nxt币今日最新价格 实时

$ 0.00027377 涨幅：-71.98%
更新时间：2024-07-03 02:50:10

24H最高/最低价格

H：¥0.0095 / $0.00130947
L：¥0.009 / $0.00123509

2023年最高价格/最低价格

H：¥0.02 / $0 (2023-05-10)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥13.52 / $1.86
L：¥0.0028 / $0.00038596

未来币交易平台推荐

欧易OKX 币安Binance
nxt走势图加载中...
  • nxt币历史价格表
  • nxt币概况
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 0.00001909 0.0000194 0.00001909 0.00001938 94.799 1.52%
2023-12-30 0.00001969 0.00001969 0.00001908 0.00001909 94.799 -3.05%
2023-12-29 0.00001931 0.00001969 0.00001929 0.00001969 94.799 1.97%
2023-12-28 0.0000197 0.0000197 0.00001931 0.00001931 94.799 -1.98%
2023-12-27 0.00001967 0.0000197 0.00001967 0.0000197 94.799 0.15%
2023-12-26 0.00002025 0.00002025 0.00001961 0.00001967 94.799 -2.86%
2023-12-25 0.00001962 0.00002025 0.00001962 0.00002025 94.799 3.21%
2023-12-24 0.00002013 0.00002013 0.00002013 0.00002013 94.799 --
2023-12-23 0.00001992 0.00002013 0.00001971 0.00002013 94.799 1.05%
2023-12-22 0.0000199 0.00001992 0.0000199 0.00001992 94.799 0.1%
2023-12-21 0.00001989 0.00001995 0.00001988 0.0000199 94.799 0.05%
2023-12-20 0.00002029 0.00002029 0.00001989 0.00001989 94.799 -1.97%
2023-12-19 0.00002036 0.00002036 0.00002029 0.00002029 94.799 -0.34%
2023-12-18 0.00002032 0.00002036 0.00002013 0.00002036 94.799 0.2%
2023-12-16 0.00002004 0.00002055 0.00002004 0.00002055 94.799 2.54%
2023-12-14 0.00002029 0.0000204 0.00002029 0.0000204 94.799 0.54%
2023-12-13 0.00002013 0.00002053 0.00002013 0.00002029 94.799 0.79%
2023-12-12 0.00002089 0.00002089 0.00002089 0 0 -100%
2023-12-11 0.00002013 0.00002089 0.00002013 0.00002089 94.799 3.78%
2023-12-10 0.00002025 0.00002186 0.00002013 0.00002013 94.799 -0.59%
2023-12-09 0.00002028 0.00002031 0.00002013 0.00002025 94.799 -0.15%
2023-11-28 0.00002074 0.00002176 0.00002054 0.00002067 14.2608 -0.34%
2023-11-27 0.00002103 0.00002103 0.00002074 0.00002074 94.799 -1.38%
2023-11-26 0.00002094 0.00002103 0.0000209 0.00002103 94.799 0.43%
2023-11-25 0.0000207 0.00002094 0.00002058 0.00002094 94.799 1.16%
2023-11-24 0.00002181 0.00002207 0.00002052 0.0000207 65.9423 -5.09%
2023-11-23 0.00002205 0.0000241 0.00002173 0.00002181 65.9423 -1.09%
2023-11-22 0.0000213 0.00002226 0.0000213 0.00002205 94.799 3.52%
2023-11-21 0.00002123 0.00002165 0.00002123 0.0000213 94.799 0.33%
2023-11-20 0.00002124 0.00002165 0.00002123 0.00002123 94.799 -0.05%
2023-11-19 0.00002097 0.00002148 0.00002097 0.00002124 94.799 1.29%
2023-11-18 0.00002206 0.00002206 0.00002048 0.00002097 94.799 -4.94%
2023-11-17 0.00002102 0.00002222 0.00002102 0.00002206 94.799 4.95%
2023-11-16 0.0000209 0.00002165 0.00002042 0.00002102 94.799 0.57%
2023-11-15 0.00002083 0.00002212 0.00002034 0.00002096 21.9843 0.62%
2023-11-14 0.00002271 0.00002355 0.00002072 0.00002074 8.4931 -8.67%
