nbs币今日最新价格 实时

$ 0.00008728 涨幅：+15.99%
更新时间：2024-07-03 03:20:12

24H最高/最低价格

H：¥0.0018 / $0.00025379
L：¥0.0017 / $0.00023423

2020年最高价格/最低价格

H：¥0.23 / $0.03 (2020-12-21)
L：¥0.03 / $0 (2020-10-31)

历史最高/最低价格

H：¥0.37 / $0.051117
L：¥0.0006 / $0.00007605

New BitShares交易平台推荐

欧易OKX 币安Binance
nbs走势图加载中...
  • nbs币历史价格表
  • nbs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
2020-12-30 0.01424 0.014277 0.012091 0.012091 615.09万 -15.09%
2020-12-29 0.015126 0.016142 0.013833 0.014277 1145.65万 -5.61%
2020-12-28 0.014621 0.015936 0.013534 0.015178 1205.05万 3.81%
2020-12-27 0.017432 0.01744 0.014337 0.014581 1331.53万 -16.35%
2020-12-26 0.011863 0.018944 0.011863 0.017412 5207.09万 46.78%
2020-12-25 0.012671 0.012671 0.009821 0.011921 940.88万 -5.92%
2020-12-24 0.017057 0.017068 0.011651 0.012604 1249.47万 -26.11%
2020-12-23 0.016387 0.022532 0.014138 0.017007 2392.59万 3.78%
2020-12-22 0.022497 0.024501 0.01484 0.016388 1.1亿 -27.15%
2020-12-21 0.007724 0.032057 0.007722 0.023541 1.3亿 204.78%
2020-12-20 0.007241 0.007754 0.007198 0.007737 253.72万 6.85%
2020-12-19 0.007429 0.007759 0.007074 0.007229 327.87万 -2.69%
2020-12-18 0.007209 0.007726 0.006985 0.007431 409.9万 3.08%
2020-12-17 0.007025 0.007869 0.006974 0.007216 346.28万 2.72%
2020-12-16 0.007168 0.007262 0.006971 0.007041 257.58万 -1.77%
2020-12-15 0.007807 0.007836 0.006982 0.007152 347.64万 -8.39%
2020-12-14 0.008337 0.008735 0.007513 0.007835 613.89万 -6.02%
2020-12-13 0.006724 0.010181 0.006665 0.008337 2530.77万 23.99%
2020-12-12 0.005613 0.0076 0.005543 0.006724 602.58万 19.79%
2020-12-11 0.00552 0.005671 0.005478 0.005613 220.62万 1.68%
2020-12-10 0.005764 0.005871 0.00526 0.005531 269.21万 -4.04%
2020-12-09 0.00571 0.006518 0.005504 0.005768 412.66万 1.02%
2020-12-08 0.005405 0.005755 0.005336 0.005708 208.12万 5.61%
2020-12-07 0.005373 0.005712 0.005249 0.005408 195.35万 0.65%
2020-12-06 0.005413 0.005454 0.005151 0.005376 199.82万 -0.68%
2020-12-05 0.005656 0.005721 0.00536 0.005378 215.33万 -4.92%
2020-12-04 0.005541 0.005762 0.005481 0.005655 212.8万 2.06%
2020-12-03 0.005684 0.005977 0.005458 0.005542 291.67万 -2.5%
2020-12-02 0.005839 0.005985 0.005429 0.005672 309.22万 -2.86%
2020-12-01 0.006017 0.00605 0.005621 0.005853 247.24万 -2.73%
2020-11-30 0.005834 0.006449 0.005779 0.00602 252.82万 3.19%
2020-11-29 0.005746 0.00587 0.00556 0.005834 226.97万 1.53%
2020-11-28 0.005398 0.005837 0.005045 0.005739 316.69万 6.32%
2020-11-27 0.00647 0.006523 0.005044 0.005408 329.09万 -16.41%
2020-11-26 0.006482 0.006647 0.006305 0.00647 265.39万 -0.19%
2020-11-25 0.006489 0.006702 0.006251 0.006488 351.33万 -0.02%
2020-11-24 0.006408 0.006672 0.006328 0.006485 303.95万 1.2%
2020-11-23 0.006827 0.00731 0.00615 0.006401 355.04万 -6.24%
