ntx币今日最新价格 实时

$ 0.03912977 涨幅：-4.65%
更新时间：2024-07-05 06:40:06

24H最高/最低价格

H：¥0.3119 / $0.04290047
L：¥0.2996 / $0.04121481

2022年最高价格/最低价格

H：¥0.17 / $0.02 (2022-12-11)
L：¥0.04 / $0.01 (2022-11-11)

历史最高/最低价格

H：¥1.67 / $0.229348
L：¥0.0595 / $0.00818253

NuNet交易平台推荐

欧易OKX 币安Binance
ntx走势图加载中...
  • ntx币历史价格表
  • ntx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 0.00914 0.00918 0.00852 0.00882 1.82万 -3.5%
2022-12-29 0.00933 0.00951 0.00849 0.00914 1.81万 -2.04%
2022-12-28 0.00897 0.00999 0.00889 0.00933 2.04万 4.01%
2022-12-27 0.00924 0.00931 0.00863 0.00897 1.88万 -2.92%
2022-12-26 0.00934 0.00942 0.00881 0.00924 1.76万 -1.07%
2022-12-25 0.00955 0.00998 0.00896 0.00934 2.07万 -2.2%
2022-12-24 0.00946 0.00997 0.00901 0.00957 1.94万 1.16%
2022-12-23 0.00939 0.01116 0.00925 0.00946 2.01万 0.75%
2022-12-22 0.00949 0.00971 0.00925 0.00939 1.91万 -1.05%
2022-12-21 0.00993 0.00994 0.0081 0.00949 1.96万 -4.43%
2022-12-20 0.00896 0.01 0.00875 0.00993 2.21万 10.83%
2022-12-19 0.0089 0.00929 0.00812 0.00899 1.89万 1.01%
2022-12-18 0.00975 0.00985 0.00751 0.0089 2.01万 -8.72%
2022-12-17 0.01005 0.01074 0.00932 0.00979 2.25万 -2.59%
2022-12-16 0.00966 0.01096 0.00962 0.01004 2.18万 3.93%
2022-12-15 0.00972 0.01018 0.00941 0.00967 2.03万 -0.51%
2022-12-14 0.00955 0.01035 0.00861 0.00972 2.18万 1.78%
2022-12-13 0.01064 0.01074 0.00907 0.00955 2.2万 -10.24%
2022-12-12 0.01048 0.01131 0.01013 0.0106 2.37万 1.15%
2022-12-11 0.00982 0.02323 0.00955 0.01048 3.54万 6.72%
2022-12-10 0.00963 0.00999 0.00925 0.00982 2.08万 1.97%
2022-12-09 0.00974 0.00974 0.00926 0.00963 1.89万 -1.13%
2022-12-08 0.00972 0.01015 0.00922 0.00974 2.03万 0.21%
2022-12-07 0.00969 0.0115 0.00918 0.00972 2.3万 0.31%
2022-12-06 0.00966 0.00974 0.00919 0.00969 1.99万 0.31%
2022-12-05 0.01039 0.01044 0.0091 0.00966 2.05万 -7.03%
2022-12-04 0.0098 0.0107 0.00927 0.01021 2.83万 4.18%
2022-12-03 0.0103 0.01089 0.00954 0.0098 2.1万 -4.85%
2022-12-02 0.01031 0.01048 0.00914 0.01033 2.32万 0.19%
2022-12-01 0.01016 0.01047 0.01004 0.01031 2.07万 1.48%
2022-11-30 0.01073 0.01073 0.01 0.01016 2万 -5.31%
2022-11-29 0.01036 0.01079 0.01033 0.01073 2.09万 3.57%
2022-11-28 0.01067 0.01072 0.01014 0.01036 1.89万 -2.91%
2022-11-27 0.01038 0.01093 0.01016 0.01067 1.82万 2.79%
2022-11-26 0.01054 0.01072 0.00946 0.01038 2.03万 -1.52%
2022-11-25 0.01164 0.01167 0.00971 0.01054 2.06万 -9.45%
2022-11-24 0.01052 0.01185 0.01035 0.01163 2.22万 10.55%
2022-11-23 0.01016 0.01169 0.00971 0.01052 1.99万 3.54%