2023-11-13 0.00002057 0.00002348 0.00002057 0.00002271 32.6332 10.4%
2023-11-12 0.00002023 0.00002096 0.00002023 0.00002057 94.799 1.68%
2023-11-11 0.0000213 0.0000213 0.0000197 0.00002023 31.4651 -5.02%
2023-11-10 0.00001831 0.00002192 0.00001831 0.0000213 59.2261 16.33%
2023-11-05 0.00001841 0.00001841 0.00001835 0.00001835 94.799 -0.33%
2023-11-04 0.00001869 0.00001869 0.00001841 0.00001841 94.799 -1.5%
2023-11-03 0.00001856 0.00001892 0.00001831 0.00001869 94.799 0.7%
2023-11-02 0.00001854 0.00001856 0.00001852 0.00001856 94.799 0.11%
2023-11-01 0.00001836 0.00001854 0.00001836 0.00001854 94.799 0.98%
2023-10-31 0.00001811 0.00001836 0.00001811 0.00001836 94.799 1.38%
2023-10-30 0.00001813 0.00001821 0.00001811 0.00001811 94.799 -0.11%
2023-10-29 0.00001799 0.00001813 0.00001799 0.00001813 94.799 0.78%
2023-10-28 0.00001795 0.00001831 0.00001794 0.00001799 94.799 0.22%
2023-10-27 0.00001807 0.00001807 0.00001795 0.00001795 94.799 -0.66%
2023-10-26 0.00001793 0.00001831 0.00001793 0.00001807 94.799 0.78%
2023-10-25 0.00001757 0.00001831 0.00001757 0.00001793 94.799 2.05%
2023-10-24 0.00001757 0.00001757 0.00001757 0.00001757 94.799 --
2023-10-23 0.00001769 0.00001769 0.00001769 0 0 -100%
2023-10-22 0.00001764 0.00001769 0.00001759 0.00001769 94.799 0.28%
2023-10-21 0.00001775 0.00001775 0.00001775 0.00001775 94.799 --
2023-10-20 0.000018 0.00001831 0.00001773 0.00001775 94.799 -1.39%
2023-10-19 0.000018 0.000018 0.00001798 0.000018 94.799 --
2023-10-18 0.00001788 0.000018 0.00001787 0.000018 94.799 0.67%
2023-10-17 0.00001781 0.00001789 0.00001781 0.00001788 94.799 0.39%
2023-10-15 0.00001732 0.00001831 0.00001732 0.00001756 94.799 1.39%
2023-10-14 0.00001748 0.00001748 0.00001732 0.00001732 94.799 -0.92%
2023-10-12 0.00001772 0.00001772 0.0000175 0.0000175 94.799 -1.24%
2023-10-11 0.00001789 0.00001789 0.00001772 0.00001772 94.799 -0.95%
2023-10-10 0.00001796 0.00001796 0.00001789 0.00001789 94.799 -0.39%
2023-10-09 0.00001797 0.00001804 0.00001796 0.00001796 94.799 -0.06%
2023-10-08 0.00001791 0.00001831 0.00001791 0.00001797 94.799 0.34%
2023-10-07 0.00001831 0.00001831 0.00001791 0.00001791 94.799 -2.18%
2023-10-05 0.00001831 0.00001831 0.00001817 0.00001826 62.3963 -0.27%
2023-10-04 0.00001838 0.00001838 0.00001824 0.00001831 62.3963 -0.38%
2023-10-03 0.00001831 0.00001845 0.00001831 0.00001838 62.3963 0.38%
2023-10-02 0.00001852 0.00001852 0.00001831 0.00001831 62.3963 -1.13%
2023-10-01 0.00001844 0.00001853 0.00001844 0.00001852 62.3963 0.43%
2023-09-30 0.00001831 0.00001857 0.00001831 0.00001844 62.3963 0.71%
2023-09-29 0.00001855 0.00001859 0.00001831 0.00001831 62.3963 -1.29%
2023-09-28 0.00001831 0.00001863 0.00001831 0.00001855 62.3963 1.31%
2023-09-27 0.00001831 0.00001869 0.00001831 0.00001831 62.3963 --
2023-09-26 0.00001885 0.00001892 0.00001831 0.00001831 62.3963 -2.86%
