occ币今日最新价格 实时

$ 0.104355 涨幅：-3.85%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥1.2399 / $0.17059
L：¥1.0365 / $0.142601

2021年最高价格/最低价格

H：¥71.99 / $9.9 (2021-09-06)
L：¥72.87 / $10.03 (2021-06-20)

历史最高/最低价格

H：¥127.56 / $17.55
L：¥0.8347 / $0.114841

OccamFi交易平台推荐

欧易OKX 币安Binance
occ走势图加载中...
  • occ币历史价格表
  • occ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 2.8218 3.0232 2.7871 2.9293 1.44万 3.81%
2021-12-29 2.9945 3.1165 2.8209 2.8218 2.45万 -5.77%
2021-12-28 3.1271 3.1271 2.7779 2.9945 1.45万 -4.24%
2021-12-27 3.2237 3.2237 3.0192 3.1271 5675.02 -3%
2021-12-26 3.2728 3.3103 3.1604 3.2237 1.96万 -1.5%
2021-12-25 3.2863 3.4237 3.1692 3.2728 1.92万 -0.41%
2021-12-24 3.4189 3.4905 3.2523 3.2861 5.72万 -3.88%
2021-12-23 3.0888 3.6377 2.8127 3.4197 8.65万 10.71%
2021-12-22 2.7497 3.165 2.4473 3.0893 7.1万 12.35%
2021-12-21 3.0308 3.2572 2.6946 2.6946 6.66万 -11.09%
2021-12-20 3.1157 3.123 2.9426 3.0304 6.32万 -2.74%
2021-12-19 3.1431 3.1914 3.0499 3.1119 4.75万 -0.99%
2021-12-18 3.5048 3.5794 3.1393 3.1393 5.47万 -10.43%
2021-12-17 3.7001 3.7024 3.1584 3.5056 8.22万 -5.26%
2021-12-16 3.6842 3.8019 3.4988 3.6981 5.69万 0.38%
2021-12-15 3.7074 3.8139 3.5451 3.6855 5.41万 -0.59%
2021-12-14 4.0214 4.0428 3.6857 3.7062 5.06万 -7.84%
2021-12-13 4.0048 4.3582 3.8638 4.0257 7万 0.52%
2021-12-12 4.4037 4.4135 3.9602 4.0048 7.93万 -9.06%
2021-12-11 4.8299 4.849 4.3241 4.4103 6.28万 -8.69%
2021-12-10 5.0056 5.1844 4.8181 4.8277 5.75万 -3.55%
2021-12-09 5.1065 5.1736 4.7817 5.0067 8.77万 -1.95%
2021-12-08 4.0996 5.2069 4.0726 5.1046 11.16万 24.51%
2021-12-07 4.4017 4.6092 4.0162 4.0949 5.87万 -6.97%
2021-12-06 4.3867 4.8494 4.361 4.4017 5.48万 0.34%
2021-12-05 5.5384 5.5434 4.2065 4.3867 7.05万 -20.79%
2021-12-04 5.1569 5.5385 5.1138 5.5384 50.51万 7.4%
2021-12-03 5.1681 5.3754 4.9688 5.1513 258.58万 -0.33%
2021-12-02 5.2333 5.3803 4.8449 5.1681 183.27万 -1.25%
2021-12-01 5.296 5.7271 5.065 5.2333 208.4万 -1.18%
2021-11-30 4.9109 5.33 4.8883 5.296 1.83万 7.84%
2021-11-29 4.9931 5.2162 4.8958 4.9109 1.16万 -1.65%
2021-11-28 4.9298 5.0513 4.8055 4.9931 9562.37 1.28%
2021-11-27 5.2013 5.2324 4.7498 4.9298 2.37万 -5.22%
2021-11-26 5.3036 5.3916 5.0023 5.2013 2.86万 -1.93%
2021-11-25 5.352 5.7441 5.2012 5.3036 5.88万 -0.9%
2021-11-24 5.0083 5.3616 4.9664 5.352 5.02万 6.86%
2021-11-23 5.1573 5.1914 4.7392 5.0083 3.7万 -2.89%
