.21%
2023-12-07 0.005663 0.00571 0.00549 0.005591 1330.51万 -1.27%
2023-12-06 0.005552 0.005699 0.005538 0.005671 1294.3万 2.14%
2023-12-05 0.005575 0.005825 0.00553 0.00555 2289.69万 -0.45%
2023-12-04 0.005594 0.005862 0.005524 0.005576 3404.35万 -0.32%
2023-12-03 0.005648 0.005724 0.005486 0.005594 3487.81万 -0.96%
2023-12-02 0.005155 0.005997 0.005155 0.005655 1.0亿 9.7%
2023-12-01 0.005224 0.005252 0.005139 0.005155 465.6万 -1.32%
2023-11-30 0.005252 0.005371 0.005177 0.005224 647.9万 -0.53%
2023-11-29 0.005289 0.00536 0.005054 0.005238 628.25万 -0.96%
2023-11-28 0.005526 0.005609 0.005231 0.005319 887.77万 -3.75%
2023-11-27 0.005648 0.005731 0.005493 0.005525 803.18万 -2.18%
2023-11-26 0.005837 0.006058 0.005566 0.00564 2512万 -3.38%
2023-11-25 0.005383 0.0059 0.005374 0.005837 4334.34万 8.43%
2023-11-24 0.005445 0.005682 0.005331 0.005353 1957.21万 -1.69%
2023-11-23 0.005633 0.005767 0.005238 0.005444 4590.74万 -3.36%
2023-11-22 0.006104 0.006348 0.005562 0.005609 6972.31万 -8.11%
2023-11-21 0.005233 0.006271 0.005196 0.006104 9590.86万 16.64%
2023-11-20 0.005306 0.005353 0.005148 0.005235 950.23万 -1.34%
2023-11-19 0.005493 0.005702 0.005106 0.005306 1863.31万 -3.4%
2023-11-18 0.005986 0.006142 0.005451 0.005469 2798.17万 -8.64%
2023-11-17 0.006488 0.006637 0.005975 0.005986 6572.97万 -7.74%
2023-11-16 0.00654 0.007034 0.006015 0.006508 1.9亿 -0.49%
2023-11-15 0.006362 0.007544 0.005613 0.006588 4.6亿 3.55%
2023-11-14 0.004525 0.006586 0.0045 0.006347 3.2亿 40.27%
2023-11-13 0.00451 0.004639 0.004465 0.004524 940.92万 0.31%
2023-11-12 0.004441 0.004611 0.004429 0.004516 774.39万 1.69%
2023-11-11 0.004527 0.004553 0.004275 0.004446 1340.47万 -1.79%
2023-11-10 0.004498 0.00459 0.004496 0.004531 1109.75万 0.73%
2023-11-05 0.004628 0.005022 0.00446 0.004605 6597.54万 -0.5%
2023-11-04 0.005005 0.005251 0.0045 0.004627 1.2亿 -7.55%
2023-11-03 0.003784 0.005172 0.003775 0.005005 2.4亿 32.27%
2023-11-02 0.003585 0.004012 0.003583 0.003789 3140.99万 5.69%
2023-11-01 0.003753 0.003772 0.003554 0.003583 485.13万 -4.53%
2023-10-31 0.003689 0.003761 0.003675 0.00376 491.79万 1.92%
2023-10-30 0.003678 0.003712 0.00364 0.003701 224.96万 0.63%
2023-10-29 0.003622 0.00368 0.003602 0.00368 206.59万 1.6%
2023-10-28 0.003599 0.003683 0.00353 0.003622 399.04万 0.64%
2023-10-27 0.003757 0.003855 0.003567 0.003592 907.87万 -4.39%
2023-10-26 0.003491 0.003864 0.003477 0.00375 1385.75万 7.42%
2023-10-25 0.003511 0.003575 0.003464 0.003485 740.41万 -0.74%
2023-10-24 0.003381 0.003518 0.00337 0.003505 549.36万 3.67%
2023-10-23 0.003437 0.003701 0.003347 0.003388 1759.15万 -1.43%
2023-10-22 0.003311 0.003461 0.003297 0.003436 373.14万 3.78%
2023-10-21 0.003237 0.003332 0.003176 0.003291 357.17万 1.67%
2023-10-20 0.003416 0.00343 0.003144 0.00323 585.73万 -5.44%
