nrv币今日最新价格 实时

$ 0.00290458 涨幅：-1.97%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥0.0304 / $0.00418641
L：¥0.0295 / $0.00405501

今年最高/最低价格

H：¥0.04 / $0.01
L：¥0.02 / $0

历史最高/最低价格

H：¥48.3 / $6.65
L：¥0.0186 / $0.00256517

Nerve Finance交易平台推荐

欧易OKX 币安Binance
nrv走势图加载中...
  • nrv币历史价格表
  • nrv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
2024-06-27 0.00306 0.003067 0.002962 0.002972 2.42万 -2.88%
2024-06-26 0.00301 0.003169 0.003001 0.00306 2.34万 1.66%
2024-06-25 0.003226 0.003231 0.002998 0.00301 2.45万 -6.7%
2024-06-24 0.003256 0.003259 0.003154 0.003226 2.43万 -0.92%
2024-06-23 0.003292 0.003309 0.003178 0.003257 2.32万 -1.06%
2024-06-22 0.003199 0.003307 0.003192 0.003292 2.47万 2.91%
2024-06-21 0.003245 0.003254 0.003153 0.003199 2.24万 -1.42%
2024-06-20 0.003265 0.003284 0.003234 0.003245 2.41万 -0.61%
2024-06-19 0.003394 0.003398 0.003227 0.003265 2.29万 -3.8%
2024-06-18 0.003394 0.003398 0.003227 0.003265 2.29万 -3.8008249852681%
2024-06-17 0.003419 0.003429 0.003406 0.003426 2.43万 0.2%
2024-06-16 0.003433 0.003442 0.00341 0.003419 2.43万 -0.41%
2024-06-15 0.003443 0.003454 0.003417 0.003433 2.43万 -0.29%
2024-06-14 0.003503 0.003524 0.003434 0.003443 1.99万 -1.71%
2024-06-13 0.003598 0.003624 0.003483 0.003504 2.17万 -2.61%
2024-06-12 0.00363 0.00363 0.003538 0.003546 199.7 -2.31%
2024-06-11 0.00367 0.003678 0.0036 0.003605 2.28万 -1.77%
2024-06-10 0.00361 0.003645 0.003578 0.003641 171.87 0.86%
2024-06-09 0.003614 0.00362 0.003561 0.003611 211.68 -0.08%
2024-06-08 0.003672 0.003675 0.003612 0.003612 208.05 -1.63%
2024-06-07 0.003665 0.003698 0.00363 0.003672 1261.42 0.19%
2024-06-06 0.003695 0.003722 0.00363 0.003665 2.1万 -0.81%
2024-06-05 0.003608 0.003699 0.003592 0.003695 702.65 2.41%
2024-06-04 0.00358 0.003631 0.003567 0.003608 537.51 0.78%
2024-06-03 0.003622 0.003647 0.003572 0.00358 4643.18 -1.16%
2024-06-02 0.003617 0.003665 0.003591 0.003622 834.95 0.14%
2024-06-01 0.003621 0.003631 0.003594 0.003617 4301.48 -0.11%
2024-05-31 0.003552 0.003601 0.003533 0.00355 2.41万 -0.06%
2024-05-30 0.003625 0.003626 0.003608 0.003626 93.2248 0.03%
2024-05-29 0.00366 0.00366 0.003573 0.003624 5128.62 -0.98%
2024-05-28 0.003559 0.00367 0.003559 0.00366 4947.01 2.84%
2024-05-27 0.003556 0.003566 0.00355 0.003559 4240.43 0.08%
2024-05-26 0.003694 0.003706 0.003552 0.003556 4694.99 -3.74%
2024-05-25 0.003666 0.003697 0.003647 0.003694 206.62 0.76%
2024-05-24 0.003672 0.003695 0.003647 0.003666 272.85 -0.16%
2024-05-23 0.003681 0.0037 0.003648 0.003672 55.2348 -0.24%
2024-05-22 0.003598 0.003718 0.00359 0.003681 1031.57 2.31%
2024-05-21 0.003603 0.003617 0.003582 0.003592 2.46万 -0.31%
2024-05-20 0.003625 0.003635 0.003619 0.003619 10.46 -0.17%
2024-05-19 0.003753 0.003755 0.003614 0.003625 575.43 -3.41%
2024-05-18 0.003727 0.003759 0.003713 0.003753 47.0118 0.7%
2024-05-17 0.003725 0.003749 0.003724 0.003724 983.7 -0.03%
2024-05-16 0.00365 0.003778 0.003619 0.003725 5685.45 2.05%
2024-05-15 0.003681 0.003683 0.003621 0.00365 144.77 -0.84%
2024-05-14 0.003692 0.003705 0.003665 0.003681 3733.23 -0.3%
2024-05-13 0.003741 0.003746 0.003683 0.003692 4759.82 -1.31%
