o3币今日最新价格 实时

$ 0.0224636 涨幅：-1.78%
更新时间：2024-07-01 06:05:12

24H最高/最低价格

H：¥0.2837 / $0.03903554
L：¥0.2573 / $0.03540871

今年最高/最低价格

H：¥0.53 / $0.07
L：¥0.16 / $0.02

历史最高/最低价格

H：¥108.06 / $14.87
L：¥0.1831 / $0.02518998

O3 Swap交易平台推荐

欧易OKX 币安Binance
o3走势图加载中...
  • o3币历史价格表
  • o3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
2024-06-30 0.024037 0.024124 0.022126 0.022815 54.18万 -5.08%
2024-06-29 0.025797 0.025993 0.023744 0.023998 54.63万 -6.97%
2024-06-28 0.02558 0.026169 0.025529 0.025664 55.99万 0.33%
2024-06-27 0.025022 0.025591 0.024902 0.025576 56.06万 2.21%
2024-06-26 0.027207 0.02725 0.024007 0.025053 55.27万 -7.92%
2024-06-25 0.027472 0.0276 0.027052 0.027194 57.05万 -1.01%
2024-06-24 0.027296 0.027561 0.027197 0.02747 57.86万 0.64%
2024-06-23 0.026633 0.027506 0.026482 0.02728 58.19万 2.43%
2024-06-22 0.026143 0.026729 0.026074 0.026639 56.94万 1.9%
2024-06-21 0.02753 0.027602 0.026059 0.026148 51.71万 -5.02%
2024-06-20 0.026897 0.027688 0.026388 0.027533 57.86万 2.36%
2024-06-19 0.027986 0.027995 0.026258 0.026849 57.46万 -4.06%
2024-06-18 0.027986 0.027995 0.026258 0.026849 57.46万 -4.0627456585436%
2024-04-21 0.03826 0.038411 0.037591 0.0379 94.99万 -0.94%
2024-04-20 0.037965 0.038369 0.037234 0.03826 67.63万 0.78%
2024-04-19 0.037903 0.039211 0.037713 0.037965 66.29万 0.16%
2024-04-18 0.037907 0.038546 0.037535 0.037904 66.39万 -0.01%
2024-04-17 0.037505 0.039262 0.034934 0.037997 69.4万 1.31%
2024-04-16 0.035438 0.03806 0.035266 0.03755 67.95万 5.96%
2024-04-15 0.039778 0.039854 0.035178 0.035327 64.06万 -11.19%
2024-04-14 0.040659 0.041232 0.039017 0.039811 69.73万 -2.09%
2024-04-13 0.042478 0.042657 0.04063 0.04063 65.88万 -4.35%
2024-04-12 0.04089 0.042564 0.040772 0.042564 71.08万 4.09%
2024-04-11 0.040272 0.048286 0.039696 0.04089 66.92万 1.53%
2024-04-10 0.04236 0.04373 0.040272 0.040272 65.49万 -4.93%
2024-04-09 0.042224 0.048659 0.037283 0.042352 68.89万 0.3%
2024-04-08 0.045387 0.048557 0.039125 0.042276 66.31万 -6.85%
2024-04-07 0.046256 0.047586 0.036221 0.045407 73.79万 -1.84%
2024-04-06 0.042483 0.046323 0.03786 0.046185 74.42万 8.71%
2024-04-05 0.042508 0.048107 0.039817 0.042483 65.51万 -0.06%
2024-04-04 0.03805 0.047069 0.03648 0.042138 72.47万 10.74%
2024-04-03 0.041577 0.046659 0.038746 0.038746 61.16万 -6.81%
2024-04-02 0.040572 0.046143 0.038093 0.042137 70.26万 3.86%
2024-04-01 0.043386 0.048221 0.038687 0.040923 67.03万 -5.68%
2024-03-31 0.047415 0.048105 0.0414 0.04395 69.86万 -7.31%
2024-03-30 0.047214 0.048721 0.040103 0.047585 74.14万 0.79%
2024-03-29 0.049099 0.049915 0.043631 0.047556 72.27万 -3.14%
2024-03-28 0.048675 0.050344 0.045549 0.049513 71.34万 1.72%
2024-03-27 0.046472 0.052385 0.044204 0.048547 72.7万 4.47%
2024-03-26 0.044329 0.049217 0.044286 0.046358 72.22万 4.58%
2024-03-25 0.043301 0.049037 0.041123 0.044739 69.95万 3.32%
2024-03-24 0.045707 0.046144 0.042888 0.043313 69.67万 -5.24%
2024-03-22 0.046091 0.04811 0.044802 0.045868 71.81万 -0.48%
