nest币今日最新价格 实时

$ 0.00175119 涨幅：+3.79%
更新时间：2024-07-07 22:50:08

24H最高/最低价格

H：¥0.0188 / $0.00258743
L：¥0.0173 / $0.0023833

今年最高/最低价格

H：¥0.04 / $0.01
L：¥0.01 / $0

历史最高/最低价格

H：¥1.73 / $0.237647
L：¥0.0168 / $0.00230645

Nest Protocol交易平台推荐

欧易OKX 币安Binance
nest走势图加载中...
  • nest币历史价格表
  • nest币概况
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
2024-07-06 0.001983 0.002076 0.001659 0.001713 11.69万 -13.62%
2024-07-05 0.001672 0.001996 0.001639 0.001985 13.03万 18.72%
2024-07-04 0.001729 0.001766 0.001669 0.00167 9.32万 -3.41%
2024-07-03 0.001784 0.001789 0.00167 0.001729 9.89万 -3.08%
2024-07-02 0.001848 0.001871 0.001784 0.001786 9.45万 -3.35%
2024-07-01 0.001866 0.001876 0.001841 0.001848 9.06万 -0.96%
2024-06-30 0.001846 0.001903 0.001814 0.001867 8.78万 1.14%
2024-06-29 0.001856 0.001868 0.001755 0.001846 10.14万 -0.54%
2024-06-28 0.001832 0.001871 0.001827 0.001856 9.79万 1.31%
2024-06-27 0.00188 0.001889 0.001801 0.001831 9.19万 -2.61%
2024-06-26 0.001823 0.001882 0.001822 0.001881 9.36万 3.18%
2024-06-25 0.001803 0.001878 0.001802 0.001824 9.3万 1.16%
2024-06-24 0.001831 0.001838 0.001798 0.001803 9.64万 -1.53%
2024-06-23 0.001924 0.00196 0.001814 0.001832 8.7万 -4.78%
2024-06-22 0.001897 0.001964 0.001877 0.001924 10.04万 1.42%
2024-06-21 0.002101 0.002103 0.001896 0.001897 9.38万 -9.71%
2024-06-20 0.002167 0.002214 0.002098 0.002102 9.86万 -3%
2024-06-19 0.002142 0.002169 0.002063 0.002166 10.11万 1.12%
2024-06-18 0.002142 0.002169 0.002063 0.002166 10.11万 1.1204481792717%
2024-06-17 0.00248 0.002498 0.002309 0.002309 7.51万 -6.9%
2024-06-16 0.002458 0.002604 0.00231 0.00248 10.67万 0.9%
2024-06-15 0.002402 0.002977 0.002295 0.002459 61.75万 2.37%
2024-06-14 0.002404 0.002493 0.002312 0.002402 8.68万 -0.08%
2024-06-13 0.002312 0.002426 0.002279 0.002404 10.1万 3.98%
2024-06-12 0.002349 0.002424 0.002325 0.002331 8.01万 -0.77%
2024-06-11 0.002367 0.002373 0.002305 0.002352 7.78万 -0.63%
2024-06-10 0.002501 0.002505 0.002308 0.002367 7.29万 -5.36%
2024-06-09 0.002731 0.002731 0.002469 0.002504 8.96万 -8.31%
2024-06-08 0.003131 0.003472 0.002725 0.002728 14.47万 -12.87%
2024-06-07 0.002325 0.005705 0.002298 0.003131 39.09万 34.67%
2024-06-06 0.002318 0.002369 0.002301 0.002323 10.67万 0.22%
2024-06-05 0.00234 0.00235 0.002302 0.002312 9.88万 -1.2%
2024-06-04 0.00232 0.002348 0.00231 0.002337 10.49万 0.73%
2024-06-03 0.00239 0.002404 0.002307 0.002316 8.78万 -3.1%
2024-06-02 0.002359 0.00241 0.002335 0.002395 8.78万 1.53%
2024-06-01 0.002421 0.002491 0.002346 0.002358 10.96万 -2.6%
2024-05-31 0.00252 0.002525 0.002413 0.002421 11.48万 -3.93%
2024-05-30 0.002498 0.002576 0.002455 0.002523 10.86万 1%
2024-05-29 0.002584 0.002691 0.002475 0.002498 8.63万 -3.33%
2024-05-28 0.002441 0.002608 0.002369 0.002584 11.13万 5.86%
2024-05-27 0.002442 0.002502 0.002377 0.002445 10.64万 0.12%
2024-05-26 0.002529 0.00253 0.002401 0.002441 10.43万 -3.48%
2024-05-25 0.002459 0.002558 0.002421 0.002529 10.57万 2.85%
2024-05-24 0.002543 0.002567 0.002424 0.002461 10.72万 -3.22%
2024-05-23 0.002654 0.002665 0.002541 0.002543 10.3万 -4.18%