2023-09-25 0.00001868 0.00001885 0.00001868 0.00001885 62.3963 0.91%
2023-09-24 0.00001871 0.00001878 0.00001831 0.00001868 62.3963 -0.16%
2023-09-23 0.00001867 0.00001876 0.00001831 0.00001871 3.8269 0.21%
2023-09-22 0.00001906 0.00001906 0.00001831 0.00001831 30.0899 -3.93%
2023-09-21 0.00001902 0.00001906 0.00001794 0.00001906 4.2263 0.21%
2023-09-20 0.00001886 0.00001908 0.00001782 0.00001902 5.0133 0.85%
2023-09-19 0.00001884 0.00001886 0.00001768 0.00001886 62.3963 0.11%
2023-09-18 0.00001862 0.00001884 0.00001768 0.00001884 62.3963 1.18%
2023-09-17 0.00001856 0.00001865 0.00001856 0.00001862 62.3963 0.32%
2023-09-16 0.00001878 0.00001882 0.00001848 0.00001856 62.3963 -1.17%
2023-09-15 0.00001829 0.00001887 0.00001768 0.00001878 5.2383 2.68%
2023-09-14 0.00001832 0.00001832 0.00001829 0.00001829 62.3963 -0.16%
2023-09-13 0.00001746 0.00001839 0.00001746 0.00001832 13.7901 4.93%
2023-09-12 0.0000183 0.0000183 0.0000174 0.00001746 13.7901 -4.59%
2023-09-10 0.00001838 0.00001889 0.00001838 0.00001867 62.3963 1.58%
2023-09-09 0.00001889 0.00001889 0.00001812 0.00001838 62.3963 -2.7%
2023-09-08 0.00001807 0.00001889 0.00001798 0.00001889 62.3963 4.54%
2023-09-07 0.00001795 0.00001808 0.00001795 0.00001807 62.3963 0.67%
2023-09-06 0.0000179 0.00001889 0.0000179 0.00001795 62.3963 0.28%
2023-09-05 0.00001787 0.00001889 0.00001787 0.0000179 62.3963 0.17%
2023-09-04 0.00001767 0.00001793 0.00001767 0.00001787 62.3963 1.13%
2023-09-03 0.00001799 0.00001889 0.00001767 0.00001767 62.3963 -1.78%
2023-09-02 0.00001818 0.00001818 0.00001786 0.00001799 62.3963 -1.05%
2023-09-01 0.0000184 0.0000184 0.00001811 0.00001818 62.3963 -1.2%
2023-08-31 0.00001842 0.00001842 0.0000184 0.0000184 62.3963 -0.11%
2023-08-30 0.00001826 0.00001842 0.00001826 0.00001842 62.3963 0.88%
2023-08-29 0.00001824 0.00001889 0.00001824 0.00001826 62.3963 0.11%
2023-08-28 0.00001829 0.00001889 0.00001824 0.00001824 62.3963 -0.27%
2023-08-27 0.00001889 0.00001889 0.00001826 0.00001829 62.3963 -3.18%
2023-08-26 0.00001832 0.00001889 0.00001829 0.00001889 62.3963 3.11%
2023-08-25 0.00001819 0.00001889 0.00001819 0.00001832 62.3963 0.71%
2023-08-24 0.00001816 0.00001889 0.00001811 0.00001819 62.3963 0.17%
2023-08-22 0.00001817 0.00001889 0.00001812 0.00001826 62.3963 0.5%
2023-08-21 0.00001795 0.00001889 0.00001795 0.00001817 62.3963 1.23%
2023-08-20 0.0000179 0.00001889 0.00001779 0.00001794 2.1933 0.22%
2023-08-19 0.00001775 0.00001896 0.00001775 0.0000179 4.3328 0.85%
2023-08-18 0.00001901 0.00001901 0.00001774 0.00001775 22.0834 -6.63%
2023-08-17 0.00001927 0.00001932 0.00001901 0.00001901 62.3963 -1.35%
2023-08-16 0.00001977 0.00001977 0.00001927 0.00001927 62.3963 -2.53%
2023-08-15 0.00001929 0.00001977 0.00001929 0.00001977 62.3963 2.49%
2023-08-03 0.00002004 0.00002025 0.00001977 0.00002021 62.3963 0.85%