2023-10-19 0.003558 0.003809 0.003379 0.003424 1616.41万 -3.77%
2023-10-18 0.003345 0.003576 0.00333 0.003569 618.9万 6.7%
2023-10-17 0.003328 0.003572 0.003295 0.003345 1020.46万 0.51%
2023-10-16 0.003246 0.003486 0.003226 0.003335 1684.62万 2.74%
2023-10-15 0.003211 0.003258 0.003182 0.00324 245.74万 0.9%
2023-10-14 0.003117 0.003265 0.003104 0.003204 487.01万 2.79%
2023-10-12 0.003075 0.003473 0.003075 0.003133 2144.78万 1.89%
2023-10-11 0.003101 0.003177 0.003052 0.003075 246.92万 -0.84%
2023-10-10 0.003216 0.003245 0.003066 0.003107 357.13万 -3.39%
2023-10-09 0.003375 0.003474 0.003194 0.00322 916.56万 -4.59%
2023-10-08 0.003134 0.003446 0.003119 0.00337 1778.46万 7.53%
2023-10-07 0.00313 0.003154 0.003099 0.003126 200.27万 -0.13%
2023-10-06 0.00309 0.003152 0.003079 0.003122 225.7万 1.04%
2023-10-05 0.003155 0.003171 0.003039 0.003097 339.52万 -1.84%
2023-10-04 0.003268 0.003304 0.003119 0.003149 437.39万 -3.64%
2023-10-03 0.003198 0.003345 0.003184 0.003275 612.32万 2.41%
2023-10-02 0.003174 0.003207 0.003146 0.003198 142.72万 0.76%
2023-10-01 0.003147 0.003193 0.003139 0.003175 178.4万 0.89%
2023-09-30 0.003279 0.003301 0.003122 0.003147 342.82万 -4.03%
2023-09-29 0.003102 0.003323 0.003082 0.003278 1067.27万 5.67%
2023-09-28 0.003015 0.003207 0.003015 0.003095 461.97万 2.65%
2023-09-27 0.003055 0.00312 0.003006 0.003015 303.13万 -1.31%
2023-09-26 0.003094 0.003095 0.002914 0.003041 309.78万 -1.71%
2023-09-25 0.003277 0.003323 0.003045 0.003088 473.16万 -5.77%
2023-09-24 0.00319 0.003433 0.00317 0.003278 1097.44万 2.76%
2023-09-23 0.003009 0.003237 0.002979 0.003205 670.94万 6.51%
2023-09-22 0.003139 0.003262 0.002934 0.003018 1665.87万 -3.85%
2023-09-21 0.002821 0.003407 0.002806 0.00313 2664.04万 10.95%
2023-09-20 0.002798 0.00283 0.002754 0.002821 174.34万 0.82%
2023-09-19 0.002775 0.002822 0.002721 0.002798 265.38万 0.83%
2023-09-18 0.002923 0.002958 0.002731 0.002775 290.42万 -5.06%
2023-09-17 0.00292 0.00295 0.002892 0.002945 177.16万 0.86%
2023-09-16 0.002829 0.002977 0.002806 0.00292 465.6万 3.22%
2023-09-15 0.002713 0.002835 0.0027 0.002835 230.28万 4.5%
2023-09-14 0.002675 0.002713 0.002609 0.002713 110.41万 1.42%
2023-09-13 0.002601 0.002677 0.002584 0.002677 134.2万 2.92%
2023-09-12 0.002765 0.00279 0.002586 0.002601 133.02万 -5.93%
2023-09-11 0.002758 0.002785 0.002727 0.002765 83.08万 0.25%
2023-09-10 0.002765 0.002785 0.002746 0.002758 41.75万 -0.25%
2023-09-09 0.002737 0.00278 0.002737 0.002759 72.35万 0.8%
2023-09-08 0.002768 0.002782 0.00271 0.00273 48.14万 -1.37%
2023-09-07 0.002749 0.00279 0.002748 0.00277 63.82万 0.76%
2023-09-06 0.002743 0.002778 0.002712 0.002749 65.47万 0.22%
2023-09-05 0.002798 0.002833 0.002735 0.002743 112.89万 -1.97%
2023-09-04 0.00269 0.002826 0.002683 0.002798 256.59万 4.01%
2023-09-03 0.002742 0.002751 0.002625 0.00269 163.2万 -1.9%