2021-11-22 5.35 5.3824 5.0846 5.1573 1.97万 -3.6%
2021-11-21 5.4735 5.7331 5.2394 5.35 1.96万 -2.26%
2021-11-20 5.2531 5.4885 5.0831 5.4735 4.68万 4.2%
2021-11-19 5.8164 6.3745 4.5425 5.2531 14.24万 -9.68%
2021-11-18 5.5905 5.8164 5.3683 5.8164 1.31万 4.04%
2021-11-17 6.0194 6.0194 5.3538 5.5905 3.83万 -7.13%
2021-11-16 5.9629 6.0624 5.9599 6.0194 7104.54 0.95%
2021-11-15 6.118 6.118 5.9197 5.9629 8722.77 -2.54%
2021-11-14 6.0215 6.2233 6.018 6.118 9500.4 1.6%
2021-11-13 6.1846 6.3573 6.0117 6.0215 12.39万 -2.64%
2021-11-12 6.1609 6.2124 5.6543 6.1846 21.04万 0.38%
2021-11-11 6.5169 6.6323 6.0452 6.1544 16.67万 -5.56%
2021-11-10 6.6149 6.7736 6.1773 6.5066 18.44万 -1.64%
2021-11-09 6.7563 6.8476 6.1879 6.6145 13.27万 -2.1%
2021-11-08 7.0647 7.3408 6.5593 6.7563 15.36万 -4.37%
2021-11-07 7.7264 7.7271 6.7925 7.0647 19.64万 -8.56%
2021-11-06 7.8555 8.0226 6.8353 7.7492 19.95万 -1.35%
2021-11-05 7.9596 8.3984 5.9993 7.8555 30.51万 -1.31%
2021-11-04 8.8795 9.3204 7.713 7.9596 12.11万 -10.36%
2021-11-03 8.8235 8.9516 7.9802 8.8795 21.12万 0.63%
2021-11-02 7.9358 8.8235 7.1236 8.8235 18.24万 11.19%
2021-11-01 7.4637 8.2013 7.4495 7.9302 16.32万 6.25%
2021-10-31 7.916 8.1913 7.3638 7.4637 10.23万 -5.71%
2021-10-30 7.9927 8.351 7.5275 7.919 11.08万 -0.92%
2021-10-29 7.2863 8.2129 7.1314 7.9883 10.28万 9.63%
2021-10-28 7.5886 8.1453 7.2079 7.2862 13.4万 -3.98%
2021-10-27 8.0565 8.589 7.4884 7.5886 10.11万 -5.81%
2021-10-26 7.3313 8.5648 7.2173 8.047 23.02万 9.76%
2021-10-25 7.1945 7.6073 6.9229 7.3313 14.7万 1.9%
2021-10-24 7.3215 7.3787 7.1621 7.1945 7.82万 -1.73%
2021-10-23 7.418 7.6724 7.1494 7.3215 10.64万 -1.3%
2021-10-22 6.4204 8.4607 6.4179 7.4091 21.57万 15.4%
2021-10-21 5.7289 6.6476 5.5648 6.4203 8.54万 12.07%
2021-10-20 5.2687 5.7814 5.2372 5.7383 7.21万 8.91%
2021-10-19 5.2609 5.3017 5.1682 5.2757 5.47万 0.28%
2021-10-18 4.8764 5.2934 4.8739 5.2735 5.92万 8.14%
2021-10-17 5.1112 5.1384 4.8238 4.8745 6.56万 -4.63%
2021-10-16 4.9739 5.2436 4.666 5.1139 9.16万 2.81%
2021-10-15 5.7747 5.7906 4.9739 4.9748 7.22万 -13.85%
2021-10-14 5.5658 5.8368 5.5614 5.7802 17.91万 3.85%
2021-10-13 6.2922 6.2934 5.516 5.5711 8.22万 -11.46%
2021-10-12 6.1166 6.312 6.0919 6.294 7.05万 2.9%
2021-10-11 6.518 6.5253 5.9242 6.2271 7万 -4.46%
2021-10-10 6.518 6.5253 6.0469 6.0486 6.87万 -7.2%
2021-10-09 6.3697 6.6712 6.2472 6.5342 8.05万 2.58%
