o3币今日最新价格 实时

$ 0.02110357 涨幅：-1.40%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.2838 / $0.03903554
L：¥0.2575 / $0.03540871

2021年最高价格/最低价格

H：¥57.63 / $7.93 (2021-06-19)
L：¥4.38 / $0.6 (2021-12-21)

历史最高/最低价格

H：¥108.12 / $14.87
L：¥0.1832 / $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
2021-12-30 0.6692 0.8164 0.6636 0.7777 2044.24万 16.21%
2021-12-29 0.6682 0.6743 0.6601 0.6691 1204.73万 0.13%
2021-12-28 0.6631 0.6745 0.6485 0.6682 968.31万 0.77%
2021-12-27 0.669 0.6762 0.6592 0.6608 974.38万 -1.23%
2021-12-26 0.6696 0.6878 0.6596 0.6715 959.71万 0.28%
2021-12-25 0.6679 0.6874 0.6587 0.6715 893.98万 0.54%
2021-12-24 0.6896 0.6903 0.652 0.6676 1118.67万 -3.19%
2021-12-23 0.6433 0.6995 0.6268 0.6884 2490.6万 7.01%
2021-12-22 0.6207 0.6434 0.6082 0.6417 977.08万 3.38%
2021-12-21 0.6325 0.6635 0.6027 0.6214 1158.22万 -1.75%
2021-12-20 0.6414 0.6574 0.6259 0.63 1044.13万 -1.78%
2021-12-19 0.6464 0.6727 0.6407 0.641 1001.86万 -0.84%
2021-12-18 0.7045 0.7075 0.6442 0.6531 825.01万 -7.3%
2021-12-17 0.6733 0.7115 0.6343 0.7016 919.45万 4.2%
2021-12-16 0.7372 0.7373 0.6645 0.6781 803.27万 -8.02%
2021-12-15 0.7165 0.7412 0.6589 0.7355 1151.26万 2.65%
2021-12-14 0.8326 0.9619 0.7142 0.7154 1040.84万 -14.08%
2021-12-13 0.8209 0.8555 0.7608 0.8331 751.48万 1.49%
2021-12-12 0.8499 0.8787 0.8042 0.8212 524.73万 -3.38%
2021-12-11 0.9627 0.9847 0.8078 0.851 1064.92万 -11.6%
2021-12-10 1.0242 1.0274 0.9592 0.9621 644.95万 -6.06%
2021-12-09 1.0814 1.0874 1.0076 1.0255 691.76万 -5.17%
2021-12-08 1.0588 1.1172 1.0314 1.0848 850.46万 2.46%
2021-12-07 1.021 1.0874 1.0074 1.0697 997.39万 4.77%
2021-12-06 1.1013 1.1286 1.0137 1.0212 994.72万 -7.27%
2021-12-05 1.4148 1.4532 0.9506 1.106 1437.39万 -21.83%
2021-12-04 1.405 1.4707 1.3545 1.434 1284.73万 2.06%
2021-12-03 1.5096 1.5545 1.3656 1.4034 1256.89万 -7.03%
2021-12-02 1.4753 1.6276 1.4514 1.5069 1527.8万 2.14%
2021-12-01 1.4028 1.6959 1.3718 1.4773 1801.11万 5.31%
2021-11-30 1.3953 1.4474 1.3557 1.3942 980.25万 -0.08%
2021-11-29 1.4522 1.4575 1.3452 1.396 993.58万 -3.87%
2021-11-28 1.4348 1.52 1.3988 1.4545 970.18万 1.37%
2021-11-27 1.5752 1.5768 1.409 1.4334 943.22万 -9%
2021-11-26 1.5612 1.6238 1.4544 1.574 1210.67万 0.82%
2021-11-25 1.6303 1.6439 1.5475 1.56 1000.71万 -4.31%
2021-11-24 1.6532 1.6577 1.6031 1.631 959.03万 -1.34%
2021-11-23 1.7047 1.7126 1.6188 1.6503 935.1万 -3.19%
2021-11-22 1.6709 1.7422 1.662 1.701 873.99万 1.8%
2021-11-21 1.6672 1.7308 1.6304 1.6674 949.12万 0.01%
2021-11-20 1.6936 1.7134 1.5851 1.666 995.03万 -1.63%
2021-11-19 1.7635 1.7646 1.6661 1.6916 814.41万 -4.08%
