nest币今日最新价格 实时

$ 0.00082276 涨幅：+19.29%
更新时间：2024-10-06 04:20:11

24H最高/最低价格

H：¥0.0182 / $0.00258743
L：¥0.0167 / $0.0023833

2023年最高价格/最低价格

H：¥0.21 / $0.03 (2023-02-09)
L：¥0.02 / $0 (2023-11-24)

历史最高/最低价格

H：¥1.67 / $0.237647
L：¥0.0162 / $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
2023-12-31 0.004673 0.004676 0.004201 0.004382 7.27万 -6.23%
2023-12-30 0.004638 0.004701 0.004436 0.004655 7.16万 0.37%
2023-12-29 0.004429 0.004761 0.004393 0.004662 7.6万 5.26%
2023-12-28 0.00457 0.004594 0.004393 0.004429 7.56万 -3.09%
2023-12-27 0.004768 0.00491 0.004566 0.00457 34.9万 -4.15%
2023-12-26 0.004434 0.004905 0.004434 0.004749 39万 7.1%
2023-12-25 0.004684 0.0047 0.004311 0.004434 36.09万 -5.34%
2023-12-24 0.004588 0.004754 0.004567 0.004684 37.18万 2.09%
2023-12-23 0.004252 0.004594 0.004252 0.004587 38.3万 7.88%
2023-12-22 0.004438 0.00452 0.004245 0.004252 33.12万 -4.19%
2023-12-21 0.004109 0.004585 0.004105 0.004437 38.28万 7.98%
2023-12-20 0.00416 0.004261 0.004092 0.004114 34.01万 -1.11%
2023-12-19 0.004009 0.004161 0.003974 0.004156 37.02万 3.67%
2023-12-18 0.004096 0.00423 0.003991 0.004 36.78万 -2.34%
2023-12-17 0.004127 0.004295 0.004076 0.004093 36.4万 -0.82%
2023-12-16 0.004152 0.004331 0.003991 0.004127 36.89万 -0.6%
2023-12-15 0.003964 0.004542 0.003964 0.004144 40.11万 4.54%
2023-12-14 0.004117 0.00415 0.003935 0.003964 36.37万 -3.72%
2023-12-13 0.003865 0.004433 0.00376 0.004123 37.35万 6.68%
2023-12-12 0.003959 0.004044 0.00376 0.003864 37.11万 -2.4%
2023-12-11 0.003903 0.003994 0.003829 0.00396 37.59万 1.46%
2023-12-10 0.003974 0.003993 0.003745 0.003904 35.45万 -1.76%
2023-12-09 0.003994 0.004005 0.00379 0.003973 36.93万 -0.53%
2023-12-08 0.003971 0.004271 0.003905 0.003994 35.54万 0.58%
2023-12-07 0.003933 0.004162 0.003883 0.003973 34.83万 1.02%
2023-12-06 0.003835 0.004055 0.003832 0.003931 35.8万 2.5%
2023-12-05 0.003971 0.004012 0.003836 0.003837 34.46万 -3.37%
2023-12-04 0.003962 0.004371 0.003865 0.003929 35.35万 -0.83%
2023-12-03 0.004135 0.004173 0.003819 0.003949 37.01万 -4.5%
2023-12-02 0.004111 0.004564 0.003529 0.004135 37.95万 0.58%
2023-12-01 0.003853 0.005053 0.003177 0.004111 41.33万 6.7%
2023-11-30 0.003874 0.004284 0.003493 0.003897 36.68万 0.59%
2023-11-29 0.003187 0.003825 0.003187 0.003874 40.84万 21.56%
2023-11-28 0.003519 0.003933 0.003193 0.003193 33.23万 -9.26%
2023-11-27 0.003407 0.003786 0.003364 0.003519 36.57万 3.29%
2023-11-26 0.00358 0.003895 0.00334 0.00342 38.7万 -4.47%
2023-11-25 0.00334 0.003776 0.00334 0.003599 37.2万 7.75%
2023-11-24 0.003259 0.00343 0.002977 0.003336 38.23万 2.36%
2023-11-23 0.003581 0.00372 0.003196 0.003259 30.51万 -8.99%