2021-10-08 6.2849 6.551 6.2668 6.3629 5.88万 1.24%
2021-10-07 6.4276 6.5799 6.0369 6.2844 7.57万 -2.23%
2021-10-06 5.9862 6.9399 5.8675 6.4311 11.21万 7.43%
2021-10-05 6.5617 6.7118 5.7838 5.984 7.44万 -8.8%
2021-10-04 6.8752 6.927 6.4842 6.5617 6.23万 -4.56%
2021-10-03 6.6533 7.0195 6.3922 6.8755 6.77万 3.34%
2021-10-02 6.5065 7.0396 6.2927 6.6533 9.84万 2.26%
2021-10-01 7.1079 7.1423 6.2141 6.4969 7.62万 -8.6%
2021-09-30 7.6789 7.7048 6.6833 7.1079 9.44万 -7.44%
2021-09-29 7.9037 8.1594 7.5069 7.6838 8.03万 -2.78%
2021-09-28 8.1024 8.4288 7.7302 7.9037 9.78万 -2.45%
2021-09-27 8.0748 8.1982 7.4588 8.1024 7.62万 0.34%
2021-09-26 7.9225 8.1886 7.7869 8.0748 9.35万 1.92%
2021-09-25 8.8198 8.9443 7.6235 7.9285 15.15万 -10.11%
2021-09-24 8.3887 9.3182 8.3413 8.8198 18.45万 5.14%
2021-09-23 8.9027 9.0044 7.8273 8.3887 12.62万 -5.77%
2021-09-22 8.5391 9.3674 8.378 8.9027 14.87万 4.26%
2021-09-21 10.0329 10.0405 8.263 8.5481 15.78万 -14.8%
2021-09-20 9.7306 10.3255 9.6949 10.0329 11.28万 3.11%
2021-09-19 9.3269 9.749 9.1368 9.7306 11.77万 4.33%
2021-09-18 9.9967 10.1169 9.1252 9.3269 13.44万 -6.7%
2021-09-17 9.3676 10.6982 9.3676 9.9847 17.51万 6.59%
2021-09-16 9.2116 9.5683 9.0028 9.3676 8.73万 1.69%
2021-09-15 9.6559 9.8319 9.1014 9.2116 9.58万 -4.6%
2021-09-14 9.5549 10.757 9.5336 9.6559 14.89万 1.06%
2021-09-13 9.1879 9.6922 9.1173 9.5587 8.2万 4.04%
2021-09-12 9.238 9.2992 8.7639 9.1879 8.34万 -0.54%
2021-09-11 9.4398 9.4934 8.9283 9.238 7.07万 -2.14%
2021-09-10 8.756 9.5831 8.7425 9.4398 8.13万 7.81%
2021-09-09 8.3357 8.7736 7.9136 8.756 10.81万 5.04%
2021-09-08 9.2472 9.3069 8.297 8.334 12.33万 -9.88%
2021-09-07 9.1791 9.2815 8.9291 9.2404 9.81万 0.67%
2021-09-06 9.0462 9.904 8.7395 9.1779 18.4万 1.46%
2021-09-05 8.9095 9.0471 8.6713 9.0468 4.84万 1.54%
2021-09-04 9.1257 9.3212 8.3313 8.9095 10.09万 -2.37%
2021-09-03 8.9564 9.2923 8.7249 9.1282 7.47万 1.92%
2021-09-02 8.9794 9.4734 8.9055 8.9564 6.44万 -0.26%
2021-09-01 9.297 9.6983 8.8291 8.9794 12.31万 -3.42%
2021-08-31 9.4657 9.597 9.1446 9.297 15.42万 -1.78%
2021-08-30 9.6775 9.8878 9.2312 9.4657 7.27万 -2.19%
2021-08-29 9.1495 9.9037 9.1495 9.6775 10.54万 5.77%
2021-08-28 8.4378 9.1722 8.418 9.1593 13.37万 8.55%
2021-08-27 8.8679 9.1859 8.1234 8.4378 12.12万 -4.85%
2021-08-26 8.8919 9.1641 8.6205 8.8679 10.16万 -0.27%
2021-08-25 10.6346 10.6394 8.8529 8.8529 13.98万 -16.75%