2020-11-22 0.006751 0.006867 0.006399 0.006821 276.23万 1.04%
2020-11-21 0.006865 0.006898 0.006417 0.006751 252.71万 -1.66%
2020-11-20 0.006561 0.006974 0.006523 0.006862 252.15万 4.59%
2020-11-19 0.006605 0.007173 0.006498 0.006557 352.85万 -0.73%
2020-11-18 0.006172 0.007078 0.005903 0.006574 328.4万 6.51%
2020-11-17 0.006347 0.006356 0.005831 0.0062 266.35万 -2.32%
2020-11-16 0.006679 0.006754 0.006094 0.006351 260.07万 -4.91%
2020-11-15 0.006959 0.006968 0.006483 0.006673 261.03万 -4.11%
2020-11-14 0.007222 0.007289 0.006606 0.006962 337.66万 -3.6%
2020-11-13 0.006433 0.00821 0.006369 0.007215 838.58万 12.16%
2020-11-12 0.0059178086 0.0067096085 0.0059178086 0.0064337726 333.58万 8.72%
2020-11-11 0.0056109115 0.0060658678 0.0055335842 0.0060547282 253.27万 7.91%
2020-11-10 0.005978043 0.005978043 0.0055669479 0.005640071 285.11万 -5.65%
2020-11-09 0.0050813292 0.0060217167 0.004991036 0.0059234544 461.9万 16.57%
2020-11-08 0.0051633583 0.0054547237 0.0049555492 0.0049888587 271.1万 -3.38%
2020-11-07 0.004836706 0.0052405482 0.0046990573 0.005181539 327.11万 7.13%
2020-11-06 0.0045194268 0.0048533959 0.00446455 0.0048289975 272.09万 6.85%
2020-11-05 0.0044968268 0.0047157938 0.0044777751 0.0047157938 195.1万 4.87%
2020-11-04 0.0049553833 0.0050367426 0.0044575062 0.0045092295 224.83万 -9%
2020-11-03 0.0049358896 0.0055026064 0.0047712864 0.0050505395 392.95万 2.32%
2020-11-02 0.0053726087 0.0056237275 0.0046973919 0.0049363771 368.18万 -8.12%
2020-11-01 0.0039876405 0.0058974069 0.0039876405 0.0055879988 828.64万 40.13%
2020-10-31 0.0044231006 0.004456264 0.0038229304 0.0039692333 230.57万 -10.26%
2020-10-30 0.0046425799 0.0047363342 0.0043070447 0.0044281242 217.47万 -4.62%
2020-10-29 0.0050640322 0.0050785252 0.0045662853 0.0046529782 259.77万 -8.12%
2020-10-28 0.0053784293 0.0053819001 0.004876141 0.0050997691 273.46万 -5.18%
2020-10-27 0.0055493026 0.0056162248 0.0052648173 0.0053939907 241.77万 -2.8%
2020-10-26 0.0056241863 0.0059148499 0.0055687873 0.0055687873 241.63万 -0.99%
2020-10-25 0.0056244297 0.0056843627 0.005436986 0.0056205029 232.51万 -0.07%
2020-10-24 0.0060230258 0.0060906422 0.0055965719 0.005647088 248.2万 -6.24%
2020-10-23 0.0058330604 0.0065212053 0.0055694327 0.0060611791 464.34万 3.91%
2020-10-22 0.0060762268 0.0060961013 0.0055858378 0.0058278036 320.33万 -4.09%
2020-10-21 0.0063660513 0.0064322028 0.006041404 0.0060834062 322.43万 -4.44%
2020-10-20 0.0063635627 0.0064697937 0.0062594466 0.0063712117 257.14万 0.12%
2020-10-19 0.0065065576 0.0067032055 0.0063086029 0.0063762815 273.87万 -2%
2020-10-18 0.0062263124 0.0070957434 0.0062035361 0.0066742201 346.41万 7.19%
2020-10-17 0.0065092526 0.0066989453 0.0060355143 0.0062055707 283.64万 -4.67%
