mura币今日最新价格 实时

$ 0.811445 涨幅：-0.66%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥6.1033 / $0.839833
L：¥5.856 / $0.805806

今年最高/最低价格

H：¥11.37 / $1.56
L：¥4.01 / $0.55

历史最高/最低价格

H：¥24.56 / $3.38
L：¥1.702 / $0.234193

Murasaki交易平台推荐

欧易OKX 币安Binance
mura走势图加载中...
  • mura币历史价格表
  • mura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
2024-06-30 0.9089 0.915 0.775 0.8349 8772.02 -8.14%
2024-06-29 0.9251 0.9895 0.8055 0.9089 5663.01 -1.75%
2024-06-28 0.9926 1.1558 0.8727 0.9251 4433.49 -6.8%
2024-06-27 0.8092 1.2736 0.8003 0.9926 3.82万 22.66%
2024-06-26 0.8003 0.8914 0.8003 0.8092 1349.55 1.11%
2024-06-25 0.8578 0.9696 0.7997 0.8003 2230.29 -6.7%
2024-06-24 0.8048 1.0065 0.8024 0.8578 1.27万 6.59%
2024-06-23 0.8133 0.8534 0.8024 0.8494 174.39 4.44%
2024-06-22 0.8624 0.8624 0.7868 0.8133 824.14 -5.69%
2024-06-21 0.7931 0.8627 0.793 0.8624 775.5 8.74%
2024-06-20 0.793 0.8116 0.793 0.7931 530.81 0.01%
2024-06-19 0.8053 0.8163 0.793 0.793 856.53 -1.53%
2024-06-18 0.8053 0.8163 0.793 0.793 856.53 -1.5273811002111%
2024-06-17 0.8543 0.8843 0.7686 0.864 1467.66 1.14%
2024-06-16 0.9026 0.9026 0.851 0.8543 145.68 -5.35%
2024-06-15 0.8905 0.9058 0.8364 0.9026 622.62 1.36%
2024-06-14 0.8366 0.9081 0.8364 0.8905 540.81 6.44%
2024-06-13 0.8723 0.9094 0.8052 0.8366 1667.2 -4.09%
2024-06-12 1.0071 1.0071 0.9438 0.9438 1394.65 -6.29%
2024-06-11 0.9086 0.9537 0.9007 0.9307 2063.4 2.43%
2024-06-10 0.9835 1.025 0.9579 0.9673 2634.94 -1.65%
2024-06-09 1.0425 1.1417 0.9768 0.9835 1.83万 -5.66%
2024-06-08 0.9825 1.353 0.9372 1.0425 7.67万 6.11%
2024-06-07 0.9735 1.0571 0.9307 0.9825 1.37万 0.92%
2024-06-06 1.1549 1.1878 0.9733 0.9752 3.17万 -15.56%
2024-06-05 0.8386 1.5114 0.8386 1.122 18.32万 33.79%
2024-06-04 0.9092 0.9092 0.8296 0.8386 2245.03 -7.77%
2024-06-03 0.9509 0.9509 0.8582 0.9092 3980.27 -4.39%
2024-06-02 0.9225 1.0728 0.8971 0.9509 2.79万 3.08%
2024-06-01 0.8925 0.9522 0.8923 0.9225 773.89 3.36%
2024-05-31 0.8371 0.8838 0.8235 0.8248 3315.9 -1.47%
2024-05-30 0.8915 1.1081 0.8814 0.8845 3.59万 -0.79%
2024-05-29 0.8745 0.9385 0.8745 0.8915 1750.49 1.94%
2024-05-28 1.0538 1.0552 0.8713 0.8745 1.24万 -17.01%
2024-05-27 0.858 1.2164 0.858 1.0486 4.84万 22.21%
2024-05-26 0.8257 1.122 0.8257 0.858 2.48万 3.91%
2024-05-25 0.8425 0.8425 0.7922 0.8257 70.6559 -1.99%
2024-05-24 0.8427 0.8428 0.7871 0.8425 91.9461 -0.02%
2024-05-23 0.7636 0.8428 0.7636 0.8427 156.11 10.36%
2024-05-22 0.7636 0.7636 0.7636 0.7636 39.8061 --
2024-05-21 0.7173 0.7173 0.7173 0.7173 7.9771 --
2024-05-20 0.7636 0.7946 0.7636 0.7636 56.0115 --
2024-05-19 0.7638 0.7638 0.7636 0.7636 17.5225 -0.03%
2024-05-18 0.764 0.764 0.7636 0.7638 78.202 -0.03%
2024-05-17 0.7638 0.764 0.7638 0.764 0.7269 0.03%
