naos币今日最新价格 实时

$ 0.01631251 涨幅：-7.04%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.2188 / $0.03009602
L：¥0.2026 / $0.02787292

2021年最高价格/最低价格

H：¥26.13 / $3.59 (2021-05-14)
L：¥2.04 / $0.28 (2021-06-27)

历史最高/最低价格

H：¥25.01 / $3.44
L：¥0.0606 / $0.00833684

NAOS Finance交易平台推荐

欧易OKX 币安Binance
naos走势图加载中...
  • naos币历史价格表
  • naos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 0.4428 0.455 0.4161 0.4275 181.51万 -3.46%
2021-12-29 0.46 0.4715 0.4406 0.4496 180.87万 -2.26%
2021-12-28 0.4491 0.4903 0.4401 0.46 169.39万 2.43%
2021-12-27 0.4537 0.4663 0.4467 0.449 195.55万 -1.04%
2021-12-26 0.471 0.4714 0.4463 0.4537 183.87万 -3.67%
2021-12-25 0.4322 0.4715 0.4318 0.471 336.49万 8.98%
2021-12-24 0.4155 0.4404 0.412 0.4326 202.59万 4.12%
2021-12-23 0.4533 0.4554 0.4065 0.4154 184.93万 -8.36%
2021-12-22 0.3964 0.4668 0.395 0.4535 203.54万 14.4%
2021-12-21 0.4371 0.438 0.3814 0.3962 187.44万 -9.36%
2021-12-20 0.4607 0.4642 0.4335 0.4373 205.07万 -5.08%
2021-12-19 0.4593 0.4692 0.4473 0.4605 203.07万 0.26%
2021-12-18 0.4899 0.4929 0.4539 0.4596 197.59万 -6.18%
2021-12-17 0.449 0.4987 0.4462 0.4911 226.03万 9.38%
2021-12-16 0.4166 0.4615 0.4137 0.4475 207.83万 7.42%
2021-12-15 0.4441 0.4441 0.4137 0.4162 178.59万 -6.28%
2021-12-14 0.4855 0.5007 0.4437 0.4439 195.83万 -8.57%
2021-12-13 0.482 0.4953 0.4779 0.4856 206.82万 0.75%
2021-12-12 0.5078 0.5082 0.4807 0.482 204.24万 -5.08%
2021-12-11 0.5465 0.5474 0.5006 0.5078 229.37万 -7.08%
2021-12-10 0.5645 0.6034 0.5387 0.5462 172.25万 -3.24%
2021-12-09 0.5791 0.5821 0.5536 0.5637 181.49万 -2.66%
2021-12-08 0.5512 0.5979 0.5505 0.5791 179.86万 5.06%
2021-12-07 0.6101 0.6124 0.5391 0.5517 174.72万 -9.57%
2021-12-06 0.6007 0.6317 0.596 0.6102 140.77万 1.58%
2021-12-05 0.7156 0.7156 0.5847 0.6005 172.39万 -16.08%
2021-12-04 0.7316 0.7335 0.7078 0.7155 156.87万 -2.2%
2021-12-03 0.8458 0.8559 0.727 0.7309 211.3万 -13.58%
2021-12-02 0.7906 0.9508 0.7732 0.8458 248.35万 6.98%
2021-12-01 0.7211 0.8457 0.7198 0.7927 185.1万 9.93%
2021-11-30 0.6294 0.7251 0.6099 0.7198 127.41万 14.36%
2021-11-29 0.6301 0.6542 0.613 0.6294 206.99万 -0.11%
2021-11-28 0.6708 0.6736 0.626 0.6301 196.24万 -6.07%
2021-11-27 0.723 0.7642 0.6479 0.6706 184.69万 -7.25%
2021-11-26 0.7292 0.7324 0.7096 0.7227 180.3万 -0.89%
2021-11-25 0.7114 0.7349 0.6963 0.7235 208.96万 1.7%
2021-11-24 0.7018 0.715 0.6853 0.7114 181.41万 1.37%
2021-11-23 0.7492 0.7598 0.6788 0.7019 171.42万 -6.31%
2021-11-22 0.7793 0.8135 0.7456 0.7493 192.22万 -3.85%
2021-11-21 0.7793 0.7962 0.7591 0.7787 194.63万 -0.08%
2021-11-20 0.7843 0.7882 0.7433 0.7792 187.2万 -0.65%
2021-11-19 0.7383 0.8116 0.737 0.7855 191.81万 6.39%