2024-05-22 0.002587 0.002706 0.002583 0.002654 13.77万 2.59%
2024-05-21 0.002591 0.002669 0.002574 0.00259 12.76万 -0.04%
2024-05-20 0.002622 0.002646 0.002588 0.002592 10.46万 -1.14%
2024-05-19 0.0028 0.002802 0.002556 0.002626 10.86万 -6.21%
2024-05-18 0.00277 0.002839 0.002739 0.002798 10.69万 1.01%
2024-05-17 0.00266 0.002804 0.002652 0.00277 10.85万 4.14%
2024-05-16 0.002802 0.002828 0.002499 0.002662 11.12万 -5%
2024-05-15 0.002668 0.002973 0.002631 0.002802 11.11万 5.02%
2024-05-14 0.002695 0.002745 0.002641 0.002664 10.48万 -1.15%
2024-05-13 0.002668 0.002699 0.002641 0.002694 20.24万 0.97%
2024-05-12 0.002762 0.002777 0.002662 0.002669 10.46万 -3.37%
2024-05-11 0.002773 0.0028 0.002716 0.002768 18.2万 -0.18%
2024-05-10 0.002846 0.002874 0.002716 0.002775 17.87万 -2.49%
2024-05-09 0.002901 0.002901 0.002772 0.002846 18.1万 -1.9%
2024-05-08 0.002967 0.002974 0.002859 0.002901 18.02万 -2.22%
2024-05-07 0.002889 0.003154 0.002881 0.002967 18.33万 2.7%
2024-05-06 0.002994 0.002994 0.002843 0.002886 18.25万 -3.61%
2024-05-05 0.002755 0.003017 0.002754 0.002994 18.91万 8.68%
2024-05-04 0.002744 0.002815 0.002729 0.002755 22.97万 0.4%
2024-05-03 0.002732 0.002806 0.002697 0.002746 14.2万 0.51%
2024-05-02 0.002809 0.002887 0.002691 0.002732 18.03万 -2.74%
2024-05-01 0.002827 0.002877 0.002803 0.002813 18.32万 -0.5%
2024-04-30 0.003017 0.003037 0.002801 0.002864 18.7万 -5.07%
2024-04-29 0.002974 0.00311 0.002902 0.003017 18.8万 1.45%
2024-04-28 0.003093 0.003097 0.002835 0.002945 19.08万 -4.78%
2024-04-27 0.00314 0.003286 0.00307 0.003089 18.53万 -1.62%
2024-04-26 0.003197 0.003301 0.0031 0.00314 18.59万 -1.78%
2024-04-25 0.003214 0.003332 0.003128 0.0032 31.32万 -0.44%
2024-04-24 0.003435 0.003537 0.003139 0.003207 43.16万 -6.64%
2024-04-23 0.003363 0.003464 0.003282 0.003435 44.63万 2.14%
2024-04-22 0.003234 0.003664 0.003201 0.003364 45.03万 4.02%
2024-04-21 0.003248 0.00327 0.003094 0.003234 44.7万 -0.43%
2024-04-20 0.00332 0.003638 0.003189 0.00325 41.68万 -2.11%
2024-04-19 0.003179 0.003339 0.003179 0.003314 43.9万 4.25%
2024-04-18 0.00321 0.003579 0.003155 0.003185 42.21万 -0.78%
2024-04-17 0.003256 0.003336 0.003045 0.00321 41.9万 -1.41%
2024-04-16 0.003231 0.003544 0.003203 0.003262 43.86万 0.96%
2024-04-15 0.003302 0.003463 0.002993 0.003241 45.32万 -1.85%
2024-04-14 0.003375 0.003377 0.003155 0.003302 44.66万 -2.16%
2024-04-13 0.003521 0.003583 0.003352 0.003374 34.45万 -4.17%
2024-04-12 0.0037 0.00377 0.003484 0.003513 27.69万 -5.05%
2024-04-11 0.003855 0.003898 0.003684 0.003701 8.62万 -3.99%
2024-04-10 0.004055 0.004203 0.00368 0.003855 9.33万 -4.93%
2024-04-09 0.003693 0.004994 0.00351 0.004049 12.04万 9.64%
2024-04-08 0.003747 0.00397 0.003692 0.003693 8.32万 -1.44%
2024-04-07 0.003453 0.003696 0.003384 0.003696 8.83万 7.04%
2024-04-06 0.003478 0.003597 0.003369 0.003449 8.35万 -0.83%
2024-04-05 0.003281 0.003847 0.003234 0.003479 9.54万 6.03%
2024-04-04 0.003503 0.003525 0.003195 0.003282 9.2万 -6.31%
2024-04-03 0.003794 0.004003 0.003502 0.003509 9.13万 -7.51%
2024-04-02 0.004198 0.004265 0.003797 0.00385 8.76万 -8.29%
2024-04-01 0.004376 0.004458 0.004163 0.004198 8.42万 -4.07%
