newo币今日最新价格 实时

$ 0.00591555 涨幅：+0.42%
更新时间：2024-07-03 02:50:10

24H最高/最低价格

H：¥0.0578 / $0.00794851
L：¥0.0516 / $0.00709401

2022年最高价格/最低价格

H：¥0.28 / $0.04 (2022-10-28)
L：¥0.01 / $0 (2022-08-13)

历史最高/最低价格

H：¥8.51 / $1.17
L：¥0.0272 / $0.00373931

New Order交易平台推荐

欧易OKX 币安Binance
newo走势图加载中...
  • newo币历史价格表
  • newo币概况
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
2022-12-30 0.015047 0.01512 0.014385 0.014729 7133.34 -2.11%
2022-12-29 0.015266 0.015817 0.014769 0.015047 7542.52 -1.43%
2022-12-28 0.014992 0.015711 0.014873 0.015257 7519.11 1.77%
2022-12-27 0.015374 0.01557 0.014883 0.014992 7275.07 -2.48%
2022-12-26 0.015755 0.015769 0.014989 0.015374 7497.36 -2.42%
2022-12-25 0.015673 0.015772 0.014844 0.015597 7845.5 -0.48%
2022-12-24 0.01566 0.01616 0.015171 0.015673 7828.34 0.08%
2022-12-23 0.016299 0.016649 0.015543 0.01566 7549.59 -3.92%
2022-12-22 0.015361 0.016602 0.015274 0.016299 8179.64 6.11%
2022-12-21 0.01611 0.016552 0.015219 0.015562 7560.29 -3.4%
2022-12-20 0.016266 0.016764 0.015935 0.016392 8425.64 0.77%
2022-12-19 0.016499 0.016708 0.016006 0.016266 8405.98 -1.41%
2022-12-18 0.01661 0.016882 0.016059 0.016499 8294.69 -0.67%
2022-12-17 0.017658 0.018204 0.016245 0.01661 7970.53 -5.93%
2022-12-16 0.017853 0.0181 0.017354 0.01786 8903.76 0.04%
2022-12-15 0.017467 0.018075 0.016996 0.017772 8547.51 1.75%
2022-12-14 0.01674 0.017655 0.016667 0.017572 8585.82 4.97%
2022-12-13 0.016972 0.017332 0.016461 0.01674 7934.86 -1.37%
2022-12-12 0.017003 0.017241 0.016284 0.016972 8368.44 -0.18%
2022-12-11 0.016937 0.017333 0.016598 0.017136 8115.23 1.17%
2022-12-10 0.016818 0.017333 0.016454 0.016937 8236.31 0.71%
2022-12-09 0.016884 0.017316 0.016543 0.016724 8270.98 -0.95%
2022-12-08 0.017529 0.017722 0.016658 0.016884 8351.89 -3.68%
2022-12-07 0.017439 0.017778 0.017041 0.017529 8767.45 0.52%
2022-12-06 0.01668 0.017778 0.016195 0.01728 1.67万 3.6%
2022-12-05 0.016957 0.017052 0.016195 0.01668 1.58万 -1.63%
2022-12-04 0.016899 0.017208 0.016349 0.016672 1.66万 -1.34%
2022-12-03 0.01713 0.017587 0.016434 0.016899 1.66万 -1.35%
2022-12-02 0.016958 0.017631 0.016674 0.01713 1.68万 1.01%
2022-12-01 0.016779 0.017624 0.016349 0.016958 1.67万 1.07%
2022-11-30 0.017546 0.017798 0.01642 0.016779 1.67万 -4.37%
2022-11-29 0.017057 0.017725 0.016829 0.017546 1.73万 2.87%
2022-11-28 0.017379 0.017762 0.016781 0.017057 1.66万 -1.85%
2022-11-27 0.017258 0.018881 0.016521 0.017498 1.76万 1.39%
2022-11-26 0.017088 0.017494 0.016776 0.016791 1.68万 -1.74%