2023-11-22 0.003662 0.003699 0.003266 0.003611 35.38万 -1.39%
2023-11-21 0.003528 0.004157 0.00341 0.003662 41.06万 3.8%
2023-11-20 0.003404 0.003717 0.003328 0.00354 35.38万 4%
2023-11-19 0.003905 0.003985 0.003351 0.003411 33.66万 -12.65%
2023-11-18 0.003753 0.004095 0.003446 0.003899 36.97万 3.89%
2023-11-17 0.004033 0.004073 0.003538 0.003708 36.42万 -8.06%
2023-11-16 0.003672 0.004023 0.003621 0.003974 36.38万 8.22%
2023-11-15 0.003988 0.004135 0.003639 0.003674 34.36万 -7.87%
2023-11-14 0.003822 0.004077 0.003637 0.00398 37.6万 4.13%
2023-11-13 0.003846 0.004122 0.00366 0.003806 35.47万 -1.04%
2023-11-12 0.003761 0.004154 0.003591 0.003841 37.71万 2.13%
2023-11-11 0.003942 0.004245 0.003603 0.003768 33.91万 -4.41%
2023-11-10 0.003928 0.004298 0.003701 0.003942 37.45万 0.36%
2023-11-05 0.004082 0.004634 0.00385 0.003964 33.54万 -2.89%
2023-11-04 0.004336 0.004502 0.003781 0.004068 35.34万 -6.18%
2023-11-03 0.004219 0.004514 0.00379 0.00436 39.3万 3.34%
2023-11-02 0.00409 0.004475 0.003789 0.004214 37.48万 3.03%
2023-11-01 0.003788 0.004502 0.003788 0.004097 36.25万 8.16%
2023-10-31 0.004001 0.004072 0.003624 0.00379 37.45万 -5.27%
2023-10-30 0.003995 0.004241 0.003713 0.004007 39.62万 0.3%
2023-10-29 0.003772 0.004235 0.003738 0.003911 37.75万 3.69%
2023-10-28 0.003838 0.004129 0.003662 0.003763 38.79万 -1.95%
2023-10-27 0.003844 0.004168 0.003767 0.003868 38.67万 0.62%
2023-10-26 0.003903 0.004094 0.003645 0.003857 40.76万 -1.18%
2023-10-25 0.003984 0.004281 0.003697 0.003931 41.17万 -1.33%
2023-10-24 0.004141 0.004391 0.003881 0.003993 37.93万 -3.57%
2023-10-23 0.003754 0.004447 0.003638 0.004109 40.46万 9.46%
2023-10-22 0.003888 0.004275 0.003725 0.003758 37.41万 -3.34%
2023-10-21 0.004119 0.004341 0.003788 0.003888 56.2万 -5.61%
2023-10-20 0.004415 0.00458 0.004066 0.00422 47.91万 -4.42%
2023-10-19 0.004381 0.004767 0.004368 0.004415 63.56万 0.78%
2023-10-18 0.004478 0.004662 0.004357 0.004391 64.38万 -1.94%
2023-10-17 0.00469 0.004895 0.004413 0.004477 65.16万 -4.54%
2023-10-16 0.004585 0.004814 0.00441 0.004679 52.98万 2.05%
2023-10-15 0.004601 0.004816 0.004385 0.004585 65.18万 -0.35%
2023-10-14 0.004379 0.004857 0.004283 0.004605 59.44万 5.16%
2023-10-12 0.004313 0.004632 0.004156 0.004203 49.69万 -2.55%
2023-10-11 0.004206 0.004591 0.003961 0.004313 58.82万 2.54%
2023-10-10 0.004183 0.004399 0.004051 0.004198 55.94万 0.36%
2023-10-09 0.004345 0.004617 0.004101 0.004183 57.28万 -3.73%
2023-10-08 0.004631 0.004655 0.004224 0.004351 58.04万 -6.05%
2023-10-07 0.004431 0.00511 0.00422 0.00462 61.52万 4.27%
2023-10-06 0.004517 0.004675 0.004241 0.004406 64.01万 -2.46%
2023-10-05 0.004648 0.004673 0.004289 0.004533 60.1万 -2.47%