2021-11-18 1.7913 1.8742 1.6917 1.7613 1171.24万 -1.67%
2021-11-17 1.9146 1.9146 1.7051 1.7883 1227.19万 -6.6%
2021-11-16 1.8046 1.9647 1.7752 1.8892 1296.85万 4.69%
2021-11-15 1.7955 1.8729 1.7657 1.8078 906.47万 0.69%
2021-11-14 1.8586 1.8588 1.7689 1.7902 857.22万 -3.68%
2021-11-13 1.7946 1.9522 1.7421 1.8528 1517.09万 3.24%
2021-11-12 1.8339 1.8379 1.6961 1.7947 1079.46万 -2.14%
2021-11-11 1.8757 1.8782 1.8107 1.8344 948.82万 -2.2%
2021-11-10 1.908 1.9089 1.8441 1.876 849.96万 -1.68%
2021-11-09 1.9175 1.9432 1.8656 1.908 1012.74万 -0.5%
2021-11-08 1.8781 1.9578 1.8536 1.9182 1346.78万 2.14%
2021-11-07 1.9525 1.9529 1.832 1.8799 907.67万 -3.72%
2021-11-06 1.9418 1.9626 1.8688 1.9472 920.66万 0.28%
2021-11-05 1.8769 2.0509 1.8505 1.9394 1644.67万 3.33%
2021-11-04 1.9096 1.9444 1.8291 1.878 1266.23万 -1.65%
2021-11-03 1.8557 1.9412 1.7869 1.9198 1365.8万 3.45%
2021-11-02 1.8503 1.8803 1.7848 1.8569 1052.7万 0.36%
2021-11-01 1.8701 1.925 1.7621 1.8502 1227.37万 -1.06%
2021-10-31 1.8983 1.9681 1.8018 1.8972 1155.86万 -0.06%
2021-10-30 1.891 1.959 1.782 1.959 1481.35万 3.6%
2021-10-29 2.0562 2.067 1.727 1.8972 3817.7万 -7.73%
2021-10-28 1.8911 2.2411 1.6269 1.9915 8098.14万 5.31%
2021-10-27 1.9253 1.9256 1.8431 1.9195 1361.95万 -0.3%
2021-10-26 1.9203 1.9452 1.8353 1.9195 1579.31万 -0.04%
2021-10-25 2.0092 2.0194 1.8473 1.9226 1725.93万 -4.31%
2021-10-24 1.9951 2.0226 1.9089 2.0134 1463.39万 0.92%
2021-10-23 2.0323 2.062 1.9584 1.9944 1476.15万 -1.86%
2021-10-22 2.0129 2.101 1.9338 2.0335 2164.44万 1.02%
2021-10-21 1.9852 2.0324 1.8826 2.015 2378.4万 1.5%
2021-10-20 2.0886 2.175 1.9213 2.0025 2136.33万 -4.12%
2021-10-19 2.04 2.2135 1.8334 2.0793 2821.93万 1.93%
2021-10-18 2.1421 2.1421 2.0277 2.0422 1267.58万 -4.66%
2021-10-17 2.1936 2.1936 2.0491 2.143 1805.19万 -2.31%
2021-10-16 2.3683 2.4208 2.1196 2.1954 2514.44万 -7.3%
2021-10-15 2.2084 2.4012 2.0972 2.3682 2996.6万 7.24%
2021-10-14 2.1523 2.2679 2.028 2.2193 3000.43万 3.11%
2021-10-13 2.3685 2.3685 2.0398 2.1439 2239.37万 -9.48%
2021-10-12 2.3148 2.3685 2.2805 2.3627 2979.33万 2.07%
2021-10-11 2.8832 2.8855 2.4346 2.4933 4689.75万 -13.52%
2021-10-10 2.8832 2.8855 2.6038 2.6531 5901.74万 -7.98%
2021-10-09 3.3162 3.5947 2.4938 2.7669 1.7亿 -16.56%
2021-10-08 1.8578 3.3293 1.8386 3.1724 2.5亿 70.76%
2021-10-07 1.7504 1.9267 1.7249 1.8564 3056.55万 6.06%
2021-10-06 1.7661 1.8779 1.6997 1.7476 2356.15万 -1.05%
2021-10-05 1.8714 1.887 1.7093 1.7642 1822.75万 -5.73%
2021-10-04 1.8991 1.9891 1.7945 1.8745 2411.74万 -1.3%
2021-10-03 1.9221 2.0342 1.8323 1.9039 2701.07万 -0.95%