2021-11-18 0.7883 0.807 0.7371 0.7381 176.41万 -6.37%
2021-11-17 0.862 0.903 0.7856 0.7887 262.64万 -8.5%
2021-11-16 0.8588 0.8956 0.8425 0.8633 457.94万 0.52%
2021-11-15 0.8536 0.8734 0.8509 0.8587 449.08万 0.6%
2021-11-14 0.8533 0.8633 0.8493 0.8544 453.98万 0.13%
2021-11-13 0.8977 0.919 0.8508 0.8535 464.98万 -4.92%
2021-11-12 0.9291 0.9344 0.8896 0.8976 501.08万 -3.39%
2021-11-11 0.9933 1.0009 0.9039 0.9294 510.12万 -6.43%
2021-11-10 0.9673 0.9947 0.9507 0.9942 515.65万 2.78%
2021-11-09 0.8901 0.9695 0.8784 0.9655 520.21万 8.47%
2021-11-08 0.9017 0.9046 0.881 0.8902 484.75万 -1.28%
2021-11-07 0.9439 0.9462 0.9001 0.9017 465.43万 -4.47%
2021-11-06 0.9599 0.9735 0.9401 0.9423 465.18万 -1.83%
2021-11-05 0.9733 1.0099 0.9541 0.9599 510.12万 -1.38%
2021-11-04 0.9434 0.9963 0.9401 0.9733 487.95万 3.17%
2021-11-03 0.9103 0.9966 0.9022 0.9411 509.8万 3.38%
2021-11-02 0.9996 1.005 0.8906 0.9103 471.88万 -8.93%
2021-11-01 0.9378 1.0048 0.8927 0.9752 547.9万 3.99%
2021-10-31 0.8926 1.0133 0.8922 0.9398 521.88万 5.29%
2021-10-30 0.8692 0.8947 0.8272 0.8931 489.71万 2.75%
2021-10-29 0.914 0.9204 0.8591 0.8693 475.98万 -4.89%
2021-10-28 0.9728 0.9902 0.9022 0.9134 496.45万 -6.11%
2021-10-27 1.009 1.0247 0.9583 0.9749 546.36万 -3.38%
2021-10-26 1.0238 1.0424 0.9989 1.009 569万 -1.45%
2021-10-25 1.0632 1.0761 0.9872 1.0248 570.74万 -3.61%
2021-10-24 1.0755 1.0797 1.0581 1.0632 547.68万 -1.14%
2021-10-23 1.1776 1.1835 1.0708 1.0765 602.9万 -8.59%
2021-10-22 1.1827 1.2008 1.1446 1.1773 607.9万 -0.46%
2021-10-21 1.1309 1.1849 1.13 1.1827 590.1万 4.58%
2021-10-20 1.1333 1.1376 1.1301 1.1315 598.17万 -0.16%
2021-10-19 1.2287 1.2333 1.132 1.134 630.66万 -7.71%
2021-10-18 1.265 1.2714 1.2255 1.2255 623.13万 -3.12%
2021-10-17 1.2722 1.2801 1.2558 1.2674 654.69万 -0.38%
2021-10-16 1.2386 1.3899 1.2386 1.2708 710.76万 2.6%
2021-10-15 1.2733 1.312 1.2372 1.2429 640.57万 -2.39%
2021-10-14 1.3058 1.3144 1.268 1.2754 660.3万 -2.33%
2021-10-13 1.3828 1.3828 1.2949 1.3049 976.76万 -5.63%
2021-10-12 1.3892 1.401 1.3808 1.3812 1082万 -0.58%
2021-10-11 1.4426 1.5855 1.3103 1.3503 1101.19万 -6.4%
2021-10-10 1.4426 1.4985 1.4411 1.4964 1229.06万 3.73%
2021-10-09 1.4944 1.5142 1.4217 1.445 937.4万 -3.31%
2021-10-08 1.4613 1.6588 1.4399 1.4933 861.02万 2.19%
2021-10-07 1.4231 1.4998 1.4121 1.4616 1054.71万 2.71%
2021-10-06 1.5637 1.6391 1.423 1.424 847.41万 -8.93%
2021-10-05 1.5856 1.7344 1.4986 1.564 1049.95万 -1.36%
2021-10-04 1.7062 1.7245 1.5845 1.5851 849.66万 -7.1%
2021-10-03 1.5305 1.7308 1.4965 1.706 1091万 11.47%
2021-10-02 1.3177 1.6677 1.2931 1.5403 1087.72万 16.89%
2021-10-01 1.1873 1.3975 1.1819 1.3195 1089.68万 11.13%
2021-09-30 1.1262 1.2329 1.039 1.1872 1112.78万 5.42%