2023-09-02 0.002811 0.002842 0.002737 0.002743 150.65万 -2.42%
2023-09-01 0.002845 0.002859 0.002805 0.002811 119.02万 -1.2%
2023-08-31 0.002893 0.002946 0.002833 0.002845 150.7万 -1.66%
2023-08-30 0.002863 0.002901 0.002781 0.002893 200.44万 1.05%
2023-08-29 0.002931 0.002968 0.002829 0.002863 286.76万 -2.32%
2023-08-28 0.002885 0.002984 0.002867 0.002931 306.49万 1.59%
2023-08-27 0.002852 0.002903 0.002839 0.002885 78.88万 1.16%
2023-08-26 0.002822 0.00287 0.002799 0.002852 160.56万 1.06%
2023-08-25 0.002833 0.002932 0.002815 0.002822 160.49万 -0.39%
2023-08-24 0.002834 0.002834 0.002769 0.002833 185.96万 -0.04%
2023-08-22 0.002954 0.002999 0.002841 0.00289 245.6万 -2.17%
2023-08-21 0.002968 0.003058 0.002947 0.002954 396.68万 -0.47%
2023-08-20 0.002823 0.002964 0.002812 0.002961 326.52万 4.89%
2023-08-19 0.002992 0.003008 0.002726 0.002829 713.37万 -5.45%
2023-08-18 0.003205 0.003223 0.003001 0.003013 423.95万 -5.99%
2023-08-17 0.00362 0.003635 0.003194 0.003205 952.63万 -11.46%
2023-08-16 0.003573 0.003733 0.003538 0.00362 1919.31万 1.32%
2023-08-15 0.003549 0.003792 0.003535 0.003573 2492.97万 0.68%
2023-08-03 0.003147 0.003346 0.003139 0.003246 772.14万 3.15%
2023-08-02 0.003193 0.003257 0.003097 0.003147 294.31万 -1.44%
2023-08-01 0.003187 0.003289 0.003167 0.003198 365.87万 0.35%
2023-07-31 0.003439 0.003542 0.003166 0.003187 1214.09万 -7.33%
2023-07-30 0.003296 0.003617 0.003264 0.003439 2557.03万 4.34%
2023-07-29 0.003099 0.003306 0.003085 0.003297 1053.77万 6.39%
2023-07-28 0.003083 0.003314 0.003062 0.003099 700.33万 0.52%
2023-07-27 0.003139 0.003409 0.003033 0.003085 1894.57万 -1.72%
2023-07-26 0.002951 0.003237 0.002891 0.003134 1986.56万 6.2%
2023-07-25 0.003051 0.003239 0.002911 0.002951 1443.55万 -3.28%
2023-07-24 0.002959 0.003287 0.00295 0.003052 2229.29万 3.14%
2023-07-23 0.002906 0.002967 0.002896 0.002959 236.13万 1.82%
2023-07-22 0.002878 0.00292 0.002857 0.002906 171.89万 0.97%
2023-07-21 0.002873 0.002914 0.002864 0.002884 140.28万 0.38%
2023-07-20 0.002789 0.00289 0.002778 0.002873 116.37万 3.01%
2023-07-19 0.002859 0.002877 0.002776 0.002789 247.96万 -2.45%
2023-07-18 0.002862 0.002893 0.002817 0.002858 251万 -0.14%
2023-07-17 0.002846 0.002959 0.00283 0.002869 565.02万 0.81%
2023-07-16 0.002849 0.002893 0.002779 0.002846 390.36万 -0.11%
2023-07-15 0.002831 0.002863 0.002755 0.002844 583.89万 0.46%
2023-07-14 0.00283 0.002875 0.002787 0.002825 471.44万 -0.18%
2023-07-13 0.002844 0.002897 0.002815 0.00283 445.56万 -0.49%
2023-07-11 0.002826 0.002854 0.002743 0.002829 538.32万 0.11%
2023-07-10 0.002803 0.002874 0.002774 0.002827 774.02万 0.86%
2023-07-09 0.002756 0.002911 0.002739 0.002796 1264.8万 1.45%
2023-07-08 0.002824 0.002855 0.002719 0.002756 495.45万 -2.41%
2023-07-07 0.002978 0.003155 0.002785 0.002824 2908.73万 -5.17%