2023-10-04 0.004574 0.004801 0.004313 0.004639 55.8万 1.42%
2023-10-03 0.00421 0.004652 0.004156 0.004587 72.19万 8.95%
2023-10-02 0.00453 0.004919 0.004207 0.004207 63.48万 -7.13%
2023-10-01 0.004739 0.004828 0.004379 0.004522 69.35万 -4.58%
2023-09-30 0.004563 0.004879 0.004418 0.00471 59.17万 3.22%
2023-09-29 0.004454 0.004791 0.004376 0.004394 62.96万 -1.35%
2023-09-28 0.004604 0.004675 0.004353 0.004454 67.17万 -3.26%
2023-09-27 0.004584 0.004948 0.004331 0.004598 75.96万 0.31%
2023-09-26 0.004766 0.004843 0.004498 0.004584 69.09万 -3.82%
2023-09-25 0.005085 0.005336 0.004783 0.004786 66.98万 -5.88%
2023-09-24 0.005182 0.005438 0.005072 0.005085 65.29万 -1.87%
2023-09-23 0.005272 0.005509 0.005174 0.005181 65.6万 -1.73%
2023-09-22 0.005639 0.005913 0.005243 0.005272 54.53万 -6.51%
2023-09-21 0.006031 0.006178 0.00539 0.005523 64.38万 -8.42%
2023-09-20 0.005925 0.006224 0.005713 0.006031 66.8万 1.79%
2023-09-19 0.005737 0.005999 0.005635 0.005931 68.58万 3.38%
2023-09-18 0.006207 0.006376 0.005686 0.005737 64.49万 -7.57%
2023-09-17 0.005864 0.006363 0.005514 0.006184 70.45万 5.46%
2023-09-16 0.005856 0.006008 0.005446 0.005864 66.31万 0.14%
2023-09-15 0.005419 0.006071 0.005236 0.005862 61.4万 8.17%
2023-09-14 0.005637 0.005652 0.005134 0.005419 66.63万 -3.87%
2023-09-13 0.00593 0.006242 0.005551 0.005638 62.1万 -4.92%
2023-09-12 0.005402 0.006134 0.005108 0.00593 71.26万 9.77%
2023-09-11 0.005513 0.005915 0.005412 0.005412 63.8万 -1.83%
2023-09-10 0.006008 0.006144 0.005387 0.005513 64.27万 -8.24%
2023-09-09 0.005926 0.006401 0.005636 0.006002 66.13万 1.28%
2023-09-08 0.005731 0.005956 0.005551 0.005935 67.22万 3.56%
2023-09-07 0.005648 0.006055 0.005604 0.0057 71.96万 0.92%
2023-09-06 0.006027 0.006341 0.005631 0.005648 52.68万 -6.29%
2023-09-05 0.006079 0.006605 0.005989 0.006027 68.63万 -0.86%
2023-09-04 0.006552 0.0067 0.006048 0.006079 61.47万 -7.22%
2023-09-03 0.00652 0.006777 0.00639 0.006552 70.47万 0.49%
2023-09-02 0.006425 0.006742 0.00632 0.006465 66.34万 0.62%
2023-09-01 0.006695 0.006738 0.006199 0.006425 79.29万 -4.03%
2023-08-31 0.00681 0.006848 0.006286 0.006684 69.86万 -1.85%
2023-08-30 0.006273 0.007008 0.005946 0.00681 73.58万 8.56%
2023-08-29 0.006024 0.006888 0.005941 0.006368 44.02万 5.71%
2023-08-28 0.0062 0.007035 0.006002 0.006024 38.06万 -2.84%
2023-08-27 0.006094 0.00666 0.005907 0.0062 42.05万 1.74%
2023-08-26 0.006261 0.006611 0.005893 0.006094 40.79万 -2.67%
2023-08-25 0.007008 0.007063 0.006218 0.006261 61.06万 -10.66%
2023-08-24 0.007724 0.008551 0.006876 0.007008 112.58万 -9.27%
2023-08-22 0.009247 0.009805 0.008909 0.009067 64.47万 -1.95%