2024-05-12 0.003748 0.003796 0.003728 0.003756 2.18万 0.21%
2024-05-11 0.003694 0.003714 0.00367 0.003714 118.77 0.54%
2024-05-10 0.003687 0.003709 0.003673 0.003694 152.36 0.19%
2024-05-09 0.003697 0.0037 0.003659 0.003687 4295.2 -0.27%
2024-05-08 0.003698 0.003719 0.003678 0.003697 69.7699 -0.03%
2024-05-07 0.003688 0.003707 0.00366 0.003698 96.6314 0.27%
2024-05-06 0.003662 0.003688 0.003643 0.003688 4749.08 0.71%
2024-05-05 0.003665 0.003683 0.003644 0.003662 83.8144 -0.08%
2024-05-04 0.003618 0.003669 0.003588 0.003661 197.03 1.19%
2024-05-03 0.003593 0.003635 0.003572 0.003618 1626.86 0.7%
2024-05-02 0.003624 0.003666 0.003572 0.003593 312.94 -0.86%
2024-05-01 0.003742 0.003754 0.003618 0.003627 539.41 -3.07%
2024-04-30 0.003724 0.00386 0.003693 0.003742 681.01 0.48%
2024-04-29 0.003676 0.003727 0.003676 0.003724 82.6378 1.31%
2024-04-28 0.003712 0.003713 0.003675 0.003676 48.9172 -0.97%
2024-04-27 0.0038 0.003806 0.003711 0.003712 444.17 -2.32%
2024-04-26 0.003857 0.003874 0.003783 0.0038 468.58 -1.48%
2024-04-25 0.003852 0.003913 0.003849 0.003858 472.96 0.16%
2024-04-24 0.00385 0.003864 0.003836 0.003852 127.28 0.05%
2024-04-23 0.003875 0.003893 0.003841 0.00385 481.43 -0.65%
2024-04-22 0.003847 0.003847 0.003784 0.003801 2.18万 -1.2%
2024-04-21 0.003842 0.003876 0.003834 0.003858 97.9853 0.42%
2024-04-20 0.003857 0.00386 0.003781 0.003842 377.84 -0.39%
2024-04-19 0.003988 0.004024 0.003823 0.003857 1225.38 -3.28%
2024-04-18 0.003864 0.005077 0.003864 0.003988 8086.9 3.21%
2024-04-17 0.00397 0.003974 0.003864 0.003864 580.17 -2.67%
2024-04-16 0.003903 0.004009 0.00388 0.00397 662.91 1.72%
2024-04-15 0.004066 0.004066 0.003903 0.003903 1109.07 -4.01%
2024-04-14 0.004159 0.004164 0.003992 0.004066 2377.37 -2.24%
2024-04-13 0.004127 0.004164 0.004116 0.004159 221.66 0.78%
2024-04-12 0.004091 0.004161 0.004088 0.004127 191.83 0.88%
2024-04-11 0.004077 0.004093 0.004072 0.004091 250.44 0.34%
2024-04-10 0.004188 0.004233 0.004072 0.004077 943.82 -2.65%
2024-04-09 0.004114 0.004188 0.004114 0.004188 481.27 1.8%
2024-04-08 0.004116 0.004123 0.00411 0.004114 46.6271 -0.05%
2024-04-07 0.004481 0.004492 0.004113 0.004116 1811.96 -8.15%
2024-04-06 0.004524 0.004611 0.004471 0.004481 1022.15 -0.95%
2024-04-05 0.003929 0.004524 0.003922 0.004524 2379.17 15.14%
2024-04-04 0.003946 0.003968 0.003905 0.003929 449.48 -0.43%
2024-04-03 0.004012 0.004036 0.003892 0.003946 1087.36 -1.65%
2024-04-02 0.004117 0.004117 0.004012 0.004012 320.59 -2.55%
2024-04-01 0.004283 0.004283 0.004149 0.004152 525.85 -3.06%
2024-03-31 0.004254 0.00431 0.004238 0.004283 350.69 0.68%
2024-03-30 0.004051 0.004264 0.003961 0.004254 2058.14 5.01%
2024-03-29 0.004065 0.004159 0.004019 0.004051 818.51 -0.34%
2024-03-28 0.004139 0.004152 0.00405 0.004065 767.32 -1.79%
2024-03-27 0.004202 0.004202 0.004134 0.004139 319.79 -1.5%
2024-03-26 0.004171 0.004822 0.00416 0.004202 5484.59 0.74%
2024-03-25 0.004267 0.004301 0.004136 0.004171 1009.52 -2.25%
2024-03-24 0.003952 0.004551 0.003918 0.004267 2608.06 7.97%
2024-03-23 0.004157 0.00416 0.003836 0.003888 3.9万 -6.47%