2024-03-31 0.004247 0.004508 0.004215 0.004378 9.36万 3.08%
2024-03-30 0.004611 0.004611 0.004231 0.00428 9.48万 -7.18%
2024-03-29 0.004791 0.004816 0.004465 0.00461 5.21万 -3.78%
2024-03-28 0.005091 0.005316 0.004708 0.004773 4.38万 -6.25%
2024-03-27 0.005232 0.00609 0.004946 0.005069 6.68万 -3.12%
2024-03-26 0.004636 0.005431 0.004608 0.00519 5.1万 11.95%
2024-03-25 0.004167 0.004853 0.004167 0.004656 4.35万 11.74%
2024-03-24 0.004551 0.004605 0.004126 0.004195 3.53万 -7.82%
2024-03-23 0.004426 0.004709 0.004354 0.00454 8.26万 2.58%
2024-03-22 0.004198 0.004437 0.004021 0.004412 5.15万 5.1%
2024-03-21 0.003647 0.004689 0.003647 0.004171 7.09万 14.37%
2024-03-20 0.004248 0.004465 0.003612 0.003649 5.16万 -14.1%
2024-03-19 0.004413 0.004721 0.004238 0.004238 4.11万 -3.97%
2024-03-18 0.004592 0.004667 0.004176 0.004387 5.1万 -4.46%
2024-03-17 0.004578 0.004988 0.004567 0.004606 5.36万 0.61%
2024-03-16 0.005392 0.005517 0.004485 0.004563 6.1万 -15.37%
2024-03-15 0.005279 0.005815 0.005194 0.005429 6.22万 2.84%
2024-03-14 0.004977 0.005332 0.004825 0.005286 5.5万 6.21%
2024-03-13 0.00529 0.005438 0.004592 0.004977 6.77万 -5.92%
2024-03-12 0.004879 0.005405 0.004693 0.005318 5.18万 9%
2024-03-11 0.004545 0.005248 0.004545 0.004886 5.71万 7.5%
2024-03-10 0.00452 0.004813 0.004262 0.004627 5.18万 2.37%
2024-03-09 0.00444 0.004778 0.004222 0.004495 4.69万 1.24%
2024-03-08 0.004138 0.004759 0.003946 0.004431 5.15万 7.08%
2024-03-07 0.004666 0.004739 0.004044 0.004138 4.76万 -11.32%
2024-03-06 0.004369 0.00487 0.004229 0.004697 5.36万 7.51%
2024-03-05 0.004107 0.004403 0.003863 0.004367 5.44万 6.33%
2024-03-04 0.004151 0.004837 0.003957 0.004148 8.24万 -0.07%
2024-03-03 0.003481 0.004362 0.003369 0.004192 7.12万 20.43%
2024-03-02 0.003565 0.003763 0.003414 0.003552 4.55万 -0.36%
2024-03-01 0.003612 0.003916 0.003438 0.003476 4.6万 -3.77%
2024-02-29 0.003521 0.003639 0.003379 0.003592 4.64万 2.02%
2024-02-28 0.00351 0.003796 0.003397 0.003465 4.31万 -1.28%
2024-02-27 0.003389 0.003643 0.003348 0.003503 3.5万 3.36%
2024-02-26 0.003469 0.003546 0.003341 0.003382 3.29万 -2.51%
2024-02-25 0.003415 0.003553 0.003332 0.003507 3.56万 2.69%
2024-02-24 0.003344 0.004127 0.003292 0.003376 3.66万 0.96%
2024-02-23 0.003458 0.003581 0.003301 0.003333 3.37万 -3.61%
2024-02-22 0.003371 0.0035 0.003256 0.003448 3.8万 2.28%
2024-02-21 0.003411 0.003585 0.003297 0.003369 4.03万 -1.23%
2024-02-20 0.003347 0.003574 0.003347 0.003421 3.88万 2.21%
2024-02-19 0.003401 0.003523 0.003256 0.003347 3.69万 -1.59%
2024-02-18 0.003447 0.003454 0.00323 0.003415 3.62万 -0.93%
2024-02-17 0.00322 0.00346 0.003184 0.003431 3.95万 6.55%
2024-02-16 0.003317 0.00337 0.003065 0.003199 3.66万 -3.56%
2024-02-15 0.003262 0.003388 0.0032 0.003329 3.75万 2.05%
2024-02-14 0.003051 0.003368 0.003042 0.003262 3.45万 6.92%
2024-02-13 0.003117 0.003166 0.002975 0.003094 3.35万 -0.74%
2024-02-12 0.003159 0.003292 0.002988 0.0031 3.61万 -1.87%
2024-02-11 0.003192 0.003251 0.003135 0.003163 3.5万 -0.91%
2024-02-10 0.003195 0.003245 0.00314 0.003195 3.52万 --
2024-02-09 0.003157 0.003306 0.003157 0.003183 3.41万 0.82%

回顶部