2023-08-21 0.008994 0.009655 0.008928 0.009247 56.82万 2.81%
2023-08-20 0.008939 0.009624 0.008859 0.008996 66.46万 0.64%
2023-08-19 0.009218 0.010196 0.00835 0.0089 81.43万 -3.45%
2023-08-18 0.009059 0.010246 0.008923 0.010188 79.21万 12.46%
2023-08-17 0.008952 0.009585 0.008897 0.009029 68.35万 0.86%
2023-08-16 0.008961 0.009581 0.008848 0.008958 66.22万 -0.03%
2023-08-15 0.00884 0.009326 0.008769 0.008961 65.01万 1.37%
2023-08-03 0.010175 0.010187 0.009617 0.009894 57.44万 -2.76%
2023-08-02 0.009556 0.010908 0.009545 0.010186 67.08万 6.59%
2023-08-01 0.010022 0.010836 0.009127 0.00957 66.11万 -4.51%
2023-07-31 0.010286 0.010888 0.009754 0.010128 72.76万 -1.54%
2023-07-30 0.010435 0.010641 0.009995 0.010319 69.41万 -1.11%
2023-07-29 0.01127 0.012173 0.010271 0.010427 66.58万 -7.48%
2023-07-28 0.011277 0.01174 0.010426 0.011225 69.34万 -0.46%
2023-07-27 0.010538 0.011641 0.010402 0.011275 71.96万 6.99%
2023-07-26 0.010666 0.011225 0.010382 0.010529 67.7万 -1.28%
2023-07-25 0.011175 0.011315 0.010364 0.010631 67.73万 -4.87%
2023-07-24 0.010618 0.0115 0.010456 0.011167 70.52万 5.17%
2023-07-23 0.010785 0.011849 0.010439 0.010582 66.12万 -1.88%
2023-07-22 0.011107 0.012486 0.010526 0.010774 65.24万 -3%
2023-07-21 0.011557 0.012299 0.010538 0.011174 69.37万 -3.31%
2023-07-20 0.011238 0.011903 0.010549 0.011623 71.79万 3.43%
2023-07-19 0.010914 0.012245 0.010529 0.011268 70.58万 3.24%
2023-07-18 0.0114 0.012579 0.010516 0.010932 66.01万 -4.11%
2023-07-17 0.010468 0.012716 0.010468 0.011318 67.86万 8.12%
2023-07-16 0.01097 0.011598 0.01042 0.01048 68.25万 -4.47%
2023-07-15 0.010462 0.010983 0.010439 0.010968 75.01万 4.84%
2023-07-14 0.01086 0.011064 0.010345 0.010543 77.52万 -2.92%
2023-07-13 0.011085 0.012113 0.010449 0.01085 77.57万 -2.12%
2023-07-11 0.010743 0.011199 0.010503 0.010968 71.19万 2.09%
2023-07-10 0.011492 0.011576 0.010742 0.010743 71.9万 -6.52%
2023-07-09 0.012956 0.013192 0.011409 0.011492 96.92万 -11.3%
2023-07-08 0.011225 0.013544 0.01116 0.012934 100.18万 15.22%
2023-07-07 0.011192 0.01145 0.011115 0.01123 75.97万 0.34%
2023-07-05 0.011321 0.011676 0.011318 0.011352 70.65万 0.27%
2023-07-04 0.011364 0.01152 0.011311 0.011369 70.72万 0.04%
2023-07-03 0.011288 0.011494 0.01112 0.011354 72.76万 0.58%
2023-07-02 0.011522 0.011567 0.011253 0.011295 71.94万 -1.97%
2023-07-01 0.011586 0.012357 0.011484 0.011528 77.44万 -0.5%
2023-06-30 0.011705 0.011829 0.011481 0.011586 77.23万 -1.02%
2023-06-28 0.012064 0.013018 0.011536 0.011572 102.24万 -4.08%
2023-06-26 0.010902 0.010902 0.010669 0.01081 81.03万 -0.84%
2023-06-25 0.011044 0.011118 0.010823 0.010891 82.13万 -1.39%
2023-06-22 0.01091 0.011199 0.01091 0.011196 89.8万 2.62%