2024-05-16 0.7636 0.7638 0.7636 0.7638 17.1096 0.03%
2024-05-15 0.7633 0.7636 0.7633 0.7636 2.3589 0.04%
2024-05-14 0.7624 0.7633 0.7624 0.7633 0.7946 0.12%
2024-05-13 0.7946 0.7946 0.7624 0.7624 24.8019 -4.05%
2024-05-12 0.7772 0.7926 0.7133 0.7464 231.1 -3.96%
2024-05-11 0.7591 0.8274 0.7591 0.8274 137.56 9%
2024-05-10 0.7758 0.7758 0.7458 0.7591 218.13 -2.15%
2024-05-09 0.814 0.814 0.7704 0.7758 60.7869 -4.69%
2024-05-08 0.7438 0.8404 0.7438 0.814 188.03 9.44%
2024-05-07 0.7327 0.8436 0.7327 0.7438 650.07 1.51%
2024-05-06 0.7244 0.7244 0.6829 0.6882 141 -5%
2024-05-05 0.7688 0.7711 0.6996 0.7711 203.52 0.3%
2024-05-04 0.6935 0.7688 0.6935 0.7688 21.7137 10.86%
2024-05-03 0.7707 0.7711 0.6186 0.6935 192.98 -10.02%
2024-05-02 0.8026 0.8032 0.5973 0.7707 334.44 -3.97%
2024-05-01 0.8041 0.8052 0.8026 0.8026 114.13 -0.19%
2024-04-30 0.8041 0.8158 0.8041 0.8041 7.9455 --
2024-04-29 0.8045 0.8045 0.8041 0.8041 24.0988 -0.05%
2024-04-28 0.8043 0.8045 0.8043 0.8045 75.2379 0.02%
2024-04-27 0.8045 0.8511 0.8041 0.8043 211.62 -0.02%
2024-04-26 0.858 0.9159 0.8036 0.8045 210.07 -6.24%
2024-04-25 0.8026 0.9233 0.8026 0.858 155.43 6.9%
2024-04-24 0.8024 0.957 0.8024 0.8026 559.05 0.02%
2024-04-23 0.8381 0.8381 0.8023 0.8024 4.5485 -4.26%
2024-04-22 0.7745 0.7747 0.7415 0.7745 21.2262 --
2024-04-21 0.8019 0.8445 0.8019 0.8381 22.5857 4.51%
2024-04-20 0.7931 0.8644 0.7931 0.8019 171.99 1.11%
2024-04-19 0.9235 0.9235 0.7929 0.7931 90.2314 -14.12%
2024-04-18 0.8976 0.9236 0.891 0.9235 108.83 2.89%
2024-04-17 0.9239 0.9239 0.8976 0.8976 42.8213 -2.85%
2024-04-16 0.8976 0.9359 0.8976 0.9239 14.206 2.93%
2024-04-15 0.8986 0.9239 0.8976 0.8976 197.01 -0.11%
2024-04-14 0.9699 0.9699 0.8986 0.8986 597.38 -7.35%
2024-04-13 0.8987 0.9699 0.8986 0.9699 74.1781 7.92%
2024-04-12 0.8987 0.9088 0.8986 0.8987 542.16 --
2024-04-11 0.9438 0.9438 0.8986 0.8987 585.05 -4.78%
2024-04-10 0.9203 1.0464 0.9005 0.9438 8907.13 2.55%
2024-04-09 0.9215 0.9215 0.9007 0.9203 285.6 -0.13%
2024-04-08 0.9108 0.9218 0.8987 0.9215 290.33 1.17%
2024-04-07 0.8995 0.9108 0.8991 0.9108 582.57 1.26%
2024-04-06 0.8996 0.9225 0.8995 0.8995 245.88 -0.01%
2024-04-05 0.9215 0.9833 0.8996 0.8996 580.81 -2.38%
2024-04-04 0.9042 1.1019 0.9002 0.9215 1.98万 1.91%
2024-04-03 0.9083 0.9274 0.9042 0.9042 441.07 -0.45%
2024-04-02 0.9322 0.9332 0.9055 0.9083 628.4 -2.56%
2024-04-01 0.9367 0.9367 0.9142 0.9322 243.63 -0.48%
2024-03-31 0.9427 0.9427 0.9126 0.9367 1344.16 -0.64%
2024-03-30 0.9827 0.9827 0.9126 0.9427 3881.73 -4.07%
2024-03-29 0.9052 1.1583 0.9052 0.9893 1.68万 9.29%
2024-03-28 0.9256 0.9961 0.9052 0.9052 2722.29 -2.2%
2024-03-27 0.9228 1.221 0.9161 0.9256 3.97万 0.3%
2024-03-26 0.9483 0.9483 0.9055 0.9228 443.64 -2.69%