2020-10-16 0.0066564983 0.0066997828 0.0063560726 0.0064906714 352.22万 -2.49%
2020-10-15 0.006837877 0.006984399 0.0066188994 0.0066843245 370.08万 -2.25%
2020-10-14 0.0071644685 0.0072847097 0.0067788792 0.006870168 527.08万 -4.11%
2020-10-13 0.0071236861 0.0077532222 0.0069976206 0.0072226809 785万 1.39%
2020-10-12 0.0073535546 0.0073798578 0.0069682382 0.0071312659 531.41万 -3.02%
2020-10-11 0.007583051 0.0079194706 0.0072577174 0.0073599073 703.61万 -2.94%
2020-10-10 0.0070819293 0.0091837471 0.006812333 0.0076086781 1411.53万 7.44%
2020-10-09 0.0063421657 0.0069805546 0.0061038174 0.0069805546 499.08万 10.07%
2020-10-08 0.0068153268 0.0068654848 0.006008535 0.0063528043 552.47万 -6.79%
2020-10-07 0.007871466 0.0079618665 0.0066285472 0.0067867933 553.52万 -13.78%
2020-10-06 0.0081269193 0.0081640974 0.0076489495 0.0078754646 580.93万 -3.09%
2020-10-05 0.0079462627 0.0083361822 0.0074765031 0.0081633384 730.24万 2.73%
2020-10-04 0.0078744797 0.0097767857 0.007696188 0.0081109136 1109.99万 3%
2020-10-03 0.0071926657 0.0102279735 0.0062864554 0.0080016759 2547.4万 11.25%
2020-10-02 0.0065577036 0.0074067177 0.0063627156 0.0072951165 730.23万 11.24%
2020-10-01 0.0070647362 0.0071308049 0.0063818082 0.0066456396 725.07万 -5.93%
2020-09-30 0.0078235199 0.0078867566 0.0069715104 0.0070934127 610.06万 -9.33%
2020-09-29 0.0078933606 0.0081152107 0.0076393901 0.0078874863 569.39万 -0.07%
2020-09-28 0.0085441456 0.0088012378 0.0076995929 0.0079187328 706.98万 -7.32%
2020-09-27 0.0086810885 0.0088774647 0.0083384737 0.0085872576 737.44万 -1.08%
2020-09-26 0.0081047898 0.0093447952 0.0078643778 0.0089001167 982.21万 9.81%
2020-09-25 0.0089372244 0.0090485182 0.0072647304 0.0082701516 757.37万 -7.46%
2020-09-24 0.0109312147 0.0110251908 0.0082632706 0.00919263 856.44万 -15.9%
2020-09-23 0.0127918631 0.0135319871 0.0104944068 0.0107052586 1171.29万 -16.31%
2020-09-22 0.01992861 0.0220200151 0.0119199427 0.013461777 1796.12万 -32.45%
2020-09-21 0.0236639326 0.0240492413 0.0190572064 0.0198727515 976.66万 -16.02%
2020-09-20 0.0233900049 0.0266656164 0.020671261 0.0227748562 1815.64万 -2.63%
2020-09-19 0.0107499514 0.0221841884 0.0105145541 0.0212461559 188.48万 97.64%
2020-09-18 0.0107142951 0.0128983867 0.0104604311 0.0108296707 79.82万 1.08%
2020-09-17 0.0176974438 0.0180517296 0.0103244541 0.0105672476 182.67万 -40.29%
2020-09-16 0.021648911 0.021648911 0.0174691912 0.0176835902 47.71万 -18.32%
2020-09-15 0.0235117434 0.023980072 0.0210512739 0.0215609928 29.92万 -8.3%
2020-09-14 0.0236475414 0.0247274604 0.0223581984 0.0235738762 23.36万 -0.31%
2020-09-13 0.0204187699 0.025150368 0.0195832322 0.0235983208 45.77万 15.57%
2020-09-12 0 0.023236 0.0195501977 0.0198086234 100.26万 --

回顶部