2022-11-22 0.0106 0.01079 0.00981 0.01016 1.98万 -4.15%
2022-11-21 0.01163 0.01166 0.01006 0.0106 2.06万 -8.86%
2022-11-20 0.01132 0.01305 0.01117 0.01163 2.07万 2.74%
2022-11-19 0.01106 0.01139 0.01106 0.01132 2.08万 2.35%
2022-11-18 0.01127 0.01291 0.01106 0.01106 2.21万 -1.86%
2022-11-17 0.01119 0.0114 0.01088 0.01127 2.02万 0.71%
2022-11-16 0.01179 0.01185 0.00906 0.01119 2.38万 -5.09%
2022-11-15 0.01073 0.0133 0.01057 0.01179 2.78万 9.88%
2022-11-14 0.01215 0.0122 0.01 0.01073 1.78万 -11.69%
2022-11-13 0.01255 0.01276 0.01123 0.01214 2.3万 -3.27%
2022-11-12 0.01305 0.01329 0.01202 0.01255 1.68万 -3.83%
2022-11-11 0.01318 0.01458 0.00608 0.01312 4.62万 -0.46%
2022-11-10 0.01466 0.01584 0.01256 0.01318 2.9万 -10.1%
2022-11-09 0.01613 0.01632 0.01444 0.01466 2.83万 -9.11%
2022-11-08 0.01588 0.01762 0.01579 0.0162 3.21万 2.02%
2022-11-07 0.01598 0.01818 0.01578 0.01588 3.07万 -0.63%
2022-11-06 0.01587 0.01666 0.01564 0.01597 3.16万 0.63%
2022-11-05 0.01563 0.01634 0.01501 0.01587 3.04万 1.54%
2022-11-04 0.01561 0.01607 0.0155 0.01563 3.11万 0.13%
2022-11-03 0.01552 0.01569 0.0155 0.01559 2.8万 0.45%
2022-11-02 0.01554 0.0157 0.01527 0.01552 2.79万 -0.13%
2022-11-01 0.01619 0.01624 0.01499 0.01554 3.05万 -4.01%
2022-10-31 0.01562 0.01638 0.01468 0.01619 3.05万 3.65%
2022-10-30 0.0143 0.01627 0.01425 0.01562 2.81万 9.23%
2022-10-29 0.01464 0.01513 0.01418 0.0143 2.98万 -2.32%
2022-10-28 0.01512 0.01563 0.0142 0.01469 2.7万 -2.84%
2022-10-27 0.01496 0.01623 0.01419 0.01512 3.05万 1.07%
2022-10-26 0.01463 0.01547 0.0135 0.01496 2.98万 2.26%
2022-10-25 0.01467 0.01509 0.01354 0.01438 2.97万 -1.98%
2022-10-24 0.01528 0.01566 0.01152 0.01423 4.38万 -6.87%
2022-10-23 0.01599 0.01663 0.0135 0.01528 3.63万 -4.44%
2022-10-22 0.01672 0.01687 0.01456 0.01599 3.91万 -4.37%
2022-10-21 0.01669 0.01688 0.01649 0.01672 3.5万 0.18%
2022-10-20 0.0166 0.01674 0.01645 0.0167 3.43万 0.6%
2022-10-19 0.01607 0.017 0.01597 0.0166 3.4万 3.3%
2022-10-18 0.01563 0.01666 0.01556 0.01607 3.36万 2.82%
2022-10-17 0.01613 0.01645 0.01551 0.01563 3.17万 -3.1%
2022-10-16 0.01619 0.01863 0.01538 0.01613 3.75万 -0.37%
2022-10-15 0.01486 0.01693 0.0146 0.01619 3.56万 8.95%
2022-10-14 0.0141 0.01601 0.01373 0.01486 2.88万 5.39%
2022-10-13 0.01402 0.0153 0.01354 0.0141 2.39万 0.57%
2022-10-12 0.01361 0.01532 0.01339 0.01402 2.57万 3.01%
2022-10-11 0.01397 0.014 0.01323 0.01361 2.43万 -2.58%
2022-10-10 0.01454 0.0147 0.01341 0.01397 2.64万 -3.92%
2022-10-09 0.01427 0.01524 0.01353 0.01454 2.82万 1.89%