2023-08-02 0.00001977 0.00002038 0.00001977 0.00002004 62.3962 1.37%
2023-08-01 0.00002014 0.00002033 0.00001977 0.00001977 62.3962 -1.84%
2023-07-31 0.00002019 0.00002026 0.00002 0.00002014 62.3962 -0.25%
2023-07-30 0.00002017 0.00002024 0.00001977 0.00002019 30.2722 0.1%
2023-07-29 0.00002004 0.00002017 0.00001989 0.00002017 62.3962 0.65%
2023-07-28 0.00002009 0.00002009 0.00001992 0.00002004 62.3962 -0.25%
2023-07-27 0.00001987 0.00002015 0.00001977 0.00002009 62.3962 1.11%
2023-07-26 0.00002024 0.00002024 0.00001981 0.00001987 62.3962 -1.83%
2023-07-25 0.00002017 0.0000204 0.00002007 0.00002024 62.3962 0.35%
2023-07-24 0.00002025 0.00002027 0.00002016 0.00002017 30.1591 -0.4%
2023-07-23 0.00001976 0.0000203 0.00001973 0.00002025 17.4075 2.48%
2023-07-22 0.00002001 0.00002039 0.00001852 0.00001979 17.4075 -1.1%
2023-07-21 0.00002053 0.00002053 0.00001991 0.00002001 2.0902 -2.53%
2023-07-20 0.00002019 0.00002053 0.0000201 0.00002053 62.3962 1.68%
2023-07-19 0.00002049 0.00002049 0.00002014 0.00002019 62.3962 -1.46%
2023-07-18 0.00002049 0.00002066 0.00002048 0.00002049 62.3962 --
2023-07-17 0.00002042 0.00002064 0.00002042 0.00002049 62.3962 0.34%
2023-07-16 0.00002053 0.00002053 0.00002021 0.00002042 62.3962 -0.54%
2023-07-15 0.00002039 0.00002053 0.00002039 0.00002053 62.3962 0.69%
2023-07-14 0.00002012 0.00002053 0.00002003 0.00002039 62.3962 1.34%
2023-07-13 0.00002013 0.00002033 0.00002012 0.00002012 62.3962 -0.05%
2023-07-11 0.00002016 0.00002053 0.00002002 0.00002008 62.3962 -0.4%
2023-07-10 0.00002002 0.00002053 0.00002002 0.00002016 3.945 0.7%
2023-07-09 0.00002003 0.00002078 0.00001998 0.00002002 62.3962 -0.05%
2023-07-08 0.0000201 0.00002078 0.00002003 0.00002003 62.3962 -0.35%
2023-07-07 0.00002078 0.00002078 0.00002002 0.0000201 62.3962 -3.27%
2023-07-05 0.0000202 0.00002026 0.0000202 0.00002026 62.3962 0.3%
2023-07-04 0.00002078 0.00002078 0.00002004 0.0000202 62.3962 -2.79%
2023-07-03 0.00002041 0.00002078 0.00002022 0.00002078 62.3962 1.81%
2023-07-01 0.00001994 0.00002078 0.00001994 0.00002004 62.3962 0.5%
2023-06-30 0.00001994 0.00002037 0.00001994 0.00001994 62.3962 --
2023-06-28 0.00002005 0.00002078 0.00001991 0.00002011 62.3962 0.3%
2023-06-26 0.00002015 0.00002045 0.00001974 0.0000201 62.3962 -0.25%
2023-06-25 0.00001983 0.00002078 0.00001955 0.00002015 1.2696 1.61%
2023-06-22 0.00001927 0.00002039 0.00001927 0.00001997 62.3962 3.63%
2023-06-21 0.00001933 0.00002005 0.00001927 0.00001927 62.3962 -0.31%
2023-06-20 0.00002078 0.00002078 0.0000193 0.00001933 62.3962 -6.98%
2023-06-19 0.00001948 0.00002078 0.00001941 0.00002078 62.3962 6.67%
2023-06-18 0.00001939 0.00001948 0.00001933 0.00001948 62.3962 0.46%
2023-06-17 0.00001914 0.00002078 0.00001913 0.00001939 3.8854 1.31%
2023-06-16 0.00001961 0.00002011 0.00001913 0.00001994 3.8854 1.68%
2023-06-15 0.00001971 0.00002028 0.00001961 0.00001961 62.3962 -0.51%