2024-03-21 0.045822 0.046957 0.045616 0.046018 107.75万 0.43%
2024-03-20 0.047455 0.048441 0.044631 0.045824 107.43万 -3.44%
2024-03-19 0.050563 0.051725 0.047462 0.047462 107.67万 -6.13%
2024-03-18 0.050848 0.052044 0.049176 0.050557 116.29万 -0.57%
2024-03-17 0.049891 0.053458 0.049376 0.050896 118.36万 2.01%
2024-03-16 0.053317 0.05435 0.049695 0.049891 115万 -6.43%
2024-03-15 0.056494 0.059233 0.053181 0.053248 120.36万 -5.75%
2024-03-14 0.058222 0.059751 0.05556 0.056091 125.16万 -3.66%
2024-03-13 0.055412 0.059864 0.055412 0.058222 129.54万 5.07%
2024-03-12 0.053712 0.05687 0.052513 0.055573 123.71万 3.46%
2024-03-11 0.055759 0.057231 0.052459 0.053731 118.98万 -3.64%
2024-03-10 0.053914 0.058648 0.052394 0.055783 125.89万 3.47%
2024-03-09 0.052672 0.058094 0.052343 0.054499 123.13万 3.47%
2024-03-08 0.05386 0.056347 0.051737 0.052615 118.3万 -2.31%
2024-03-07 0.057162 0.057369 0.05164 0.053785 123.9万 -5.91%
2024-03-06 0.053674 0.058594 0.052306 0.057246 129.83万 6.65%
2024-03-05 0.05461 0.05484 0.050844 0.054729 126.37万 0.22%
2024-03-04 0.053238 0.059454 0.05293 0.0549 122.28万 3.12%
2024-03-03 0.053422 0.056291 0.052402 0.05307 119.46万 -0.66%
2024-03-02 0.052472 0.055729 0.051838 0.053422 121.38万 1.81%
2024-03-01 0.050725 0.053937 0.050599 0.05247 119.59万 3.44%
2024-02-29 0.053135 0.053685 0.050078 0.05065 114.11万 -4.68%
2024-02-28 0.051357 0.053558 0.051306 0.053135 118.54万 3.46%
2024-02-27 0.051452 0.051454 0.04964 0.050829 112.41万 -1.21%
2024-02-26 0.050815 0.052477 0.050786 0.051306 113.46万 0.97%
2024-02-25 0.047735 0.052991 0.047517 0.050815 113.44万 6.45%
2024-02-24 0.046542 0.050083 0.046098 0.047886 107.47万 2.89%
2024-02-23 0.052215 0.052215 0.04592 0.046499 106.55万 -10.95%
2024-02-22 0.052326 0.053279 0.051422 0.052215 115.3万 -0.21%
2024-02-21 0.05498 0.055046 0.051839 0.052259 114.03万 -4.95%
2024-02-20 0.054066 0.056175 0.053703 0.054979 116.28万 1.69%
2024-02-19 0.053625 0.054196 0.053475 0.054131 118.42万 0.94%
2024-02-18 0.054426 0.056064 0.053558 0.053558 115.33万 -1.59%
2024-02-17 0.054427 0.055472 0.052578 0.054346 118.06万 -0.15%
2024-02-16 0.054976 0.055572 0.053695 0.054508 119.29万 -0.85%
2024-02-15 0.056313 0.056421 0.054067 0.054959 118.81万 -2.4%
2024-02-14 0.051633 0.057085 0.051633 0.056382 123.64万 9.2%
2024-02-13 0.051239 0.051729 0.048738 0.051676 113万 0.85%
2024-02-12 0.04922 0.053434 0.049214 0.051155 111.29万 3.93%
2024-02-11 0.05012 0.051135 0.04899 0.04923 108.99万 -1.78%
2024-02-10 0.04989 0.050501 0.049473 0.050339 112.82万 0.9%
2024-02-09 0.04765 0.049891 0.047626 0.049891 112.37万 4.7%
2024-02-08 0.04939 0.049478 0.047518 0.047709 107.57万 -3.4%
2024-02-07 0.047298 0.049904 0.0472 0.049404 111.58万 4.45%
2024-02-06 0.047931 0.04862 0.047174 0.047298 104.79万 -1.32%
2024-02-05 0.050468 0.051556 0.046587 0.047926 106.16万 -5.04%
2024-02-04 0.051865 0.051871 0.050083 0.050394 112.22万 -2.84%
2024-02-03 0.052985 0.054799 0.051018 0.05174 114.37万 -2.35%

回顶部