2024-03-25 0.9489 0.9489 0.9483 0.9483 3.3179 -0.06%
2024-03-24 0.8994 0.9495 0.8994 0.9489 157.07 5.5%
2024-03-23 0.8897 0.896 0.8585 0.8585 358.16 -3.51%
2024-03-22 0.9174 0.9504 0.8992 0.9176 717.37 0.02%
2024-03-21 0.9371 0.9371 0.8986 0.9174 438.46 -2.1%
2024-03-20 0.9569 0.9569 0.9371 0.9371 567.03 -2.07%
2024-03-19 0.9007 0.9569 0.9007 0.9569 281.39 6.24%
2024-03-18 0.9169 0.9538 0.8986 0.9007 638.4 -1.77%
2024-03-17 0.9897 0.9897 0.891 0.9169 785.16 -7.36%
2024-03-16 1.0042 1.0271 0.9317 0.9897 1174.34 -1.44%
2024-03-15 0.9977 1.0602 0.9977 1.0042 827.49 0.65%
2024-03-14 1.0165 1.0815 0.9977 0.9977 1272.4 -1.85%
2024-03-13 1.0312 1.082 1.0067 1.0165 2744.98 -1.43%
2024-03-12 1.0432 1.0432 1.0066 1.0295 192.62 -1.31%
2024-03-11 1.0278 1.0626 0.9984 1.0432 1755.64 1.5%
2024-03-10 1.0017 1.0485 0.9975 1.0278 1529.49 2.61%
2024-03-09 1.0251 1.0758 0.9984 1.0017 2126.5 -2.28%
2024-03-08 1.0338 1.1286 0.9976 1.0251 1.27万 -0.84%
2024-03-07 1.0038 1.1537 0.9976 1.0338 2.67万 2.99%
2024-03-06 1.0128 1.1451 0.99 1.0033 1.67万 -0.94%
2024-03-05 1.0289 1.0493 1.0091 1.0128 683.19 -1.56%
2024-03-04 1.0555 1.0555 1.007 1.0289 1606.47 -2.52%
2024-03-03 1.0625 1.0625 1.0365 1.0555 1131.55 -0.66%
2024-03-02 1.0705 1.0709 1.0365 1.0625 4498.37 -0.75%
2024-03-01 1.0626 1.0786 1.0355 1.0705 2652.25 0.74%
2024-02-29 1.0324 1.0626 1.0324 1.0626 2727.36 2.93%
2024-02-28 1.0369 1.0559 1.0324 1.0324 3421.57 -0.43%
2024-02-27 1.0261 1.0626 1.0261 1.0369 1497.22 1.05%
2024-02-26 1.0635 1.089 1.0034 1.0261 1.27万 -3.52%
2024-02-25 1.1216 1.2063 1.0296 1.0635 1.29万 -5.18%
2024-02-24 1.32 1.5641 1.0026 1.1216 6.99万 -15.03%
2024-02-23 1.0544 1.3926 0.9817 1.32 10.23万 25.19%
2024-02-22 0.99 1.1484 0.9768 1.0544 1507.12 6.51%
2024-02-21 1.0045 1.023 1.0033 1.0224 413.27 1.78%
2024-02-20 1.0245 1.0394 1.0032 1.0045 530.2 -1.95%
2024-02-19 1.0241 1.0431 1.0238 1.0245 728.32 0.04%
2024-02-18 1.0439 1.056 1.0098 1.0241 346.59 -1.9%
2024-02-17 1.0296 1.089 1.0296 1.0439 3219.88 1.39%
2024-02-16 1.0825 1.1517 0.9907 1.0427 7404.22 -3.68%
2024-02-15 1.0231 1.2502 1.0033 1.0825 1.69万 5.81%
2024-02-14 1.0164 1.3661 0.9783 1.0231 6.63万 0.66%
2024-02-13 1.0175 1.0175 0.9735 1.0164 228.9 -0.11%
2024-02-12 0.9966 1.0184 0.9674 1.0175 427.61 2.1%
2024-02-11 0.9774 1.0196 0.9774 0.9966 167.56 1.96%
2024-02-10 1.0256 1.0328 0.9669 0.9774 1551.05 -4.7%
2024-02-09 0.9834 1.1088 0.9614 1.0256 1.29万 4.29%
2024-02-08 0.9736 1.1154 0.9736 0.9834 2.2万 1.01%
2024-02-07 1.0212 1.0561 0.9367 0.9736 1.01万 -4.66%
2024-02-06 1.0041 1.047 0.924 1.0212 4943.29 1.7%
2024-02-05 1.0557 1.1153 0.924 1.0041 9368.35 -4.89%
2024-02-04 1.0353 1.0989 1.0065 1.0557 3004.31 1.97%
2024-02-03 1.023 1.1662 1.0032 1.0353 1.62万 1.2%

回顶部