2023-06-14 0.00001931 0.00002015 0.00001931 0.00001971 62.3962 2.07%
2023-06-13 0.00001958 0.0000209 0.00001925 0.00001931 62.3962 -1.38%
2023-06-12 0.00001931 0.0000209 0.00001931 0.00001958 4.4348 1.4%
2023-06-11 0.00002104 0.00002155 0.00001914 0.00001931 4.4348 -8.22%
2023-06-10 0.00002102 0.00002121 0.00002102 0.00002104 62.3962 0.1%
2023-06-09 0.00002122 0.00002122 0.00002096 0.00002102 62.3962 -0.94%
2023-06-08 0.0000211 0.00002143 0.00002093 0.00002122 62.3962 0.57%
2023-06-07 0.00002082 0.00002138 0.00002066 0.00002105 2.2881 1.1%
2023-06-06 0.00002141 0.00002259 0.00002057 0.00002082 17.2264 -2.76%
2023-06-05 0.0000212 0.00002204 0.0000212 0.00002141 62.3962 0.99%
2023-06-04 0.00002197 0.00002263 0.0000212 0.0000212 4.4147 -3.5%
2023-06-03 0.00002126 0.00002263 0.00002115 0.00002197 4.4147 3.34%
2023-06-02 0.00002219 0.00002242 0.00002126 0.00002126 62.3962 -4.19%
2023-06-01 0.00002277 0.00002286 0.00002219 0.00002219 62.3962 -2.55%
2023-05-31 0.00002303 0.00002303 0.00002277 0.00002277 62.3962 -1.13%
2023-05-30 0.00002277 0.00002404 0.00002277 0.00002303 62.3962 1.14%
2023-05-29 0.0000234 0.00002373 0.00002277 0.00002277 1.5167 -2.69%
2023-05-28 0.00002229 0.00002363 0.00002229 0.0000234 1.5167 4.98%
2023-05-27 0.00002223 0.00002242 0.00002223 0.00002229 62.3962 0.27%
2023-05-26 0.000022 0.00002277 0.0000216 0.00002223 62.3962 1.05%
2023-05-25 0.00002288 0.00002297 0.00002084 0.00002198 18.7834 -3.93%
2023-05-24 0.00002173 0.00002293 0.00002138 0.00002288 62.3962 5.29%
2023-05-23 0.00002118 0.00002173 0.00002118 0.00002173 62.3962 2.6%
2023-05-22 0.00002134 0.0000215 0.00002118 0.00002118 62.3962 -0.75%
2023-05-21 0.00002146 0.00002147 0.00002118 0.00002134 62.3962 -0.56%
2023-05-20 0.00002152 0.00002152 0.00002105 0.00002146 62.3962 -0.28%
2023-05-19 0.00002153 0.00002165 0.0000213 0.00002152 62.3962 -0.05%
2023-05-18 0.00002053 0.00002163 0.00002053 0.00002153 62.3962 4.87%
2023-05-17 0.00002118 0.00002121 0.00002053 0.00002053 62.3962 -3.07%
2023-05-16 0.0000213 0.00002183 0.00002118 0.00002118 62.3962 -0.56%
2023-05-15 0.00002042 0.0000213 0.00002042 0.0000213 62.3962 4.31%
2023-05-14 0.00002016 0.00002118 0.00002007 0.00002042 62.3962 1.29%
2023-05-13 0.00002164 0.00002164 0.00001986 0.00002016 22.306 -6.84%
2023-05-12 0.00002146 0.00002181 0.00002146 0.00002164 62.3962 0.84%
2023-05-11 0.00002153 0.00002189 0.00002131 0.00002146 62.3962 -0.33%
2023-05-10 0.0000214 0.00002169 0.00002074 0.00002153 62.3962 0.61%
2023-05-08 0.00002178 0.00002287 0.00002062 0.00002185 36.5205 0.32%
2023-05-07 0.00002246 0.00002367 0.00002172 0.00002178 12.0839 -3.03%
2023-05-06 0.00002297 0.00002438 0.00002216 0.00002246 21.7906 -2.22%
2023-05-05 0.00002306 0.00002464 0.00002273 0.00002297 7.3735 -0.39%
2023-05-04 0.00002317 0.000024 0.00002306 0.00002306 62.3962 -0.47%