2021-08-24 9.9363 10.6893 9.8714 10.6346 11.33万 7.03%
2021-08-23 10.7642 10.7956 9.822 9.9241 9.47万 -7.8%
2021-08-22 10.053 10.821 9.7328 10.7642 26.46万 7.07%
2021-08-21 8.9239 10.2848 8.9008 10.0544 25.71万 12.67%
2021-08-20 7.9953 9.0766 7.9767 8.9239 11.82万 11.61%
2021-08-19 8.6841 8.6996 7.8841 7.9953 9.96万 -7.93%
2021-08-18 9.2364 9.2374 8.2705 8.6841 10.66万 -5.98%
2021-08-17 9.5201 10.6132 9.212 9.2369 13.56万 -2.97%
2021-08-16 9.0345 10.2304 9.0278 9.5222 11.36万 5.4%
2021-08-15 9.1471 9.1942 8.7687 9.0345 11.39万 -1.23%
2021-08-14 8.6937 9.3654 7.8813 9.1471 15.23万 5.22%
2021-08-13 8.4646 9.1935 8.0421 8.6935 12.76万 2.7%
2021-08-12 7.9365 8.5889 7.8973 8.4646 9.73万 6.65%
2021-08-11 6.7714 8.0064 6.7605 7.9367 13.57万 17.21%
2021-08-10 6.7567 6.8131 6.6309 6.7714 7.27万 0.22%
2021-08-09 6.7969 6.9268 6.734 6.7567 7.62万 -0.59%
2021-08-08 6.7551 6.8407 6.7221 6.7969 6.51万 0.62%
2021-08-07 6.5652 6.7646 6.409 6.7551 7.34万 2.89%
2021-08-06 6.8987 6.9747 6.5376 6.5652 7.36万 -4.83%
2021-08-05 6.6647 6.9347 6.5489 6.8987 7.72万 3.51%
2021-08-04 6.5705 6.7824 6.5511 6.6647 6.66万 1.43%
2021-08-03 6.6195 6.6229 6.5427 6.5575 6.85万 -0.94%
2021-08-02 6.561 6.7772 6.4973 6.6216 7.04万 0.92%
2021-08-01 6.6566 6.8251 6.5249 6.5731 8.05万 -1.25%
2021-07-31 6.9127 7.0881 6.6319 6.6566 14.08万 -3.7%
2021-07-30 6.7595 7.104 5.956 6.9125 18.6万 2.26%
2021-07-29 5.593 6.9101 5.567 6.7644 11.56万 20.94%
2021-07-28 6.2433 6.2535 5.5603 5.593 7.5万 -10.42%
2021-07-27 5.864 6.2471 5.8376 6.2369 8.36万 6.36%
2021-07-26 5.9552 5.9843 5.8378 5.864 7.12万 -1.53%
2021-07-25 5.7397 5.9644 5.7341 5.9552 7.27万 3.75%
2021-07-24 5.5658 5.8522 5.5522 5.735 7.41万 3.04%
2021-07-23 5.4741 5.8037 5.4741 5.5746 7.66万 1.84%
2021-07-22 5.0785 5.4869 5.0572 5.4869 7.45万 8.04%
2021-07-21 5.532 5.5517 5.0566 5.0742 7.23万 -8.28%
2021-07-20 5.6429 5.7211 5.5009 5.531 6.75万 -1.98%
2021-07-19 5.6 6.0513 5.5659 5.6443 7.02万 0.79%
2021-07-18 4.8818 5.868 4.8768 5.6 9.04万 14.71%
2021-07-17 5.219 5.3235 4.8169 4.8907 7.21万 -6.29%
2021-07-16 5.5553 5.5691 5.1423 5.219 6.86万 -6.05%
2021-07-15 5.4267 5.805 5.3406 5.5553 7.4万 2.37%
2021-07-14 6.3921 6.4113 5.403 5.4267 9.23万 -15.1%
2021-07-13 6.6455 6.6953 6.2141 6.3921 46.34万 -3.81%
2021-07-12 6.8339 6.9303 5.7836 6.6455 53.09万 -2.76%
2021-07-11 7.5828 7.5904 6.7606 6.8183 46.42万 -10.08%
2021-07-10 8.2615 8.3026 7.5052 7.5816 58.85万 -8.23%