2021-10-02 1.9251 1.9875 1.7723 1.9233 3317.86万 -0.09%
2021-10-01 1.8236 2.2194 1.8046 1.9166 6870.74万 5.1%
2021-09-30 1.487 1.9475 1.4064 1.9475 4023.09万 30.97%
2021-09-29 1.5042 1.6117 1.4283 1.4896 2543.63万 -0.97%
2021-09-28 1.5424 1.5515 1.3633 1.5012 2979.26万 -2.67%
2021-09-27 1.7753 1.8978 1.2881 1.5437 4439.51万 -13.05%
2021-09-26 1.8499 1.8531 1.6852 1.7827 2147.95万 -3.63%
2021-09-25 2.0449 2.1457 1.7134 1.8443 2691.54万 -9.81%
2021-09-24 2.0165 2.0892 1.9656 2.0421 1905.9万 1.27%
2021-09-23 2.1242 2.1364 1.8124 2.0153 2763.66万 -5.13%
2021-09-22 2.218 2.3565 1.9744 2.1276 3021.05万 -4.08%
2021-09-21 2.3869 2.715 2.099 2.2041 4902.84万 -7.66%
2021-09-20 2.42 2.425 2.3311 2.3865 1291.89万 -1.38%
2021-09-19 2.3842 2.4427 2.3299 2.4189 1425.22万 1.46%
2021-09-18 2.4384 2.4397 2.3171 2.381 1773.67万 -2.35%
2021-09-17 2.4078 2.4435 2.3042 2.4389 2334.68万 1.29%
2021-09-16 2.2896 2.4891 2.2838 2.4082 2695.64万 5.18%
2021-09-15 2.212 2.3158 2.1723 2.2929 1758.6万 3.66%
2021-09-14 2.4431 2.4537 2.1395 2.2015 2066.81万 -9.89%
2021-09-13 2.4444 2.4851 2.3466 2.451 1566.25万 0.27%
2021-09-12 2.3821 2.5288 2.3214 2.4461 2023.25万 2.69%
2021-09-11 2.5353 2.5471 2.306 2.3817 2402.24万 -6.06%
2021-09-10 2.5644 2.6025 2.4098 2.5391 2719.31万 -0.99%
2021-09-09 2.4725 2.6251 2.2786 2.5919 4650.22万 4.83%
2021-09-08 3.3073 3.3372 2.1815 2.4773 3992.06万 -25.1%
2021-09-07 3.198 3.3836 3.1416 3.3023 4079.35万 3.26%
2021-09-06 3.2552 3.2573 3.0945 3.1936 2759.57万 -1.89%
2021-09-05 3.3674 3.4225 3.1288 3.2559 3648.1万 -3.31%
2021-09-04 3.1022 3.3708 3.024 3.383 3218.55万 9.05%
2021-09-03 3.1019 3.1482 3.0421 3.1019 2400.13万 --
2021-09-02 3.1851 3.1854 3.0486 3.1095 2066.88万 -2.37%
2021-09-01 3.2543 3.3071 3.0423 3.1825 2800.03万 -2.21%
2021-08-31 3.2249 3.3957 3.122 3.2744 3351.64万 1.53%
2021-08-30 3.2584 3.2653 3.0974 3.2307 2286.31万 -0.85%
2021-08-29 3.3174 3.4107 3.2095 3.2567 2855.43万 -1.83%
2021-08-28 3.2183 3.386 3.0027 3.3126 4807.98万 2.93%
2021-08-27 3.5743 3.8208 3.1943 3.2129 5458.61万 -10.11%
2021-08-26 3.3306 3.8872 3.3306 3.5719 1.3亿 7.24%
2021-08-25 3.0528 3.5073 2.9661 3.3347 9078.53万 9.23%
2021-08-24 2.965 3.0756 2.9228 3.0562 4061.07万 3.08%
2021-08-23 3.0426 3.043 2.919 2.9604 2407.04万 -2.7%
2021-08-22 3.0027 3.0847 2.9081 3.0217 3186.63万 0.63%
2021-08-21 2.9535 3.0356 2.8493 3.0091 3748.22万 1.88%
2021-08-20 2.8317 3.1801 2.8262 2.9624 5346.99万 4.62%
2021-08-19 2.9268 2.9359 2.7031 2.8293 2670.19万 -3.33%
2021-08-18 2.9864 3.0424 2.873 2.9321 2279.7万 -1.82%
2021-08-17 2.9248 3.0792 2.8588 2.9886 3820.64万 2.18%