2021-09-29 1.1101 1.2057 1.048 1.1263 939.33万 1.46%
2021-09-28 1.0292 1.1926 1.0261 1.1141 852.75万 8.25%
2021-09-27 1.0828 1.0884 1.0033 1.029 782.42万 -4.97%
2021-09-26 1.1249 1.1952 1.0591 1.0809 843.97万 -3.91%
2021-09-25 1.1472 1.2682 1.0738 1.1251 872.9万 -1.93%
2021-09-24 1.1292 1.2197 1.1065 1.145 689.34万 1.4%
2021-09-23 1.1087 1.1444 1.0664 1.1263 738.7万 1.59%
2021-09-22 1.2025 1.2101 1.0671 1.1109 718.38万 -7.62%
2021-09-21 1.3728 1.4127 1.1652 1.2023 781.79万 -12.42%
2021-09-20 1.4035 1.4677 1.3702 1.373 741.22万 -2.17%
2021-09-19 1.3101 1.4767 1.2883 1.4031 861.84万 7.1%
2021-09-18 1.3547 1.3712 1.251 1.311 678.88万 -3.23%
2021-09-17 1.2838 1.4411 1.2548 1.3547 889.09万 5.52%
2021-09-16 1.2168 1.2861 1.1436 1.2815 894.87万 5.32%
2021-09-15 1.1798 1.2511 1.1039 1.2172 553.03万 3.17%
2021-09-14 1.3057 1.3115 1.138 1.1796 758.08万 -9.66%
2021-09-13 1.2485 1.3346 1.1589 1.3086 891.52万 4.81%
2021-09-12 1.1533 1.3424 1.1477 1.2478 705.91万 8.19%
2021-09-11 1.3082 1.4186 1.1514 1.1538 645.36万 -11.8%
2021-09-10 1.2776 1.4279 1.1104 1.3075 883.23万 2.34%
2021-09-09 1.2688 1.3898 1.2459 1.2794 843.83万 0.84%
2021-09-08 1.4226 1.4801 1.2668 1.2686 930.97万 -10.83%
2021-09-07 1.5542 1.5663 1.3917 1.4213 1069.14万 -8.55%
2021-09-06 1.2501 1.8541 1.2352 1.5628 1080.68万 25.01%
2021-09-05 1.3371 1.3905 1.2124 1.2509 839.06万 -6.45%
2021-09-04 1.339 1.4185 1.2776 1.3354 964.35万 -0.27%
2021-09-03 1.2043 1.343 1.1939 1.3407 719.99万 11.33%
2021-09-02 1.1677 1.2168 1.0825 1.2034 1036.15万 3.06%
2021-09-01 1.2376 1.3213 1.1429 1.1691 875.41万 -5.53%
2021-08-31 1.2642 1.3964 1.1827 1.2376 948.89万 -2.1%
2021-08-30 1.5627 1.5727 1.2599 1.2637 794.88万 -19.13%
2021-08-29 1.8194 1.8467 1.5288 1.5474 676.58万 -14.95%
2021-08-28 1.8145 1.8811 1.6208 1.8195 1042.44万 0.28%
2021-08-27 1.4118 1.892 1.2329 1.8167 729.47万 28.68%
2021-08-26 1.0793 1.4235 0.9933 1.4235 625.33万 31.89%
2021-08-25 1.1322 1.1759 1.0162 1.0789 456.52万 -4.71%
2021-08-24 1.0724 1.2918 0.9943 1.1337 582.53万 5.72%
2021-08-23 1.0605 1.1455 0.9917 1.0735 434.81万 1.23%
2021-08-22 1.2229 1.2254 1.0525 1.0593 233.62万 -13.38%
2021-08-21 1.0806 1.2861 0.9756 1.223 735.56万 13.18%
2021-08-20 0.8941 1.1806 0.8821 1.0817 643.01万 20.98%
2021-08-19 1.0499 1.1084 0.7994 0.8941 385.78万 -14.84%
2021-08-18 1.024 1.1177 0.9662 1.0495 458.72万 2.49%
2021-08-17 0.9401 1.1893 0.9208 1.0142 336.11万 7.88%
2021-08-16 0.7852 0.9934 0.7752 0.9397 440.11万 19.68%
2021-08-15 0.735 0.8006 0.7179 0.7854 401.25万 6.86%
2021-08-14 0.6774 0.7432 0.6624 0.735 368.38万 8.5%
2021-08-13 0.7727 0.7759 0.6693 0.6766 378.32万 -12.44%
2021-08-12 0.8199 0.8295 0.7512 0.7726 352.89万 -5.77%