2023-07-05 0.002657 0.00341 0.00264 0.002889 9438.92万 8.73%
2023-07-04 0.002631 0.002674 0.002606 0.002657 191.15万 0.99%
2023-07-03 0.002653 0.002704 0.002605 0.002631 364.83万 -0.83%
2023-07-02 0.002531 0.002723 0.002529 0.002653 603.2万 4.82%
2023-07-01 0.002577 0.002664 0.002511 0.002537 419万 -1.55%
2023-06-30 0.002592 0.002594 0.002528 0.002577 187.63万 -0.58%
2023-06-28 0.002749 0.002757 0.002624 0.002663 867.55万 -3.13%
2023-06-26 0.002876 0.002881 0.002764 0.002828 434.75万 -1.67%
2023-06-25 0.002643 0.003087 0.002624 0.002881 2056.59万 9%
2023-06-22 0.002383 0.002491 0.002378 0.002484 142.58万 4.24%
2023-06-21 0.002364 0.002393 0.002354 0.002383 95.23万 0.8%
2023-06-20 0.002386 0.002421 0.002351 0.002364 81.71万 -0.92%
2023-06-19 0.002392 0.002412 0.002368 0.002386 57.67万 -0.25%
2023-06-18 0.002356 0.002417 0.002356 0.002392 175.6万 1.53%
2023-06-17 0.002327 0.002376 0.002314 0.002356 149.49万 1.25%
2023-06-16 0.002383 0.002429 0.002293 0.002327 683.69万 -2.35%
2023-06-15 0.002393 0.002411 0.002366 0.002383 146.78万 -0.42%
2023-06-14 0.002499 0.002545 0.002393 0.002393 837.14万 -4.24%
2023-06-13 0.002353 0.002844 0.002314 0.002499 3017.38万 6.2%
2023-06-12 0.002337 0.00241 0.002323 0.002355 76.13万 0.77%
2023-06-11 0.002598 0.002598 0.00231 0.002336 200.53万 -10.08%
2023-06-10 0.002554 0.002679 0.00252 0.002598 306.71万 1.72%
2023-06-09 0.002545 0.00258 0.002494 0.002554 80.12万 0.35%
2023-06-08 0.002538 0.002619 0.002534 0.002545 85.38万 0.28%
2023-06-07 0.002657 0.002657 0.002468 0.002538 135.32万 -4.48%
2023-06-06 0.002729 0.002754 0.002655 0.002655 75.81万 -2.71%
2023-06-05 0.002722 0.002753 0.002703 0.00273 47.64万 0.29%
2023-06-04 0.002684 0.002726 0.00268 0.002722 34.05万 1.42%
2023-06-03 0.002673 0.002699 0.002642 0.002683 59.63万 0.37%
2023-06-02 0.002671 0.002712 0.002657 0.002673 85.58万 0.07%
2023-06-01 0.002713 0.002809 0.002658 0.002671 265.6万 -1.55%
2023-05-31 0.002728 0.002741 0.002706 0.002713 64.94万 -0.55%
2023-05-30 0.002713 0.002759 0.002708 0.002728 58.78万 0.55%
2023-05-29 0.002682 0.002717 0.002676 0.002714 38.32万 1.19%
2023-05-28 0.002689 0.002698 0.002672 0.002682 25.49万 -0.26%
2023-05-27 0.002673 0.002694 0.002641 0.002689 71.94万 0.6%
2023-05-26 0.002695 0.00273 0.002641 0.002677 85.02万 -0.67%
2023-05-25 0.002779 0.002791 0.002653 0.002695 124.62万 -3.02%
2023-05-24 0.002783 0.002814 0.002766 0.002779 85.5万 -0.14%
2023-05-23 0.002831 0.002841 0.002752 0.002784 105.42万 -1.66%
2023-05-22 0.00287 0.002878 0.002829 0.002831 87.69万 -1.36%
2023-05-21 0.002885 0.002904 0.002845 0.002868 117.73万 -0.59%
2023-05-20 0.002854 0.00294 0.002836 0.002885 281.02万 1.09%
2023-05-19 0.002836 0.002866 0.002827 0.002854 103.18万 0.63%
2023-05-18 0.002843 0.002851 0.00281 0.002836 102.69万 -0.25%
2023-05-17 0.002884 0.00289 0.002836 0.002845 108.37万 -1.35%