2021-08-16 3.0735 3.0748 2.8282 2.9316 2465.19万 -4.62%
2021-08-15 3.1266 3.1695 2.9875 3.0742 2904.72万 -1.68%
2021-08-14 3.0339 3.1832 2.9827 3.1264 3218.67万 3.05%
2021-08-13 3.1996 3.2946 2.953 3.0445 4056.16万 -4.85%
2021-08-12 3.0453 3.4114 2.8804 3.199 9437.24万 5.05%
2021-08-11 3.6657 3.6683 2.7556 3.0651 6658.24万 -16.38%
2021-08-10 3.6491 3.7647 3.4338 3.6643 2729.12万 0.42%
2021-08-09 3.8623 3.9749 3.6329 3.6477 3326.56万 -5.56%
2021-08-08 3.7479 4.0912 3.5748 3.8611 5318.49万 3.02%
2021-08-07 3.3648 3.8295 3.3273 3.7521 3712.47万 11.51%
2021-08-06 3.5039 3.5044 3.3232 3.3682 1853.16万 -3.87%
2021-08-05 3.5295 3.5299 3.373 3.4941 1882.56万 -1%
2021-08-04 3.425 3.619 3.4061 3.5281 2523.45万 3.01%
2021-08-03 3.5694 3.5698 3.2979 3.4185 1747.15万 -4.23%
2021-08-02 3.5484 3.6485 3.4387 3.5652 2723.97万 0.47%
2021-08-01 3.6945 3.7885 3.4282 3.551 3899.67万 -3.88%
2021-07-31 3.8761 3.9523 3.6356 3.7137 2452.4万 -4.19%
2021-07-30 3.84 3.9891 3.7287 3.8805 2289.22万 1.05%
2021-07-29 3.845 4.1006 3.7255 3.8363 2829.62万 -0.23%
2021-07-28 4.2087 4.2097 3.6266 3.8222 3305.38万 -9.18%
2021-07-27 4.1337 4.3559 3.7851 4.1603 4792.88万 0.64%
2021-07-26 4.7219 4.9175 4.0065 4.1255 5080.8万 -12.63%
2021-07-25 4.2914 5.1406 4.0173 4.821 9623.69万 12.34%
2021-07-24 3.2358 4.4491 3.1222 4.4491 5835.63万 37.5%
2021-07-23 3.2152 3.3857 3.0437 3.2532 2190.04万 1.18%
2021-07-22 2.9972 3.2831 2.8693 3.2472 2630.7万 8.34%
2021-07-21 3.3151 3.3209 2.7696 3.0075 2299.19万 -9.28%
2021-07-20 3.621 3.6778 3.2672 3.3162 1911.99万 -8.42%
2021-07-19 3.6333 3.8308 3.4937 3.6157 3324.57万 -0.48%
2021-07-18 3.7744 3.9997 3.5157 3.6178 3164.11万 -4.15%
2021-07-17 4.0044 4.0193 3.569 3.7686 2472.26万 -5.89%
2021-07-16 4.2658 4.302 3.9789 4.0053 2379.38万 -6.11%
2021-07-15 4.4536 4.5467 4.1335 4.2644 2477.42万 -4.25%
2021-07-14 4.6917 4.7012 4.3742 4.4477 2405.83万 -5.2%
2021-07-13 4.6703 4.9623 4.5711 4.6912 2734.87万 0.45%
2021-07-12 4.6968 4.7748 4.2549 4.6691 2994.58万 -0.59%
2021-07-11 4.9746 4.9747 4.6423 4.693 2310.92万 -5.66%
2021-07-10 4.8577 5.1574 4.6454 4.9643 4073.43万 2.19%
2021-07-09 5.3047 5.3241 4.7087 4.8578 4020.89万 -8.42%
2021-07-08 5.6638 5.7974 5.2928 5.3225 3972.14万 -6.03%
2021-07-07 5.8173 6.0895 5.4778 5.654 7889.64万 -2.81%
2021-07-06 5.2809 5.9084 5.1209 5.672 7412.26万 7.41%
2021-07-05 5.0325 5.4555 4.7699 5.3407 5174.06万 6.12%
2021-07-04 4.7771 5.1533 4.5349 5.0203 7089.43万 5.09%
2021-07-03 5.2741 5.2741 4.4224 4.7837 6741.86万 -9.3%
2021-07-02 5.7452 5.8729 5.0597 5.2702 8788.04万 -8.27%