2023-05-03 0.00002423 0.00002464 0.000023 0.00002317 62.3962 -4.37%
2023-05-02 0.00002472 0.00002472 0.00002423 0.00002423 62.3962 -1.98%
2023-05-01 0.00002474 0.00002476 0.00002465 0.00002472 62.3962 -0.08%
2023-04-30 0.00002484 0.00002487 0.00002458 0.00002474 62.3962 -0.4%
2023-04-29 0.00002465 0.00002517 0.00002464 0.00002484 19.3816 0.77%
2023-04-28 0.00002533 0.00002651 0.00002372 0.0000247 19.3989 -2.49%
2023-04-27 0.00002452 0.00002584 0.00002442 0.00002533 62.3962 3.3%
2023-04-26 0.00002459 0.00002651 0.00002446 0.00002452 62.3962 -0.28%
2023-04-25 0.00002463 0.00002651 0.00002451 0.00002459 0.9356 -0.16%
2023-04-24 0.00002468 0.00002658 0.00002453 0.00002463 62.3962 -0.2%
2023-04-23 0.00002487 0.00002666 0.00002436 0.00002468 7.7604 -0.76%
2023-04-22 0.00002519 0.00002519 0.00002477 0.00002487 62.3962 -1.27%
2023-04-21 0.00002573 0.00002575 0.00002519 0.00002519 62.3962 -2.1%
2023-04-20 0.00002672 0.00002682 0.00002573 0.00002573 62.3962 -3.71%
2023-04-19 0.00002703 0.00002703 0.00002672 0.00002672 62.3962 -1.15%
2023-04-18 0.00002698 0.00002742 0.00002682 0.00002703 62.3962 0.19%
2023-04-17 0.00002683 0.00002699 0.0000266 0.00002698 30.4175 0.56%
2023-04-16 0.00002607 0.000027 0.00002606 0.00002683 62.3962 2.92%
2023-04-15 0.00002668 0.00002781 0.00002578 0.00002607 21.4509 -2.29%
2023-04-14 0.00002647 0.00002686 0.00002562 0.00002668 62.3962 0.79%
2023-04-13 0.00002527 0.00002647 0.00002527 0.00002647 62.3963 4.75%
2023-04-12 0.00002492 0.00002556 0.00002492 0.00002527 62.3962 1.4%
2023-04-11 0.00002507 0.00002507 0.00002492 0.00002492 62.3962 -0.6%
2023-04-10 0.00002499 0.0000251 0.00002499 0.00002507 62.3962 0.32%
2023-04-09 0.00002493 0.00002508 0.00002493 0.00002499 62.3962 0.24%
2023-04-08 0.00002492 0.00002556 0.00002477 0.00002493 62.3962 0.04%
2023-04-07 0.0000253 0.0000253 0.00002488 0.000025 62.3962 -1.19%
2023-04-06 0.00002516 0.00002535 0.0000251 0.0000253 30.1529 0.56%
2023-04-05 0.00002492 0.00002545 0.00002492 0.00002516 30.1529 0.96%
2023-04-04 0.00002553 0.00002562 0.00002492 0.00002492 62.3962 -2.39%
2023-04-03 0.00002556 0.00002568 0.0000252 0.00002553 62.3962 -0.12%
2023-04-02 0.00002575 0.00002575 0.00002522 0.00002556 62.3962 -0.74%
2023-04-01 0.00002559 0.00002575 0.00002522 0.00002575 62.3962 0.63%
2023-03-31 0.00002539 0.00002575 0.00002526 0.00002559 62.3962 0.79%
2023-03-30 0.00002498 0.00002542 0.00002498 0.00002539 62.3962 1.64%
2023-03-29 0.00002546 0.00002548 0.00002488 0.00002498 62.3962 -1.89%
2023-03-28 0.00002544 0.00002576 0.00002492 0.00002546 31.0253 0.08%
2023-03-27 0.0000256 0.00002563 0.00002492 0.00002544 31.0253 -0.63%
2023-03-26 0.00002546 0.00002662 0.00002492 0.0000256 62.3962 0.55%
2023-03-25 0.00002566 0.00002605 0.00002346 0.00002546 28.2917 -0.78%
2023-03-24 0.00002702 0.00002747 0.00002439 0.00002565 61.3754 -5.07%