2022-10-08 0.0132 0.01499 0.01318 0.01427 2.83万 8.11%
2022-10-07 0.0155 0.01586 0.0093 0.0132 8.4万 -14.84%
2022-10-06 0.01579 0.01643 0.01514 0.0155 3.23万 -1.84%
2022-10-05 0.01573 0.01592 0.01503 0.01579 3.04万 0.38%
2022-10-04 0.01515 0.01583 0.01497 0.01573 3.1万 3.83%
2022-10-03 0.01561 0.01587 0.01496 0.01515 3.07万 -2.95%
2022-10-02 0.01586 0.01597 0.01493 0.01555 3.02万 -1.95%
2022-10-01 0.01418 0.01629 0.01404 0.01586 2.81万 11.85%
2022-09-30 0.01309 0.01645 0.01298 0.01418 3.11万 8.33%
2022-09-29 0.01487 0.01501 0.0126 0.01325 2.84万 -10.89%
2022-09-28 0.01365 0.01644 0.013 0.01487 5.36万 8.94%
2022-09-27 0.01346 0.01488 0.01303 0.01365 2.78万 1.41%
2022-09-26 0.01409 0.01476 0.01313 0.01346 2.61万 -4.47%
2022-09-25 0.01426 0.01506 0.01376 0.01409 3.08万 -1.19%
2022-09-24 0.01415 0.01444 0.01304 0.01426 2.92万 0.78%
2022-09-23 0.01456 0.01587 0.01276 0.01415 2.77万 -2.82%
2022-09-22 0.01452 0.01505 0.0129 0.01456 2.98万 0.28%
2022-09-21 0.01424 0.01704 0.01379 0.01452 3.06万 1.97%
2022-09-20 0.01521 0.01533 0.01305 0.01424 3.23万 -6.38%
2022-09-19 0.01552 0.01627 0.01491 0.01521 2.84万 -2%
2022-09-18 0.0142 0.01583 0.01399 0.01552 2.77万 9.3%
2022-09-17 0.01497 0.01499 0.01359 0.01415 2.51万 -5.48%
2022-09-16 0.01493 0.01546 0.01486 0.01497 2.79万 0.27%
2022-09-15 0.01527 0.01574 0.01487 0.01493 2.98万 -2.23%
2022-09-14 0.01531 0.0161 0.01495 0.01527 3.06万 -0.26%
2022-09-13 0.01539 0.01582 0.01496 0.01531 3.21万 -0.52%
2022-09-12 0.0154 0.01624 0.01503 0.0154 2.91万 --
2022-09-11 0.01491 0.01649 0.01486 0.0154 2.75万 3.29%
2022-09-10 0.01473 0.015 0.01412 0.01491 2.99万 1.22%
2022-09-09 0.01431 0.01859 0.01374 0.01473 3.04万 2.94%
2022-09-08 0.01546 0.01574 0.01304 0.01431 3.27万 -7.44%
2022-09-07 0.01453 0.01642 0.01386 0.01546 3.38万 6.4%
2022-09-06 0.01458 0.01853 0.01383 0.01453 4.4万 -0.34%
2022-09-05 0.01517 0.01899 0.01408 0.01458 4.02万 -3.89%
2022-09-04 0.0148 0.01736 0.01446 0.01517 3.1万 2.5%
2022-09-03 0.01499 0.01588 0.01264 0.0148 3.36万 -1.27%
2022-09-02 0.01441 0.01534 0.01337 0.01499 3.13万 4.02%
2022-09-01 0.01348 0.01479 0.01293 0.01441 3.44万 6.9%
2022-08-31 0.01311 0.01403 0.01246 0.01348 2.74万 2.82%
2022-08-30 0.01257 0.01382 0.01195 0.01305 2.7万 3.82%
2022-08-29 0.01273 0.01335 0.01183 0.01257 2.53万 -1.26%
2022-08-28 0.01294 0.01402 0.01112 0.01273 2.49万 -1.62%
2022-08-27 0.01403 0.01508 0.01202 0.01294 2.7万 -7.77%
2022-08-26 0.01294 0.01554 0.01226 0.01403 6.68万 8.42%

回顶部