2023-06-21 0.011304 0.011576 0.010909 0.010914 78.3万 -3.45%
2023-06-20 0.01227 0.014212 0.011205 0.011303 90.78万 -7.88%
2023-06-19 0.011537 0.012292 0.011229 0.01206 75.43万 4.53%
2023-06-18 0.011592 0.011751 0.011526 0.011526 76.54万 -0.57%
2023-06-17 0.011554 0.01174 0.011517 0.011604 81.15万 0.43%
2023-06-16 0.011871 0.011876 0.011537 0.011556 54.77万 -2.65%
2023-06-15 0.011612 0.011991 0.011572 0.011872 79.64万 2.24%
2023-06-14 0.011808 0.011818 0.011592 0.011613 49.29万 -1.65%
2023-06-13 0.011708 0.011879 0.011597 0.011808 75.71万 0.85%
2023-06-12 0.011849 0.011865 0.011675 0.011675 76.52万 -1.47%
2023-06-11 0.012752 0.012767 0.01181 0.01185 79.86万 -7.07%
2023-06-10 0.01277 0.012822 0.012539 0.012752 74万 -0.14%
2023-06-09 0.012934 0.012954 0.012557 0.012769 68.06万 -1.28%
2023-06-08 0.012813 0.012939 0.012714 0.012934 54.92万 0.94%
2023-06-07 0.013454 0.013479 0.012664 0.012814 86.28万 -4.76%
2023-06-06 0.013392 0.013486 0.01338 0.013452 66.47万 0.45%
2023-06-05 0.013469 0.01369 0.013316 0.013393 76.44万 -0.56%
2023-06-04 0.013412 0.013546 0.013164 0.013469 241.16万 0.42%
2023-06-03 0.013388 0.01349 0.013074 0.013407 80.02万 0.14%
2023-06-02 0.014027 0.014098 0.013263 0.013368 76.23万 -4.7%
2023-06-01 0.013996 0.014146 0.013976 0.014026 78.86万 0.21%
2023-05-31 0.013706 0.01401 0.013502 0.013995 80.92万 2.11%
2023-05-30 0.014265 0.014297 0.013676 0.013699 76.61万 -3.97%
2023-05-29 0.013459 0.014387 0.013243 0.014281 92.01万 6.11%
2023-05-28 0.013472 0.013492 0.01338 0.013458 66.32万 -0.1%
2023-05-27 0.013549 0.014369 0.013464 0.013473 74.99万 -0.56%
2023-05-26 0.012974 0.017425 0.012969 0.013507 143.31万 4.11%
2023-05-25 0.013013 0.013032 0.012883 0.012972 82.9万 -0.32%
2023-05-24 0.013011 0.013138 0.012975 0.013014 84.55万 0.02%
2023-05-23 0.013329 0.013363 0.012986 0.013012 78.01万 -2.38%
2023-05-22 0.013449 0.013542 0.013304 0.013333 86.55万 -0.86%
2023-05-21 0.01352 0.013554 0.013423 0.013441 84.58万 -0.58%
2023-05-20 0.013386 0.013524 0.013264 0.013524 94.4万 1.03%
2023-05-19 0.013932 0.01399 0.013313 0.013368 80.08万 -4.05%
2023-05-18 0.013723 0.013991 0.013682 0.01384 76.71万 0.85%
2023-05-17 0.013984 0.014177 0.013701 0.013726 78.44万 -1.84%
2023-05-16 0.014125 0.014229 0.013953 0.013994 79.55万 -0.93%
2023-05-15 0.013892 0.014163 0.013842 0.014122 43.3万 1.66%
2023-05-14 0.014036 0.0144 0.013872 0.013891 75.66万 -1.03%
2023-05-13 0.013958 0.014216 0.013795 0.014043 74.35万 0.61%
2023-05-12 0.014139 0.014169 0.013914 0.01396 72.01万 -1.27%
2023-05-11 0.014113 0.015158 0.013957 0.014139 77.71万 0.18%
2023-05-10 0.014171 0.014186 0.013792 0.014108 72.75万 -0.44%