2021-07-09 8.3538 8.7076 8.2313 8.2935 70.23万 -0.72%
2021-07-08 9.3897 9.4714 8.1005 8.352 67.37万 -11.05%
2021-07-07 9.4314 9.493 9.3864 9.4182 83.98万 -0.14%
2021-07-06 9.511 9.5305 9.4286 9.4314 78.13万 -0.84%
2021-07-05 9.4361 10.0096 9.3867 9.511 72.49万 0.79%
2021-07-04 9.4474 9.4523 9.3865 9.3992 82.19万 -0.51%
2021-07-03 9.4997 9.5696 9.3866 9.4406 73.82万 -0.62%
2021-07-02 9.5232 9.6377 9.4547 9.4997 72.01万 -0.25%
2021-07-01 9.5934 9.6503 9.3864 9.5498 75.78万 -0.45%
2021-06-30 9.4025 9.6006 9.4025 9.5932 76.47万 2.03%
2021-06-29 9.3902 9.8271 9.386 9.4025 68.15万 0.13%
2021-06-28 8.0296 9.4053 7.9903 9.3902 71.21万 16.94%
2021-06-27 8.8997 8.9066 7.2019 8.0296 69.72万 -9.78%
2021-06-26 7.5223 9.1036 5.7003 8.8997 72.08万 18.31%
2021-06-25 8.8079 9.2503 4.6954 7.5222 51.94万 -14.6%
2021-06-24 7.4475 9.0024 7.3816 8.8079 61.61万 18.27%
2021-06-23 9.8577 11.2582 7.0078 7.5183 52.31万 -23.73%
2021-06-22 9.6617 11.0939 9.6591 9.8577 75.88万 2.03%
2021-06-21 10.2107 10.2482 9.6582 9.6617 34.38万 -5.38%
2021-06-20 11.2602 11.2611 10.0252 10.2107 40.17万 -9.32%
2021-06-19 11.6425 11.6596 11.2418 11.2602 45.35万 -3.28%
2021-06-18 11.6414 12.0144 11.6321 11.6425 51.85万 0.01%
2021-06-17 11.8668 14.2734 11.6379 11.6414 44.72万 -1.9%
2021-06-16 11.5484 12.2964 11.514 11.8668 28.19万 2.76%
2021-06-15 10.9916 11.7912 10.9916 11.5502 35.24万 5.08%
2021-06-14 11.196 11.2243 10.8977 10.9916 46.73万 -1.83%
2021-06-13 11.4372 11.992 11.1217 11.196 49.89万 -2.11%
2021-06-12 14.2457 14.2457 11.2685 11.4372 41.15万 -19.71%
2021-06-11 11.3201 14.5895 11.2701 14.2389 58.58万 25.78%
2021-06-10 11.4138 12.3776 11.0014 11.2925 39.63万 -1.06%
2021-06-09 14.4069 14.4069 10.7856 11.4138 55.27万 -20.78%
2021-06-08 12.6423 16.4417 12.6169 14.3143 62.47万 13.23%
2021-06-07 12.2008 13.6261 11.5904 12.7244 46.8万 4.29%
2021-06-06 11.5664 13.5756 11.566 12.1972 46.6万 5.45%
2021-06-05 12.7242 12.8018 11.0032 11.5664 44.28万 -9.1%
2021-06-04 12.7736 13.0865 11.2517 12.7193 51.93万 -0.43%
2021-06-03 13.4871 13.7904 12.7736 12.7736 44.94万 -5.29%
2021-06-02 14.0433 14.201 13.4709 13.4871 125.18万 -3.96%
2021-06-01 12.9037 14.7847 12.0742 14.0436 412.85万 8.83%
2021-05-31 11.3761 13.7607 9.3515 12.9037 396.82万 13.43%
2021-05-30 12.4251 16.2152 9.5166 11.412 301.93万 -8.15%
2021-05-29 13.4362 16.1111 11.9116 12.4274 8.52万 -7.51%