2022-11-25 0.017216 0.017652 0.01626 0.017088 1.71万 -0.74%
2022-11-24 0.017353 0.017871 0.016991 0.017536 1.73万 1.05%
2022-11-23 0.018455 0.018706 0.017153 0.017211 1.66万 -6.74%
2022-11-22 0.018167 0.01887 0.017984 0.018455 1.77万 1.59%
2022-11-21 0.019154 0.019762 0.018109 0.018167 1.76万 -5.15%
2022-11-20 0.019568 0.019771 0.018958 0.019142 1.9万 -2.18%
2022-11-19 0.020761 0.021046 0.018961 0.019568 1.9万 -5.75%
2022-11-18 0.020514 0.021046 0.020175 0.020761 2.01万 1.2%
2022-11-17 0.02038 0.021069 0.019704 0.020514 1.24万 0.66%
2022-11-16 0.019765 0.020592 0.019637 0.02038 8188.17 3.11%
2022-11-15 0.020711 0.021015 0.019491 0.019765 7707.28 -4.57%
2022-11-14 0.021632 0.021962 0.020086 0.020503 8414.72 -5.22%
2022-11-13 0.022618 0.02292 0.020377 0.021632 8872.43 -4.36%
2022-11-12 0.024261 0.024389 0.022428 0.022511 8774.73 -7.21%
2022-11-11 0.020337 0.024261 0.019928 0.024261 9876.29 19.29%
2022-11-10 0.025033 0.02555 0.01996 0.020074 7750.24 -19.81%
2022-11-09 0.025549 0.025751 0.025033 0.025072 1.05万 -1.87%
2022-11-08 0.02674 0.027042 0.02518 0.025549 1.04万 -4.45%
2022-11-07 0.026968 0.027672 0.026559 0.026837 10.06万 -0.49%
2022-11-06 0.029157 0.029307 0.026714 0.026968 29.03万 -7.51%
2022-11-05 0.029736 0.029791 0.028263 0.029157 31.36万 -1.95%
2022-11-04 0.028701 0.029933 0.027799 0.02979 34.86万 3.79%
2022-11-03 0.032302 0.033235 0.027859 0.028701 36.56万 -11.15%
2022-11-02 0.033249 0.033345 0.031767 0.032302 42.09万 -2.85%
2022-11-01 0.032892 0.033505 0.032232 0.033294 40.18万 1.22%
2022-10-31 0.032475 0.033553 0.032241 0.032898 41.45万 1.3%
2022-10-30 0.032572 0.033954 0.03225 0.032595 38.55万 0.07%
2022-10-29 0.035119 0.035818 0.032186 0.03272 39.75万 -6.83%
2022-10-28 0.035516 0.038134 0.034797 0.035119 46.56万 -1.12%
2022-10-27 0.033783 0.035997 0.032535 0.035371 42.54万 4.7%
2022-10-26 0.03154 0.033883 0.030968 0.033783 42.51万 7.11%
2022-10-25 0.029613 0.032152 0.028891 0.03154 48.6万 6.51%
2022-10-24 0.026943 0.029872 0.026688 0.029613 36.08万 9.91%
2022-10-23 0.026897 0.027546 0.026152 0.026943 35.84万 0.17%
2022-10-22 0.023655 0.027531 0.023475 0.026897 36.45万 13.71%
2022-10-21 0.024277 0.024979 0.023447 0.023672 27.98万 -2.49%
2022-10-20 0.022182 0.025255 0.021361 0.024408 26.09万 10.04%
2022-10-19 0.020797 0.022225 0.02039 0.022182 26.4万 6.66%
2022-10-18 0.019752 0.021055 0.019044 0.020797 23.58万 5.29%
2022-10-17 0.019869 0.019938 0.019246 0.019833 23.67万 -0.18%
2022-10-16 0.018119 0.019897 0.018049 0.019869 24.42万 9.66%
2022-10-15 0.017662 0.018602 0.017662 0.018119 21.56万 2.59%