2021-07-01 5.2828 6.5459 4.9351 5.6309 1.8亿 6.59%
2021-06-30 4.6248 5.4258 4.3635 5.3257 1.3亿 15.16%
2021-06-29 3.7163 4.8207 3.6815 4.735 1.8亿 27.41%
2021-06-28 3.7559 3.9177 3.4322 3.7634 6257.61万 0.2%
2021-06-27 4.2084 4.3993 3.4486 3.6828 5123.79万 -12.49%
2021-06-26 5.097 5.1048 4.1488 4.2217 7213.25万 -17.17%
2021-06-25 5.2331 5.6081 4.8006 5.0359 1.2亿 -3.77%
2021-06-24 5.3289 5.8779 4.2198 5.5384 2.1亿 3.93%
2021-06-23 4.8234 5.5461 3.3813 5.2289 2.5亿 8.41%
2021-06-22 7.1295 7.5573 3.7602 4.9893 2.4亿 -30.02%
2021-06-21 11.9431 15.6097 6.2264 7.1028 5.1亿 -40.53%
2021-06-20 6.8218 12.3082 6.8104 12.3082 5.9亿 80.42%
2021-06-19 5.4629 7.9258 5.13 7.0193 2.1亿 28.49%
2021-06-18 3.973 6.156 3.5269 5.4685 1.4亿 37.64%
2021-06-17 2.7866 4.4813 2.6319 4.1694 1.1亿 49.62%
2021-06-16 2.3553 3.2565 2.0558 2.8299 5210.77万 20.15%
2021-06-15 1.58 2.4951 1.5676 2.2495 4066.57万 42.37%
2021-06-14 1.6517 1.6578 1.5226 1.5788 542.19万 -4.41%
2021-06-13 1.8855 1.8972 1.5415 1.6499 734.9万 -12.5%
2021-06-12 1.8932 1.9427 1.8105 1.8808 638.88万 -0.65%
2021-06-11 2.0105 2.026 1.8755 1.8952 614.3万 -5.73%
2021-06-10 1.925 2.061 1.8552 2.0089 960.71万 4.36%
2021-06-09 2.3999 2.4357 1.8461 1.9269 895.89万 -19.71%
2021-06-08 2.4498 2.4605 2.365 2.3997 683.49万 -2.05%
2021-06-07 2.3593 2.4787 2.3319 2.4392 774.82万 3.39%
2021-06-06 2.4418 2.4939 2.3095 2.3584 660.26万 -3.42%
2021-06-05 2.479 2.6482 2.3377 2.4421 1004.29万 -1.49%
2021-06-04 2.5483 2.559 2.4136 2.4766 776.38万 -2.81%
2021-06-03 2.6399 2.6399 2.4374 2.559 884.08万 -3.06%
2021-06-02 2.7337 2.7337 2.4958 2.6194 878.74万 -4.18%
2021-06-01 2.8056 2.8081 2.5374 2.732 1000.27万 -2.62%
2021-05-31 2.8594 2.8959 2.6615 2.8073 870.98万 -1.82%
2021-05-30 2.8241 3.0545 2.5807 2.7704 1145.8万 -1.9%
2021-05-29 2.9522 3.2008 2.4311 2.8247 1622.4万 -4.32%
2021-05-28 2.8472 3.29 2.5565 2.9606 1231.85万 3.98%
2021-05-27 2.5219 3.1686 2.5219 2.8366 1494.42万 12.48%
2021-05-26 2.4371 2.7731 2.2536 2.5542 1023.18万 4.8%
2021-05-25 2.1674 2.5925 1.8293 2.4286 1133.83万 12.05%
2021-05-24 3.0143 3.0306 2.1128 2.1805 792.89万 -27.66%
2021-05-23 3.3785 3.7694 2.8606 3.0302 1127.88万 -10.31%
2021-05-22 4.1382 4.1411 3.354 3.3813 1219.31万 -18.29%
2021-05-21 3.914 5.1379 3.3309 4.1375 2602.31万 5.71%
2021-05-20 5.5753 5.7108 2.6052 3.8988 1917.68万 -30.07%
2021-05-19 5.8981 6.4566 5.3735 5.5317 2110.89万 -6.21%
2021-05-18 6.2381 6.7493 5.0446 5.8884 3875.66万 -5.61%
2021-05-17 4.7228 6.8326 4.085 5.9981 5293.42万 27%
2021-05-16 5.8598 5.8614 4.628 4.7333 3271.43万 -19.22%
2021-05-15 6.0973 7.5064 5.7398 5.7398 6488万 -5.86%

回顶部