2023-03-23 0.00002739 0.00002817 0.00002702 0.00002702 62.3962 -1.35%
2023-03-22 0.0000271 0.00002817 0.00002693 0.00002739 62.3962 1.07%
2023-03-21 0.00002768 0.00002817 0.00002642 0.0000271 62.3962 -2.1%
2023-03-20 0.00002858 0.00002858 0.00002658 0.00002768 11.2005 -3.15%
2023-03-19 0.00002748 0.00002858 0.00002697 0.00002858 62.3962 4%
2023-03-18 0.00002795 0.00002858 0.00002737 0.00002748 62.3962 -1.68%
2023-03-17 0.00002856 0.00002858 0.00002687 0.00002738 62.3962 -4.13%
2023-03-16 0.0000276 0.0000286 0.0000276 0.00002856 30.5211 3.48%
2023-03-15 0.0000273 0.00002858 0.00002695 0.0000276 29.288 1.1%
2023-03-14 0.00002638 0.00002906 0.00002617 0.0000273 29.288 3.49%
2023-03-13 0.00002654 0.00002776 0.00002538 0.00002638 58.9534 -0.6%
2023-03-12 0.00002764 0.00002779 0.00002402 0.00002708 58.9534 -2.03%
2023-03-11 0.00003162 0.00003162 0.00002162 0.00002764 225.72 -12.59%
2023-03-10 0.00003147 0.00003203 0.00003124 0.00003162 62.3962 0.48%
2023-03-09 0.00003197 0.00003203 0.0000312 0.00003147 62.3962 -1.56%
2023-03-08 0.00003224 0.00003257 0.00003181 0.00003197 1.8716 -0.84%
2023-03-07 0.00003207 0.00003285 0.000032 0.00003223 62.3962 0.5%
2023-03-06 0.00003249 0.00003268 0.00003207 0.00003207 62.3962 -1.29%
2023-03-05 0.00003223 0.0000329 0.00003207 0.00003249 62.3962 0.81%
2023-03-04 0.00003297 0.00003462 0.00003143 0.00003223 25.1516 -2.24%
2023-03-03 0.00003462 0.00003462 0.00003291 0.00003297 62.3962 -4.77%
2023-03-02 0.00003462 0.00003462 0.00003301 0.00003462 62.3962 --
2023-03-01 0.0000339 0.00003462 0.00003335 0.00003462 62.3962 2.12%
2023-02-28 0.00003409 0.00003462 0.00003342 0.0000339 11.1472 -0.56%
2023-02-27 0.00003508 0.00003508 0.00003272 0.00003409 11.1472 -2.82%
2023-02-26 0.00003508 0.00003508 0.00003312 0.00003508 62.3962 --
2023-02-25 0.00003508 0.00003525 0.00003392 0.00003508 3.132 --
2023-02-24 0.00003308 0.00003508 0.00003291 0.00003508 56.1735 6.05%
2023-02-23 0.00003669 0.00003741 0.00003292 0.00003299 56.1735 -10.08%
2023-02-22 0.00003897 0.00004199 0.00003526 0.00003669 106.86 -5.85%
2023-02-21 0.00003305 0.00003957 0.00003304 0.00003897 92.333 17.91%
2023-02-20 0.00003357 0.00003357 0.00003264 0.00003305 62.3962 -1.55%
2023-02-19 0.00003357 0.00003357 0.00003259 0.00003357 62.3962 --
2023-02-18 0.0000337 0.00003416 0.00003274 0.00003357 62.3962 -0.39%
2023-02-17 0.00003199 0.00003413 0.00003199 0.0000337 62.3962 5.35%
2023-02-16 0.00003199 0.00003357 0.00003193 0.00003199 62.3962 --
2023-02-15 0.00003191 0.00003357 0.00003191 0.00003199 2.2293 0.25%
2023-02-14 0.00003319 0.00003363 0.00003191 0.00003191 2.2293 -3.86%
2023-02-13 0.00003371 0.00003371 0.00003281 0.00003319 2.2293 -1.54%
2023-02-12 0.00003371 0.00003371 0.00003205 0.00003371 8.0092 --
2023-02-11 0.00003354 0.00003403 0.00003176 0.00003371 8.0092 0.51%