2022-10-14 0.019147 0.019188 0.017662 0.017662 22.46万 -7.76%
2022-10-13 0.018854 0.019261 0.018621 0.019147 23.63万 1.55%
2022-10-12 0.01927 0.019445 0.018692 0.018854 25.5万 -2.16%
2022-10-11 0.019466 0.019536 0.018867 0.01927 20.34万 -1.01%
2022-10-10 0.019019 0.019519 0.018919 0.019129 21.52万 0.58%
2022-10-09 0.020174 0.020586 0.018942 0.019019 23.69万 -5.73%
2022-10-08 0.019901 0.020581 0.0199 0.020137 25.44万 1.19%
2022-10-07 0.019304 0.02065 0.019066 0.019959 26.52万 3.39%
2022-10-06 0.020091 0.020266 0.019014 0.019304 20.5万 -3.92%
2022-10-05 0.018928 0.020287 0.01885 0.020136 25万 6.38%
2022-10-04 0.019122 0.019546 0.018858 0.018882 22.74万 -1.26%
2022-10-03 0.018963 0.019529 0.018893 0.018893 22.56万 -0.37%
2022-10-02 0.018418 0.019506 0.018069 0.019135 19.8万 3.89%
2022-10-01 0.018493 0.018873 0.018113 0.018113 20.78万 -2.05%
2022-09-30 0.018349 0.018873 0.018217 0.018461 24.69万 0.61%
2022-09-29 0.01878 0.019131 0.018271 0.018349 24.52万 -2.29%
2022-09-28 0.018734 0.02003 0.01844 0.018722 22.57万 -0.06%
2022-09-27 0.018758 0.019043 0.018417 0.018734 21.83万 -0.13%
2022-09-26 0.018589 0.019156 0.018476 0.01873 21.02万 0.76%
2022-09-25 0.018773 0.01918 0.018589 0.018728 21.23万 -0.24%
2022-09-24 0.019058 0.019601 0.018613 0.018773 20.89万 -1.5%
2022-09-23 0.019964 0.020138 0.018945 0.019058 20.02万 -4.54%
2022-09-22 0.020186 0.020208 0.01941 0.019865 22.07万 -1.59%
2022-09-21 0.020224 0.020278 0.019597 0.020067 22.66万 -0.78%
2022-09-20 0.021156 0.021281 0.019679 0.020224 23.62万 -4.41%
2022-09-19 0.020857 0.021317 0.020654 0.021137 25.75万 1.34%
2022-09-18 0.02116 0.021432 0.020547 0.020857 26.3万 -1.43%
2022-09-17 0.021259 0.02184 0.020799 0.02116 22.13万 -0.47%
2022-09-16 0.01788 0.02184 0.017727 0.021195 25.39万 18.54%
2022-09-15 0.018889 0.018932 0.017694 0.017942 24.06万 -5.01%
2022-09-14 0.019189 0.019643 0.018373 0.018932 23.35万 -1.34%
2022-09-13 0.022828 0.023243 0.019062 0.019189 22.17万 -15.94%
2022-09-12 0.018291 0.023115 0.018233 0.023115 48.53万 26.37%
2022-09-11 0.018132 0.018569 0.018084 0.018291 41.47万 0.88%
2022-09-10 0.017919 0.018265 0.017904 0.018164 46.51万 1.37%
2022-09-09 0.017911 0.018162 0.017448 0.017908 41.25万 -0.02%
2022-09-08 0.019228 0.01938 0.017396 0.017731 43.72万 -7.79%
2022-09-07 0.017896 0.019773 0.017452 0.019228 48.35万 7.44%
2022-09-06 0.017901 0.018189 0.017442 0.017929 36.8万 0.16%
2022-09-05 0.018044 0.018145 0.017583 0.017887 39.16万 -0.87%
2022-09-04 0.018342 0.018342 0.017607 0.018044 34.2万 -1.62%