2024-03-22 0.004125 0.004302 0.004098 0.004251 3955.85 3.05%
2024-03-21 0.004211 0.004225 0.004125 0.004125 1765.9 -2.04%
2024-03-20 0.004395 0.004624 0.004178 0.004211 2409.71 -4.19%
2024-03-19 0.004768 0.004797 0.004392 0.004392 1669.96 -7.89%
2024-03-18 0.004793 0.00483 0.004713 0.004768 801.06 -0.52%
2024-03-17 0.004755 0.004901 0.00471 0.004793 491.14 0.8%
2024-03-16 0.004863 0.004948 0.00467 0.004755 1146.6 -2.22%
2024-03-15 0.004641 0.004874 0.004631 0.00487 771.28 4.93%
2024-03-14 0.004482 0.004734 0.004419 0.004641 790.23 3.55%
2024-03-13 0.004466 0.004516 0.004432 0.004482 172.99 0.36%
2024-03-12 0.004416 0.004483 0.004416 0.004466 164.4 1.13%
2024-03-11 0.004486 0.004553 0.004416 0.004416 1074.03 -1.56%
2024-03-10 0.004364 0.004504 0.004326 0.004498 1353.31 3.07%
2024-03-09 0.004428 0.004465 0.004342 0.004364 713.57 -1.45%
2024-03-08 0.004387 0.004428 0.004361 0.004428 266.12 0.93%
2024-03-07 0.004326 0.004788 0.004236 0.004387 4512.71 1.41%
2024-03-06 0.004161 0.004352 0.004161 0.004326 546.12 3.97%
2024-03-05 0.004068 0.004163 0.003967 0.00416 1733.4 2.26%
2024-03-04 0.004024 0.004083 0.004015 0.004073 94.7565 1.22%
2024-03-03 0.004011 0.004054 0.003983 0.004024 1357.81 0.32%
2024-03-02 0.004026 0.00403 0.003979 0.004011 871.86 -0.37%
2024-03-01 0.00395 0.00404 0.00395 0.004026 1153.27 1.92%
2024-02-29 0.003867 0.003966 0.003861 0.00395 397.44 2.15%
2024-02-28 0.00403 0.004068 0.003867 0.003867 1420.47 -4.04%
2024-02-27 0.004051 0.004064 0.004009 0.00403 294.14 -0.52%
2024-02-26 0.004014 0.004051 0.004008 0.004051 72.6641 0.92%
2024-02-25 0.003997 0.004035 0.003983 0.004014 62.2625 0.43%
2024-02-24 0.004057 0.004108 0.003964 0.003997 287.65 -1.48%
2024-02-23 0.004193 0.004201 0.004019 0.004065 5467.32 -3.05%
2024-02-22 0.004141 0.004224 0.004127 0.004193 145.25 1.26%
2024-02-21 0.004179 0.004201 0.004135 0.004141 101.69 -0.91%
2024-02-20 0.00419 0.004241 0.00417 0.004179 5039.93 -0.26%
2024-02-19 0.004161 0.004192 0.004136 0.00419 84.1264 0.7%
2024-02-18 0.004183 0.00425 0.004113 0.004185 166.14 0.05%
2024-02-17 0.004179 0.004225 0.004102 0.004187 4468.96 0.19%
2024-02-16 0.004111 0.0042 0.004056 0.004178 412.75 1.63%
2024-02-15 0.00387 0.004163 0.00387 0.00411 3174.67 6.2%
2024-02-14 0.003866 0.003912 0.003846 0.00387 55.2008 0.1%
2024-02-13 0.003873 0.003873 0.00384 0.003866 52.3165 -0.18%
2024-02-12 0.003868 0.003868 0.003862 0.003862 34.6154 -0.16%
2024-02-11 0.003844 0.003881 0.003844 0.003868 64.1506 0.62%
2024-02-10 0.003775 0.003906 0.003766 0.003876 581.83 2.68%
2024-02-09 0.003685 0.003775 0.003685 0.003775 273.07 2.44%
2024-02-08 0.003683 0.003683 0.003683 0.003683 13.6859 --
2024-02-07 0.003676 0.00369 0.003668 0.003683 13.6859 0.19%
2024-02-06 0.003718 0.003728 0.003663 0.003676 164.63 -1.13%
2024-02-05 0.003666 0.003756 0.003657 0.003725 785.39 1.61%
2024-02-04 0.003614 0.003674 0.003614 0.003666 184.05 1.44%
2024-02-03 0.003595 0.003623 0.003574 0.003614 4490.26 0.53%
2024-02-02 0.003665 0.003682 0.003591 0.003602 292.93 -1.72%
2024-02-01 0.003707 0.003729 0.003645 0.003665 272.94 -1.13%

回顶部