2021-08-11 0.8346 0.8617 0.7437 0.8194 426.66万 -1.82%
2021-08-10 0.7074 0.8398 0.6489 0.8351 170.38万 18.05%
2021-08-09 0.8197 0.8361 0.6998 0.7011 86.05万 -14.47%
2021-08-08 0.6137 0.9348 0.6087 0.8188 197.36万 33.42%
2021-08-07 0.4357 0.6539 0.4341 0.6124 289.9万 40.56%
2021-08-06 0.3905 0.4618 0.3841 0.4372 212.74万 11.96%
2021-08-05 0.3353 0.4406 0.3289 0.3901 199.21万 16.34%
2021-08-04 0.3876 0.4023 0.3282 0.3353 164.03万 -13.49%
2021-08-03 0.3735 0.3905 0.3529 0.3876 174.11万 3.78%
2021-08-02 0.3545 0.4411 0.3475 0.3735 68.46万 5.36%
2021-08-01 0.3656 0.3871 0.342 0.3553 170.28万 -2.82%
2021-07-31 0.3652 0.3759 0.3566 0.3656 176.72万 0.11%
2021-07-30 0.3572 0.3743 0.3546 0.3652 224.9万 2.24%
2021-07-29 0.3518 0.4056 0.338 0.357 228.52万 1.48%
2021-07-28 0.4337 0.4364 0.3477 0.3518 208.03万 -18.88%
2021-07-27 0.4127 0.4389 0.4031 0.4318 208.27万 4.63%
2021-07-26 0.4179 0.455 0.4058 0.4128 225.72万 -1.22%
2021-07-25 0.413 0.4421 0.408 0.4192 226.93万 1.5%
2021-07-24 0.4149 0.4577 0.4069 0.4119 253.59万 -0.72%
2021-07-23 0.4045 0.4207 0.3937 0.4146 233.58万 2.5%
2021-07-22 0.3327 0.428 0.3312 0.4042 226.27万 21.49%
2021-07-21 0.3436 0.3629 0.3314 0.3328 149.01万 -3.14%
2021-07-20 0.3754 0.3913 0.3315 0.3433 161.07万 -8.55%
2021-07-19 0.4136 0.4195 0.3675 0.3766 191.75万 -8.95%
2021-07-18 0.4037 0.4197 0.3319 0.4131 215.18万 2.33%
2021-07-17 0.4234 0.5082 0.3922 0.4038 248.71万 -4.63%
2021-07-16 0.5031 0.5633 0.4124 0.4233 264.59万 -15.86%
2021-07-15 0.5646 0.5747 0.4741 0.5026 334.18万 -10.98%
2021-07-14 0.5677 0.6197 0.5384 0.5654 282.58万 -0.41%
2021-07-13 0.4662 0.6346 0.4533 0.568 361.72万 21.84%
2021-07-12 0.4082 0.4939 0.3971 0.4662 282.54万 14.21%
2021-07-11 0.4565 0.4594 0.4082 0.4082 252.68万 -10.58%
2021-07-10 0.4558 0.4582 0.4537 0.4563 264.69万 0.11%
2021-07-09 0.4774 0.4976 0.4543 0.4557 264.57万 -4.55%
2021-07-08 0.477 0.4933 0.4739 0.478 278.69万 0.21%
2021-07-07 0.4514 0.5124 0.4052 0.478 263.62万 5.89%
2021-07-06 0.4566 0.5147 0.4483 0.451 247.41万 -1.23%
2021-07-05 0.3867 0.4608 0.3814 0.4567 276.08万 18.1%
2021-07-04 0.3713 0.3954 0.3513 0.3865 232.6万 4.09%
2021-07-03 0.4179 0.4217 0.3281 0.3718 225.25万 -11.03%
2021-07-02 0.4262 0.4758 0.4153 0.4177 169.81万 -1.99%
2021-07-01 0.4557 0.4966 0.4258 0.4268 173.14万 -6.34%
2021-06-30 0.4138 0.461 0.3979 0.4554 187.7万 10.05%
2021-06-29 0.3541 0.4177 0.3511 0.4139 167.28万 16.89%
2021-06-28 0.3197 0.3633 0.3156 0.3518 143.07万 10.04%
2021-06-27 0.3333 0.4086 0.2807 0.3193 131.59万 -4.2%
2021-06-26 0.3717 0.3788 0.3265 0.3335 134.3万 -10.28%
2021-06-25 0.3998 0.4036 0.3499 0.3716 147.61万 -7.05%
2021-06-24 0.3838 0.4564 0.3648 0.3996 162.35万 4.12%