2022-09-03 0.016785 0.018446 0.01651 0.018342 38.98万 9.28%
2022-09-02 0.017131 0.017216 0.016603 0.016785 34.68万 -2.02%
2022-09-01 0.017689 0.017726 0.016629 0.017025 36.59万 -3.75%
2022-08-31 0.016466 0.017768 0.015945 0.017689 37.16万 7.43%
2022-08-30 0.016575 0.016619 0.015946 0.016275 37万 -1.81%
2022-08-29 0.016453 0.016621 0.015931 0.016575 38.71万 0.74%
2022-08-28 0.016717 0.016953 0.015963 0.016453 36.71万 -1.58%
2022-08-27 0.016652 0.017093 0.016485 0.016717 36.79万 0.39%
2022-08-26 0.016815 0.017103 0.016513 0.016737 30.88万 -0.46%
2022-08-25 0.017054 0.017279 0.016566 0.016678 34.43万 -2.2%
2022-08-24 0.016831 0.017338 0.016526 0.017054 35.16万 1.32%
2022-08-23 0.01713 0.017399 0.016758 0.016914 32.79万 -1.26%
2022-08-22 0.017336 0.017537 0.01681 0.01713 35.76万 -1.19%
2022-08-21 0.017112 0.017537 0.016985 0.017336 40.8万 1.31%
2022-08-20 0.020181 0.020307 0.016906 0.017092 39.5万 -15.31%
2022-08-19 0.018081 0.020307 0.017698 0.020131 50.04万 11.34%
2022-08-18 0.020184 0.020746 0.017974 0.018119 38.16万 -10.23%
2022-08-17 0.021919 0.022586 0.020129 0.020175 47万 -7.96%
2022-08-16 0.023119 0.023389 0.021848 0.022136 50.08万 -4.25%
2022-08-15 0.026753 0.026985 0.022698 0.023119 48.68万 -13.58%
2022-08-14 0.026523 0.02712 0.024177 0.026731 54.85万 0.78%
2022-08-13 0.024505 0.036823 0.0018 0.026523 38.14万 8.24%
2022-08-12 0.020716 0.027702 0.019937 0.024505 9.23万 18.29%
2022-08-11 0.018691 0.021016 0.017937 0.020907 7.88万 11.86%
2022-08-10 0.01958 0.020754 0.017749 0.018691 7.74万 -4.54%
2022-08-09 0.017441 0.020505 0.016845 0.019749 7.05万 13.23%
2022-08-08 0.019442 0.019755 0.016618 0.017441 6.6万 -10.29%
2022-08-07 0.015452 0.019643 0.014737 0.019187 7.88万 24.17%
2022-08-06 0.015414 0.015574 0.014587 0.015298 5.14万 -0.75%
2022-08-05 0.015458 0.015615 0.014654 0.015414 5.89万 -0.28%
2022-08-04 0.014801 0.015916 0.014469 0.015163 6.19万 2.45%
2022-08-03 0.015418 0.01552 0.014675 0.014801 5.16万 -4%
2022-08-02 0.015676 0.015735 0.01483 0.015418 5.73万 -1.65%
2022-08-01 0.016186 0.016186 0.015021 0.015585 5.27万 -3.71%
2022-07-31 0.015728 0.016186 0.015096 0.016186 5.7万 2.91%
2022-07-30 0.016 0.016328 0.015255 0.015823 7.32万 -1.11%
2022-07-29 0.015747 0.016328 0.015026 0.01615 7.98万 2.56%
2022-07-28 0.015482 0.016297 0.014926 0.015747 6.51万 1.71%
2022-07-27 0.016666 0.016891 0.015251 0.015482 5.58万 -7.1%
2022-07-26 0.016937 0.017421 0.016094 0.016666 6.17万 -1.6%
2022-07-25 0.017009 0.017354 0.016301 0.017119 7.46万 0.65%
2022-07-24 0.017588 0.018281 0.016371 0.017009 6.88万 -3.29%