2023-05-16 0.002869 0.002887 0.002825 0.002876 112.06万 0.24%
2023-05-15 0.002894 0.002903 0.00284 0.00287 74.33万 -0.83%
2023-05-14 0.002848 0.002925 0.002835 0.002894 149.35万 1.62%
2023-05-13 0.002932 0.002935 0.002764 0.002849 179.28万 -2.83%
2023-05-12 0.002995 0.003008 0.002898 0.002931 120.79万 -2.14%
2023-05-11 0.002981 0.003047 0.002928 0.002995 201.12万 0.47%
2023-05-10 0.003082 0.003089 0.002938 0.002981 439万 -3.28%
2023-05-09 0.003157 0.00318 0.003039 0.003081 428.19万 -2.41%
2023-05-08 0.003115 0.003208 0.003107 0.003161 172.93万 1.48%
2023-05-07 0.003162 0.003237 0.003102 0.003115 408.94万 -1.49%
2023-05-06 0.003151 0.003165 0.003113 0.003162 114.29万 0.35%
2023-05-05 0.003105 0.003166 0.003098 0.003149 159.05万 1.42%
2023-05-04 0.003146 0.003187 0.003088 0.003104 155.58万 -1.34%
2023-05-03 0.003163 0.003187 0.003093 0.003146 196.27万 -0.54%
2023-05-02 0.003294 0.003303 0.003153 0.003163 212.37万 -3.98%
2023-05-01 0.003385 0.0034 0.003256 0.003294 289.01万 -2.69%
2023-04-30 0.003322 0.003456 0.003301 0.003385 987.97万 1.9%
2023-04-29 0.003219 0.003379 0.003189 0.003322 974.36万 3.2%
2023-04-28 0.003324 0.003345 0.003192 0.003219 356.04万 -3.16%
2023-04-27 0.003276 0.003535 0.003224 0.00333 1689.52万 1.65%
2023-04-26 0.003126 0.003346 0.003063 0.003277 2462.34万 4.83%
2023-04-25 0.003214 0.003234 0.003075 0.003126 273.93万 -2.74%
2023-04-24 0.003228 0.003275 0.00321 0.003214 175.79万 -0.43%
2023-04-23 0.003331 0.003376 0.003168 0.003223 700.59万 -3.24%
2023-04-22 0.003246 0.00358 0.003211 0.003331 2189.19万 2.62%
2023-04-21 0.003264 0.003277 0.003173 0.003245 250.54万 -0.58%
2023-04-20 0.003413 0.003432 0.003245 0.003264 284.36万 -4.37%
2023-04-19 0.003387 0.003429 0.003372 0.003413 297.65万 0.77%
2023-04-18 0.003392 0.003512 0.003362 0.003387 716.51万 -0.15%
2023-04-17 0.0034 0.003412 0.003376 0.003393 120.64万 -0.21%
2023-04-16 0.003363 0.003414 0.003354 0.0034 126.33万 1.1%
2023-04-15 0.003392 0.00342 0.00336 0.003363 242.62万 -0.85%
2023-04-14 0.00337 0.003392 0.003333 0.003391 191.82万 0.62%
2023-04-13 0.003396 0.003434 0.003326 0.003371 353.78万 -0.74%
2023-04-12 0.003351 0.003419 0.003341 0.003397 216.44万 1.37%
2023-04-11 0.003344 0.003415 0.003303 0.00335 264.84万 0.18%
2023-04-10 0.003398 0.003584 0.003315 0.003344 1019.68万 -1.59%
2023-04-09 0.003338 0.003482 0.003331 0.003398 424.64万 1.8%
2023-04-08 0.003404 0.003556 0.003317 0.003339 473.3万 -1.91%
2023-04-07 0.003388 0.003883 0.003344 0.003404 2301.11万 0.47%
2023-04-06 0.003233 0.003407 0.003226 0.003387 590.69万 4.76%
2023-04-05 0.003189 0.003248 0.003177 0.003231 193.74万 1.32%
2023-04-04 0.003216 0.003241 0.003172 0.003188 186.75万 -0.87%
2023-04-03 0.003301 0.003357 0.003215 0.003221 277.73万 -2.42%
2023-04-02 0.003184 0.003337 0.003178 0.003301 362.01万 3.67%