2023-02-10 0.00003485 0.00003593 0.00003208 0.00003354 49.6362 -3.76%
2023-02-09 0.00003436 0.00003606 0.00003436 0.00003485 62.3962 1.43%
2023-02-08 0.00003489 0.00003606 0.00003432 0.00003436 9.1379 -1.52%
2023-02-07 0.00003495 0.00003631 0.00003383 0.00003489 9.1379 -0.17%
2023-02-06 0.00003643 0.00003652 0.00003494 0.00003495 62.3962 -4.06%
2023-02-05 0.0000362 0.00003643 0.00003507 0.00003643 62.3962 0.64%
2023-02-04 0.00003646 0.0000386 0.00003465 0.0000362 56.6852 -0.71%
2023-02-03 0.00003291 0.00003658 0.00003242 0.00003646 56.6852 10.79%
2023-02-02 0.00003264 0.0000332 0.00003242 0.00003268 62.3962 0.12%
2023-02-01 0.00003242 0.00003285 0.00003242 0.00003264 62.3962 0.68%
2023-01-31 0.00003297 0.00003327 0.00003242 0.00003242 62.3962 -1.67%
2023-01-30 0.00003272 0.00003322 0.00003242 0.00003297 62.3962 0.76%
2023-01-29 0.00003256 0.00003285 0.00003242 0.00003272 62.3962 0.49%
2023-01-28 0.00003252 0.00003259 0.00003211 0.00003256 62.3962 0.12%
2023-01-27 0.00003228 0.00003314 0.00003228 0.00003251 5.0625 0.71%
2023-01-26 0.00003296 0.00003296 0.0000321 0.00003228 62.3962 -2.06%
2023-01-25 0.00003267 0.00003303 0.00003242 0.00003296 62.3962 0.89%
2023-01-24 0.00003231 0.00003291 0.00003205 0.00003267 62.3962 1.11%
2023-01-23 0.00003283 0.00003283 0.00003202 0.00003231 62.3962 -1.58%
2023-01-22 0.00003184 0.00003364 0.00003184 0.00003283 62.3962 3.11%
2023-01-21 0.00003174 0.00003283 0.00003139 0.00003184 62.3962 0.32%
2023-01-20 0.00003181 0.00003283 0.00003161 0.00003174 62.3962 -0.22%
2023-01-19 0.00003296 0.00003296 0.00003175 0.00003181 62.3962 -3.49%
2023-01-18 0.00003296 0.00003296 0.00003272 0.00003296 62.3962 --
2023-01-17 0.00003304 0.00003363 0.00003283 0.00003296 62.3962 -0.24%
2023-01-16 0.00003364 0.00003432 0.00003235 0.00003304 62.3962 -1.78%
2023-01-15 0.00003248 0.00003533 0.00002302 0.00003364 231.7 3.57%
2023-01-14 0.00003237 0.00003349 0.0000246 0.00003228 200.13 -0.28%
2023-01-13 0.00003161 0.00003284 0.00003036 0.00003237 39.9599 2.4%
2023-01-12 0.00003095 0.00003183 0.00003026 0.00003161 62.3962 2.13%
2023-01-11 0.00003209 0.00003218 0.00003026 0.00003095 2.9915 -3.55%
2023-01-10 0.00002996 0.00003211 0.00002996 0.00003211 5.0821 7.18%
2023-01-09 0.0000302 0.00003069 0.00002996 0.00002996 62.3962 -0.79%
2023-01-08 0.00002972 0.00003151 0.00002972 0.0000302 7.3717 1.62%
2023-01-07 0.00003054 0.00003147 0.00002815 0.00003007 41.7743 -1.54%
2023-01-06 0.00003341 0.00003341 0.00002944 0.00003054 53.5443 -8.59%
2023-01-05 0.00003366 0.00003366 0.00003285 0.00003341 62.3962 -0.74%
2023-01-04 0.00003302 0.00003366 0.00003255 0.00003366 62.3962 1.94%
2023-01-03 0.00003195 0.00003341 0.00003195 0.00003302 62.3962 3.35%
2023-01-02 0.00003214 0.00003341 0.00003194 0.00003195 62.3962 -0.59%
2023-01-01 0.00003303 0.00003349 0.00003141 0.00003215 8.1384 -2.66%

回顶部