2022-07-23 0.019987 0.020486 0.016943 0.017588 45.68万 -12%
2022-07-22 0.02066 0.021059 0.019821 0.019987 90.65万 -3.26%
2022-07-21 0.01979 0.021059 0.019448 0.020942 76.28万 5.82%
2022-07-20 0.020099 0.020606 0.019484 0.01979 78.36万 -1.54%
2022-07-19 0.019112 0.019717 0.018869 0.019417 82.11万 1.6%
2022-07-17 0.019071 0.019571 0.018674 0.018858 73.89万 -1.12%
2022-07-16 0.019456 0.019646 0.01895 0.019571 83.59万 0.59%
2022-07-15 0.018559 0.019595 0.017572 0.019527 66.71万 5.22%
2022-07-14 0.018421 0.01933 0.018065 0.018616 60.71万 1.06%
2022-07-13 0.018717 0.019695 0.017974 0.018407 69.37万 -1.66%
2022-07-12 0.018717 0.019695 0.017974 0.018367 71.16万 -1.87%
2022-07-11 0.018717 0.019695 0.017974 0.019278 72.26万 3%
2022-07-10 0.018717 0.019695 0.017974 0.019544 80.03万 4.42%
2022-07-09 0.018716 0.019008 0.017974 0.018216 65.45万 -2.67%
2022-07-08 0.018543 0.018995 0.017847 0.018716 72.35万 0.93%
2022-07-07 0.018542 0.019079 0.018104 0.018477 80万 -0.35%
2022-07-06 0.018135 0.018785 0.018001 0.018513 44.77万 2.08%
2022-07-05 0.018495 0.018656 0.017659 0.018204 4.97万 -1.57%
2022-07-04 0.018482 0.018922 0.018106 0.018403 3.69万 -0.43%
2022-07-03 0.019611 0.019823 0.01834 0.018418 5.12万 -6.08%
2022-07-02 0.019671 0.020226 0.019503 0.019648 4.89万 -0.12%
2022-07-01 0.020082 0.020488 0.019629 0.019671 5.11万 -2.05%
2022-06-30 0.020321 0.020705 0.019919 0.020082 5.44万 -1.18%
2022-06-29 0.020599 0.020808 0.020098 0.020354 5.41万 -1.19%
2022-06-28 0.020397 0.020882 0.020121 0.020599 5.97万 0.99%
2022-06-27 0.020396 0.020882 0.020076 0.02035 5.13万 -0.23%
2022-06-26 0.020147 0.020772 0.020045 0.020375 5.46万 1.13%
2022-06-25 0.019721 0.020589 0.019139 0.020045 5.44万 1.64%
2022-06-24 0.019377 0.019891 0.019201 0.019759 5.11万 1.97%
2022-06-23 0.019633 0.020006 0.019204 0.019383 5.4万 -1.27%
2022-06-22 0.018353 0.019918 0.018235 0.019672 4.99万 7.19%
2022-06-21 0.017828 0.018511 0.017594 0.018392 4.62万 3.16%
2022-06-20 0.017646 0.017869 0.017341 0.017828 4.72万 1.03%
2022-06-19 0.018955 0.019148 0.017287 0.017646 4.4万 -6.91%
2022-06-18 0.01962 0.020205 0.018237 0.018962 4.73万 -3.35%
2022-06-17 0.021865 0.022321 0.019381 0.01962 5.03万 -10.27%
2022-06-16 0.022571 0.022732 0.021446 0.021865 5.64万 -3.13%
2022-06-15 0.023149 0.023455 0.018797 0.022522 5.58万 -2.71%
2022-06-14 0.025688 0.02628 0.022435 0.023149 6.41万 -9.88%
2022-06-13 0.027427 0.027594 0.025535 0.02563 6.75万 -6.55%
2022-06-12 0.029328 0.029638 0.026939 0.027387 7.64万 -6.62%
2022-06-11 0.029489 0.030036 0.029289 0.029328 6.85万 -0.55%

回顶部