2021-05-28 9.5634 16.2062 8.9209 13.4362 26.41万 40.5%
2021-05-27 6.3213 10.3422 6.2795 9.5634 22.94万 51.29%
2021-05-26 6.4721 8.1367 6.2864 6.3213 13.82万 -2.33%
2021-05-25 4.1487 7.3612 3.9823 6.4739 25.13万 56.05%
2021-05-24 8.0191 8.2877 4.0717 4.1487 10.07万 -48.26%
2021-05-23 10.7572 11.1716 6.1255 8.0191 24.96万 -25.45%
2021-05-22 11.3109 13.1615 10.6498 10.7572 12.59万 -4.9%
2021-05-21 12.2631 13.1119 9.1903 11.2045 30.71万 -8.63%
2021-05-20 15.9357 18.7308 12.2631 12.2631 2.3万 -23.05%
2021-05-19 14.5945 19.2361 12.8 15.9357 3.6万 9.19%
2021-05-18 14.8176 16.79 14.15 14.5945 1.15万 -1.51%
2021-05-17 22.5408 26.625 14.8176 14.8176 3.29万 -34.26%
2021-05-16 16.4868 22.65 14.832 22.5408 1.96万 36.72%
2021-05-15 16.3638 18.9327 14.15 16.4868 1.15万 0.75%
2021-05-14 15.9271 16.4977 14.6665 16.3636 137.4万 2.74%
2021-05-13 15.4115 16.5111 14.6188 15.927 138.92万 3.34%
2021-05-12 15.8721 16.7526 15.0739 15.417 141.33万 -2.87%
2021-05-11 15.9739 17.4499 14.9584 15.8721 156.53万 -0.64%
2021-05-10 15.3396 19.2117 13.9123 16.2325 158.35万 5.82%
2021-05-09 15.4675 15.5735 13.9894 15.3397 154.47万 -0.83%
2021-05-08 13.9876 19.0997 12.3465 15.4678 140.96万 10.58%
2021-05-07 14.8238 15.978 13.1829 13.983 535.11万 -5.67%
2021-05-06 12.3989 18.6853 11.8651 14.8238 836.32万 19.56%
2021-05-05 12.2518 13.151 11.8152 12.3989 283.26万 1.2%
2021-05-04 12.3896 13.2456 11.9146 12.2496 256.91万 -1.13%
2021-05-03 13.4927 13.9859 12.0631 12.3896 141.54万 -8.18%
2021-05-02 13.5359 14.6291 13.0474 13.4926 347.59万 -0.32%
2021-05-01 13.4883 16.5794 11.8525 13.5356 832.14万 0.35%
2021-04-30 10.1862 14.772 10.1514 13.4883 878.95万 32.42%
2021-04-29 10.119 11.5191 9.8279 10.1862 354.64万 0.66%
2021-04-28 10.5372 10.8138 8.8074 10.1178 281.2万 -3.98%
2021-04-27 10.6765 11.8124 9.6291 10.5335 318.08万 -1.34%
2021-04-26 9.5018 10.681 9.3424 10.681 235.34万 12.41%
2021-04-25 9.7091 10.7687 9.2277 9.4953 285.84万 -2.2%
2021-04-24 13.1757 13.329 9.6468 9.7095 318.88万 -26.31%
2021-04-23 11.1914 13.4968 11.1866 13.1757 327.14万 17.73%
2021-04-22 11.0617 11.4608 10.6602 11.1935 229.22万 1.19%
2021-04-21 12.3019 13.22 10.2327 11.0616 291.47万 -10.08%
2021-04-20 11.7926 13.7231 11.249 12.2955 291.65万 4.26%
2021-04-19 14.3273 14.4595 10.6177 11.7926 395.1万 -17.69%
2021-04-18 12.8523 15.5332 12.8523 14.3235 574.29万 11.45%
2021-04-17 12.6184 12.8766 10.9701 12.8523 605.2万 1.85%

回顶部