2023-05-09 0.015299 0.0153 0.013978 0.014169 55.22万 -7.39%
2023-05-08 0.015237 0.015845 0.014901 0.015296 76.55万 0.39%
2023-05-07 0.015382 0.015397 0.015192 0.01524 74.34万 -0.92%
2023-05-06 0.015772 0.015773 0.015187 0.015388 74.72万 -2.43%
2023-05-05 0.015791 0.016054 0.015239 0.015773 78.46万 -0.11%
2023-05-04 0.016823 0.016917 0.01575 0.015792 120.16万 -6.13%
2023-05-03 0.016776 0.01719 0.01666 0.016823 97.81万 0.28%
2023-05-02 0.017733 0.020496 0.016498 0.01678 175.44万 -5.37%
2023-05-01 0.013878 0.025265 0.013852 0.017722 378.55万 27.7%
2023-04-30 0.013642 0.014309 0.0136 0.013875 99.69万 1.71%
2023-04-29 0.014032 0.014037 0.01338 0.013641 94.16万 -2.79%
2023-04-28 0.014169 0.014704 0.013882 0.014032 89.08万 -0.97%
2023-04-27 0.015591 0.015621 0.014165 0.014166 63.15万 -9.14%
2023-04-26 0.015889 0.015908 0.015527 0.015594 90.49万 -1.86%
2023-04-25 0.015724 0.016308 0.015715 0.015889 97.41万 1.05%
2023-04-24 0.016039 0.016299 0.01546 0.015726 88.72万 -1.95%
2023-04-23 0.016402 0.016415 0.015964 0.016034 88.52万 -2.24%
2023-04-22 0.016907 0.016917 0.016278 0.016398 90.31万 -3.01%
2023-04-21 0.017103 0.017123 0.016705 0.016909 76.28万 -1.13%
2023-04-20 0.017333 0.017365 0.016946 0.017103 90.12万 -1.33%
2023-04-19 0.017401 0.017829 0.016734 0.017337 96.1万 -0.37%
2023-04-18 0.017379 0.017823 0.017245 0.017392 100.21万 0.07%
2023-04-17 0.017442 0.017579 0.01728 0.017382 101.37万 -0.34%
2023-04-16 0.017103 0.017913 0.017058 0.017435 92.04万 1.94%
2023-04-15 0.017007 0.017437 0.016841 0.01708 97.76万 0.43%
2023-04-14 0.01667 0.017291 0.016469 0.016954 92.43万 1.7%
2023-04-13 0.016479 0.016702 0.016243 0.016668 91.64万 1.15%
2023-04-12 0.016417 0.016521 0.0161 0.016479 100.15万 0.38%
2023-04-11 0.016771 0.016859 0.01641 0.016417 92.12万 -2.11%
2023-04-10 0.016865 0.016982 0.016571 0.016771 96.35万 -0.56%
2023-04-09 0.016778 0.017022 0.016762 0.016863 100.41万 0.51%
2023-04-08 0.016676 0.016907 0.016515 0.016773 101.21万 0.58%
2023-04-07 0.016889 0.016942 0.016647 0.016688 97.89万 -1.19%
2023-04-06 0.0169 0.017044 0.016805 0.01689 93.37万 -0.06%
2023-04-05 0.017121 0.01728 0.016872 0.016901 102.4万 -1.28%
2023-04-04 0.017296 0.017298 0.01708 0.017113 94.84万 -1.06%
2023-04-03 0.017566 0.017579 0.017281 0.017297 92.24万 -1.53%
2023-04-02 0.017692 0.017765 0.017526 0.017567 101.96万 -0.71%
2023-04-01 0.017933 0.017982 0.017632 0.017695 105.26万 -1.33%
2023-03-31 0.018039 0.018144 0.017691 0.017935 103.66万 -0.58%
2023-03-30 0.018153 0.018248 0.018024 0.018038 96.74万 -0.63%
2023-03-29 0.018321 0.018417 0.018111 0.018159 101.82万 -0.88%
2023-03-28 0.018337 0.018423 0.018124 0.01832 98.91万 -0.09%