2023-04-01 0.003166 0.003207 0.003112 0.003185 221.8万 0.6%
2023-03-31 0.003196 0.003264 0.003147 0.003166 228.08万 -0.94%
2023-03-30 0.003088 0.00321 0.003069 0.003196 191.68万 3.5%
2023-03-29 0.003102 0.003128 0.003014 0.003088 236.77万 -0.45%
2023-03-28 0.003257 0.003294 0.003058 0.003097 223.29万 -4.91%
2023-03-27 0.003272 0.003283 0.003231 0.003258 110.15万 -0.43%
2023-03-26 0.003284 0.00329 0.003236 0.003271 134.33万 -0.4%
2023-03-25 0.003322 0.003373 0.003265 0.003284 273.33万 -1.14%
2023-03-24 0.003319 0.003349 0.003198 0.003321 286.26万 0.06%
2023-03-23 0.003344 0.003375 0.003271 0.003318 176.21万 -0.78%
2023-03-22 0.003456 0.003475 0.003223 0.003344 385.94万 -3.24%
2023-03-21 0.00343 0.003567 0.003424 0.003456 631.8万 0.76%
2023-03-20 0.003411 0.003439 0.003353 0.003437 224.94万 0.76%
2023-03-19 0.003336 0.003475 0.003336 0.003411 299.56万 2.25%
2023-03-18 0.003283 0.003409 0.003265 0.003347 302.34万 1.95%
2023-03-17 0.003322 0.003334 0.003194 0.003281 285.08万 -1.23%
2023-03-16 0.003446 0.003521 0.003322 0.003322 836.08万 -3.6%
2023-03-15 0.003314 0.003452 0.003191 0.003447 813.2万 4.01%
2023-03-14 0.002843 0.003346 0.002842 0.00332 1133.96万 16.78%
2023-03-13 0.002879 0.003028 0.002836 0.002842 258.83万 -1.29%
2023-03-12 0.002879 0.003059 0.002814 0.002879 509.57万 --
2023-03-11 0.00315 0.00315 0.002737 0.002884 883.58万 -8.44%
2023-03-10 0.003233 0.003242 0.003083 0.003149 270.3万 -2.6%
2023-03-09 0.003383 0.003423 0.003178 0.003234 326.48万 -4.4%
2023-03-08 0.0035 0.003512 0.003294 0.003382 345.46万 -3.37%
2023-03-07 0.003533 0.003567 0.003361 0.003499 384.26万 -0.96%
2023-03-06 0.003543 0.003604 0.003481 0.003533 432.25万 -0.28%
2023-03-05 0.003514 0.003628 0.003507 0.003544 349.03万 0.85%
2023-03-04 0.003812 0.003872 0.003481 0.003512 747.72万 -7.87%
2023-03-03 0.00388 0.003977 0.003778 0.003812 1131.58万 -1.75%
2023-03-02 0.003879 0.00391 0.003807 0.003879 421.52万 --
2023-03-01 0.003916 0.003978 0.003855 0.003879 383.68万 -0.94%
2023-02-28 0.00395 0.004062 0.003847 0.003916 687.81万 -0.86%
2023-02-27 0.003902 0.004119 0.003887 0.003955 830.93万 1.36%
2023-02-26 0.003879 0.004144 0.003808 0.003902 1554.74万 0.59%
2023-02-25 0.003779 0.004021 0.003741 0.003879 1548.34万 2.65%
2023-02-24 0.003665 0.003829 0.003656 0.003784 403.03万 3.25%
2023-02-23 0.003829 0.003845 0.003644 0.003676 401.75万 -4%
2023-02-22 0.003896 0.003948 0.003763 0.003829 698.61万 -1.72%
2023-02-21 0.003842 0.003963 0.003778 0.003891 1100.04万 1.28%
2023-02-20 0.003831 0.003866 0.00379 0.003837 341.83万 0.16%
2023-02-19 0.003794 0.003925 0.003739 0.003831 665.5万 0.98%
2023-02-18 0.003897 0.003961 0.003647 0.003794 908.65万 -2.64%
2023-02-17 0.003551 0.004151 0.003545 0.003957 4287.67万 11.43%
2023-02-16 0.003233 0.003597 0.003226 0.003545 1205.93万 9.65%
2023-02-15 0.00321 0.003283 0.003116 0.003234 351.23万 0.75%