2021-06-23 0.4646 0.4677 0.3404 0.3841 147.15万 -17.33%
2021-06-22 0.546 0.5859 0.4587 0.4646 187.47万 -14.91%
2021-06-21 0.5469 0.5749 0.5391 0.5464 221.9万 -0.09%
2021-06-20 0.5426 0.5645 0.4668 0.5473 220.15万 0.87%
2021-06-19 0.5847 0.5972 0.5355 0.5546 221.32万 -5.15%
2021-06-18 0.6192 0.6277 0.5497 0.5848 238.2万 -5.56%
2021-06-17 0.6481 0.6673 0.6099 0.6123 265.48万 -5.52%
2021-06-16 0.682 0.6944 0.6023 0.6475 278.43万 -5.06%
2021-06-15 0.6098 0.7166 0.6098 0.6847 307.54万 12.28%
2021-06-14 0.5251 0.6298 0.5015 0.612 272.71万 16.55%
2021-06-13 0.625 0.6275 0.5251 0.5278 239.11万 -15.55%
2021-06-12 0.7153 0.7426 0.5629 0.6251 315.52万 -12.61%
2021-06-11 0.6766 0.7225 0.6556 0.7121 373.51万 5.25%
2021-06-10 0.5845 0.696 0.5704 0.673 379.42万 15.14%
2021-06-09 0.7402 0.7414 0.5616 0.5829 335.22万 -21.25%
2021-06-08 0.6665 0.745 0.6607 0.7405 391.2万 11.1%
2021-06-07 0.6528 0.7252 0.5977 0.6679 354.28万 2.31%
2021-06-06 0.6774 0.7185 0.6117 0.6531 332.58万 -3.59%
2021-06-05 0.8114 0.837 0.6489 0.6775 355.11万 -16.5%
2021-06-04 0.9948 1.0006 0.7084 0.8115 431.24万 -18.43%
2021-06-03 1.039 1.0619 0.9795 0.9954 568.94万 -4.2%
2021-06-02 0.9564 1.194 0.9197 1.039 573.93万 8.64%
2021-06-01 0.8335 1.0234 0.7805 0.941 524.81万 12.9%
2021-05-31 0.7123 0.8848 0.6553 0.8332 459.42万 16.97%
2021-05-30 0.8862 0.9084 0.7107 0.7145 341.22万 -19.37%
2021-05-29 0.9597 0.9624 0.828 0.886 454.28万 -7.68%
2021-05-28 1.0005 1.0156 0.8473 0.9598 550.38万 -4.07%
2021-05-27 1.1843 1.8133 0.9589 1.002 461.24万 -15.39%
2021-05-26 1.0751 1.6215 1.0731 1.1827 466.97万 10.01%
2021-05-25 0.6911 1.0775 0.5623 1.0755 440.99万 55.62%
2021-05-24 0.9166 0.9241 0.6901 0.6916 283.64万 -24.55%
2021-05-23 1.0447 1.5203 0.7715 0.9163 371.74万 -12.29%
2021-05-22 1.438 1.5941 0.9935 1.0442 343.42万 -27.39%
2021-05-21 1.22 1.5811 1.2127 1.4396 327.74万 18%
2021-05-20 2.1682 2.2123 1.1786 1.2221 340.83万 -43.64%
2021-05-19 1.9456 2.2989 1.0156 2.1613 613.63万 11.09%
2021-05-18 2.0305 2.0899 1.5356 1.9438 466.23万 -4.27%
2021-05-17 2.4699 2.47 1.8 2.0305 391.06万 -17.79%
2021-05-16 2.7 2.8 1.1143 2.4699 415.3万 -8.52%
2021-05-15 2.7612 3.3634 2.5049 2.7181 762.85万 -1.56%
2021-05-14 2.265 3.5941 1.5023 2.7369 536.79万 20.83%
2021-05-13 0.6258 2.5763 0.6145 2.265 485.71万 261.94%
2021-05-12 0.6993 0.7519 0.55 0.6258 164.38万 -10.51%
2021-05-11 0.54 0.7209 0.5327 0.6993 197.33万 29.5%
2021-05-10 0.5303 0.5499 0.5046 0.5404 152.23万 1.9%
2021-05-09 0.5094 0.5741 0.505 0.5303 149.23万 4.1%
2021-05-08 0.6129 0.6169 0.4884 0.5088 142.75万 -16.98%
2021-05-07 0.6004 0.6915 0.591 0.6111 170.09万 1.78%
2021-05-06 0.6241 0.6294 0.5832 0.6004 169.31万 -3.8%

回顶部