2023-03-27 0.018561 0.018672 0.018335 0.018339 97.62万 -1.2%
2023-03-26 0.01837 0.018709 0.018239 0.018529 105.57万 0.87%
2023-03-25 0.018862 0.019013 0.018351 0.018362 104.86万 -2.65%
2023-03-24 0.019212 0.019321 0.018458 0.018868 106.62万 -1.79%
2023-03-23 0.019008 0.019343 0.018951 0.019216 107.16万 1.09%
2023-03-22 0.019277 0.019355 0.018876 0.019056 114.85万 -1.15%
2023-03-21 0.01967 0.02021 0.019254 0.019277 178.75万 -2%
2023-03-20 0.019947 0.021752 0.019624 0.01967 191.74万 -1.39%
2023-03-19 0.019924 0.019971 0.019765 0.019967 154.37万 0.22%
2023-03-18 0.019053 0.020031 0.018815 0.019914 164.46万 4.52%
2023-03-17 0.019264 0.022207 0.019044 0.019074 188.16万 -0.99%
2023-03-16 0.019536 0.019547 0.019253 0.019268 144.12万 -1.37%
2023-03-15 0.01961 0.019789 0.018851 0.019535 167.91万 -0.38%
2023-03-14 0.018485 0.019669 0.01847 0.019613 153.84万 6.1%
2023-03-13 0.018524 0.018566 0.018395 0.018483 152.44万 -0.22%
2023-03-12 0.018902 0.018992 0.018333 0.018521 144.72万 -2.02%
2023-03-11 0.020869 0.023768 0.018856 0.018909 205.06万 -9.39%
2023-03-10 0.020441 0.020886 0.019147 0.020886 181.5万 2.18%
2023-03-09 0.020714 0.02399 0.020263 0.020439 171.52万 -1.33%
2023-03-08 0.020518 0.021092 0.020234 0.020716 161.05万 0.97%
2023-03-07 0.020373 0.020629 0.020308 0.020498 157.2万 0.61%
2023-03-06 0.020451 0.02126 0.01985 0.020376 159.94万 -0.37%
2023-03-05 0.021228 0.021779 0.020284 0.020452 149.39万 -3.66%
2023-03-04 0.022131 0.022566 0.020964 0.021224 158.44万 -4.1%
2023-03-03 0.022246 0.02231 0.022107 0.022127 145.06万 -0.53%
2023-03-02 0.022689 0.022754 0.022168 0.02224 151.21万 -1.98%
2023-03-01 0.023747 0.023783 0.022597 0.022682 162.77万 -4.48%
2023-02-28 0.024569 0.025177 0.023642 0.023757 167.64万 -3.3%
2023-02-27 0.023953 0.024838 0.02388 0.024754 165.47万 3.34%
2023-02-26 0.024002 0.024046 0.023865 0.023957 160.8万 -0.19%
2023-02-25 0.023913 0.024164 0.02388 0.024003 167.13万 0.38%
2023-02-24 0.023831 0.025047 0.023784 0.023915 158.63万 0.35%
2023-02-23 0.024262 0.024262 0.023681 0.023817 163.68万 -1.83%
2023-02-22 0.024294 0.024403 0.02418 0.024255 169.25万 -0.16%
2023-02-21 0.024376 0.024528 0.024277 0.024305 153.67万 -0.29%
2023-02-20 0.024448 0.024538 0.024337 0.024385 163.94万 -0.26%
2023-02-19 0.024635 0.024667 0.024264 0.024445 176.07万 -0.77%
2023-02-18 0.024349 0.024774 0.024173 0.024638 168.45万 1.19%
2023-02-17 0.025239 0.025396 0.02412 0.024349 203.96万 -3.53%
2023-02-16 0.023432 0.029808 0.023432 0.025315 194.44万 8.04%
2023-02-15 0.022659 0.030196 0.022557 0.02344 243.79万 3.45%
2023-02-14 0.022868 0.022938 0.022592 0.022653 156.44万 -0.94%
2023-02-13 0.022964 0.023037 0.022824 0.022869 145.59万 -0.41%