2023-02-14 0.003443 0.003484 0.003135 0.00321 454.88万 -6.77%
2023-02-13 0.003417 0.003542 0.003382 0.003455 372.01万 1.11%
2023-02-12 0.003343 0.003435 0.003329 0.003417 195.94万 2.21%
2023-02-11 0.00355 0.003557 0.003279 0.003344 747.14万 -5.8%
2023-02-10 0.003658 0.003811 0.003419 0.003551 1235.31万 -2.93%
2023-02-09 0.003435 0.004154 0.003434 0.003658 6843.76万 6.49%
2023-02-08 0.003427 0.003536 0.003381 0.003447 1327.27万 0.58%
2023-02-07 0.003351 0.003562 0.003291 0.003427 1010.16万 2.27%
2023-02-06 0.003399 0.003838 0.003203 0.003344 2628.55万 -1.62%
2023-02-05 0.003353 0.003483 0.003322 0.003399 801.62万 1.37%
2023-02-04 0.003176 0.003616 0.003141 0.003352 4037.57万 5.54%
2023-02-03 0.002875 0.003379 0.002872 0.003176 3472.88万 10.47%
2023-02-02 0.002945 0.003068 0.002819 0.002887 781.51万 -1.97%
2023-02-01 0.002927 0.002967 0.002803 0.002946 406.86万 0.65%
2023-01-31 0.003113 0.003156 0.002903 0.002927 463.74万 -5.97%
2023-01-30 0.003092 0.003149 0.003075 0.003107 325.67万 0.49%
2023-01-29 0.003116 0.003196 0.00305 0.003099 536.33万 -0.55%
2023-01-28 0.003049 0.0032 0.00298 0.003115 934.61万 2.16%
2023-01-27 0.003013 0.003141 0.003 0.00305 589.45万 1.23%
2023-01-26 0.003089 0.003254 0.00287 0.003001 1559.67万 -2.85%
2023-01-25 0.002914 0.003213 0.002903 0.003088 2104.97万 5.97%
2023-01-24 0.002924 0.002947 0.002849 0.002913 385.35万 -0.38%
2023-01-23 0.002902 0.003015 0.002886 0.002934 365.05万 1.1%
2023-01-22 0.002743 0.003007 0.002738 0.002889 902.27万 5.32%
2023-01-21 0.002682 0.002768 0.002681 0.002743 218.65万 2.27%
2023-01-20 0.002763 0.002763 0.002625 0.002683 370.76万 -2.9%
2023-01-19 0.002826 0.002918 0.002743 0.002762 507.7万 -2.26%
2023-01-18 0.002763 0.00292 0.002741 0.002826 793.29万 2.28%
2023-01-17 0.002805 0.002844 0.002703 0.002763 741.35万 -1.5%
2023-01-16 0.002633 0.003331 0.002628 0.002805 5906.4万 6.53%
2023-01-15 0.00253 0.00274 0.002502 0.002633 698.94万 4.07%
2023-01-14 0.002445 0.002607 0.00244 0.002529 393.4万 3.44%
2023-01-13 0.002434 0.002502 0.002408 0.002445 278.12万 0.45%
2023-01-12 0.002409 0.002477 0.002403 0.002434 247.72万 1.04%
2023-01-11 0.00241 0.002491 0.002387 0.002414 342.27万 0.17%
2023-01-10 0.002329 0.002424 0.00232 0.00241 230.88万 3.48%
2023-01-09 0.002308 0.00233 0.002301 0.002329 63.99万 0.91%
2023-01-08 0.002288 0.002325 0.002274 0.002308 76.86万 0.87%
2023-01-07 0.002302 0.002347 0.002243 0.002288 178.09万 -0.61%
2023-01-06 0.002313 0.00245 0.002268 0.002302 481.32万 -0.48%
2023-01-05 0.002266 0.002329 0.002258 0.002313 112.26万 2.07%
2023-01-04 0.00227 0.002294 0.00225 0.002267 101.36万 -0.13%
2023-01-03 0.00226 0.00228 0.002235 0.00227 113.23万 0.44%
2023-01-02 0.002252 0.002261 0.002229 0.002259 93.35万 0.31%
2023-01-01 0.002197 0.002291 0.002187 0.002253 137.44万 2.55%

回顶部