2023-02-12 0.022908 0.023015 0.022424 0.022964 154.87万 0.24%
2023-02-11 0.025473 0.025497 0.02288 0.022906 244.81万 -10.08%
2023-02-10 0.026012 0.030149 0.024877 0.025477 329.1万 -2.06%
2023-02-09 0.0242 0.030222 0.024074 0.025967 415.84万 7.3%
2023-02-08 0.024092 0.024302 0.023997 0.024196 127.24万 0.43%
2023-02-07 0.024406 0.024473 0.024001 0.0241 154.86万 -1.25%
2023-02-06 0.024687 0.024782 0.024338 0.024425 158.59万 -1.06%
2023-02-05 0.02483 0.024851 0.024501 0.024683 149.34万 -0.59%
2023-02-04 0.024686 0.024893 0.024658 0.024802 152.6万 0.47%
2023-02-03 0.024398 0.024921 0.02422 0.024688 166.4万 1.19%
2023-02-02 0.024791 0.024933 0.024398 0.024411 156.94万 -1.53%
2023-02-01 0.024788 0.024949 0.024657 0.024787 151.85万 --
2023-01-31 0.024903 0.025119 0.024455 0.024791 160.64万 -0.45%
2023-01-30 0.024857 0.025141 0.02478 0.024918 149.78万 0.25%
2023-01-29 0.024853 0.025006 0.024803 0.024863 153.82万 0.04%
2023-01-28 0.02485 0.025041 0.024748 0.024843 168.28万 -0.03%
2023-01-27 0.024784 0.025179 0.024698 0.024862 170.61万 0.31%
2023-01-26 0.024825 0.025029 0.024651 0.024785 169.26万 -0.16%
2023-01-25 0.024793 0.024974 0.024644 0.024816 166.89万 0.09%
2023-01-24 0.024903 0.024997 0.024655 0.024813 173.3万 -0.36%
2023-01-23 0.024827 0.025049 0.024719 0.024909 166.15万 0.33%
2023-01-22 0.024266 0.025067 0.024177 0.024791 174.33万 2.16%
2023-01-21 0.024313 0.024346 0.024088 0.024262 157.22万 -0.21%
2023-01-20 0.023758 0.02462 0.023687 0.024308 225.06万 2.32%
2023-01-19 0.023486 0.023936 0.023479 0.023816 215.1万 1.41%
2023-01-18 0.023727 0.023985 0.023394 0.023495 212.53万 -0.98%
2023-01-17 0.023914 0.024237 0.023608 0.023748 228.9万 -0.69%
2023-01-16 0.02529 0.025565 0.023802 0.023906 239.31万 -5.47%
2023-01-15 0.022703 0.026382 0.022672 0.025326 237.1万 11.55%
2023-01-14 0.022647 0.023927 0.022247 0.022675 251.25万 0.12%
2023-01-13 0.022073 0.022739 0.022046 0.022648 209.99万 2.6%
2023-01-12 0.022031 0.022343 0.021688 0.022082 211.38万 0.23%
2023-01-11 0.022153 0.022171 0.02162 0.022017 210.71万 -0.61%
2023-01-10 0.021747 0.022248 0.021496 0.022153 228.38万 1.87%
2023-01-09 0.02183 0.021882 0.021634 0.021758 227.54万 -0.33%
2023-01-08 0.021698 0.021942 0.021088 0.021822 235.43万 0.57%
2023-01-07 0.021769 0.021955 0.02119 0.021679 229.67万 -0.41%
2023-01-06 0.021843 0.021912 0.021504 0.021762 221.67万 -0.37%
2023-01-05 0.021411 0.022014 0.021254 0.02183 218.6万 1.96%
2023-01-04 0.021554 0.02181 0.02111 0.021448 224.89万 -0.49%
2023-01-03 0.021218 0.021593 0.021109 0.021524 228.53万 1.44%
2023-01-02 0.021559 0.0216 0.021154 0.021201 213.77万 -1.66%
2023-01-01 0.021919 0.021996 0.021209 0.021551 215.23万 -1.68%

回顶部