oct币今日最新价格 实时

$ 0.145377 涨幅：-1.17%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥1.6846 / $0.240025
L：¥1.5389 / $0.219257

2021年最高价格/最低价格

H：¥27.49 / $3.92 (2021-09-25)
L：¥8.32 / $1.19 (2021-12-05)

历史最高/最低价格

H：¥49.27 / $7.02
L：¥0.6328 / $0.090167

Octopus Network交易平台推荐

欧易OKX 币安Binance
oct走势图加载中...
  • oct币历史价格表
  • oct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 1.8391 1.9114 1.7131 1.8768 388.58万 2.05%
2021-12-29 2.105 2.1388 1.7529 1.839 344.77万 -12.64%
2021-12-28 1.7684 2.105 1.757 2.0863 369.03万 17.98%
2021-12-27 1.7907 1.8456 1.6718 1.7678 327.65万 -1.28%
2021-12-26 1.7996 1.9477 1.7023 1.7891 335.75万 -0.58%
2021-12-25 1.6199 1.9036 1.5536 1.7984 437.79万 11.02%
2021-12-24 1.4418 1.701 1.4026 1.6184 373.57万 12.25%
2021-12-23 1.2928 1.4724 1.2489 1.4404 364.43万 11.42%
2021-12-22 1.218 1.3187 1.2147 1.2922 401.2万 6.09%
2021-12-21 1.3411 1.3691 1.212 1.2211 334.85万 -8.95%
2021-12-20 1.2145 1.3562 1.2145 1.3407 338.37万 10.39%
2021-12-19 1.3177 1.338 1.2145 1.2162 291.14万 -7.7%
2021-12-18 1.4093 1.4281 1.2963 1.3151 407.53万 -6.68%
2021-12-17 1.39 1.4746 1.3748 1.4092 386.01万 1.38%
2021-12-16 1.3583 1.6117 1.3482 1.3918 367.46万 2.47%
2021-12-15 1.3772 1.4199 1.3152 1.3624 405.25万 -1.07%
2021-12-14 1.6201 1.6907 1.3767 1.3775 388.42万 -14.97%
2021-12-13 1.6474 1.7802 1.5759 1.6188 350.75万 -1.74%
2021-12-12 1.5162 1.6657 1.4536 1.6506 466.62万 8.86%
2021-12-11 1.5919 1.629 1.5083 1.5172 441.79万 -4.69%
2021-12-10 1.5224 1.7242 1.5207 1.5927 311.5万 4.62%
2021-12-09 1.4385 1.5423 1.38 1.525 356.71万 6.01%
2021-12-08 1.3113 1.499 1.3108 1.4386 272.78万 9.71%
2021-12-07 1.3665 1.4084 1.2654 1.3131 295.49万 -3.91%
2021-12-06 1.5489 1.5806 1.3645 1.3645 209.7万 -11.91%
2021-12-05 1.7446 1.8067 1.1855 1.5465 310.5万 -11.36%
2021-12-04 1.6518 1.8141 1.646 1.7446 197.8万 5.62%
2021-12-03 1.7557 1.816 1.6451 1.653 199.61万 -5.85%
2021-12-02 1.8482 1.8492 1.7525 1.7559 214.39万 -4.99%
2021-12-01 1.773 1.9284 1.7578 1.8487 196万 4.27%
2021-11-30 1.7901 1.8393 1.6951 1.7763 98.27万 -0.77%
2021-11-29 1.8963 1.9325 1.7063 1.7876 153.74万 -5.73%
2021-11-28 1.8733 1.9387 1.7555 1.8961 163.37万 1.22%
2021-11-27 2.0284 2.1016 1.7797 1.878 136.08万 -7.41%
2021-11-26 1.9899 2.0561 1.9487 2.0285 119.2万 1.94%
2021-11-25 2.0171 2.1881 1.9785 1.9874 111.38万 -1.47%
2021-11-24 2.0321 2.0733 1.9456 2.0164 133.35万 -0.77%
2021-11-23 2.1487 2.2344 1.9959 2.0333 134.66万 -5.37%
2021-11-22 2.0522 2.2647 2.0503 2.143 142万 4.42%
2021-11-21 2.0113 2.1194 1.9576 2.0514 150.56万 1.99%
2021-11-20 1.9942 2.0808 1.8845 2.0135 140.42万 0.97%
2021-11-19 2.1602 2.2935 1.9039 1.998 134.87万 -7.51%
2021-11-18 2.2336 2.3172 2.1275 2.1629 134.69万 -3.17%
2021-11-17 2.4119 2.4406 2.0977 2.2343 177.96万 -7.36%
2021-11-16 2.4794 2.5021 2.3445 2.4112 149.45万 -2.75%
2021-11-15 2.3493 2.5292 2.3257 2.4794 158.26万 5.54%
2021-11-14 2.3564 2.403 2.3084 2.342 132.98万 -0.61%
2021-11-13 2.5459 2.5953 2.3404 2.3536 182.44万 -7.55%
2021-11-12 2.5434 2.6133 2.3671 2.5482 246.59万 0.19%
2021-11-11 2.6449 2.7486 2.5386 2.5439 204.1万 -3.82%
2021-11-10 2.6011 2.6828 2.5304 2.6444 220.88万 1.66%
2021-11-09 2.5952 2.7011 2.5106 2.6011 211.27万 0.23%
2021-11-08 2.4969 2.6954 2.4899 2.596 207.98万 3.97%
2021-11-07 2.6359 2.6563 2.4583 2.5009 200.2万 -5.12%
2021-11-06 2.7038 2.7494 2.54 2.6356 198.29万 -2.52%
2021-11-05 2.7423 2.9215 2.6605 2.7032 205.64万 -1.43%
2021-11-04 2.7154 2.8057 2.6322 2.7423 207.1万 0.99%
2021-11-03 2.5598 2.84 2.4849 2.7506 247.52万 7.45%
2021-11-02 2.4356 2.609 2.4052 2.5584 207.02万 5.04%
2021-11-01 2.404 2.5557 2.2124 2.4322 337.63万 1.17%
2021-10-31 2.5679 2.647 2.404 2.4093 217万 -6.18%
2021-10-30 2.7212 2.7524 2.5258 2.6394 254.28万 -3.01%
2021-10-29 2.8692 3.0155 2.6599 2.7192 257.75万 -5.23%
2021-10-28 3.1942 3.2067 2.6151 2.8585 295.53万 -10.51%
2021-10-27 3.1227 3.4293 2.9811 3.198 453.04万 2.41%
2021-10-26 2.4892 3.2684 2.454 3.1052 323.16万 24.75%
2021-10-25 2.4644 2.5788 2.4327 2.4923 178.09万 1.13%
2021-10-24 2.4956 2.5316 2.4156 2.4741 185.89万 -0.86%
2021-10-23 2.5383 2.8097 2.4824 2.4894 198.04万 -1.93%
2021-10-22 2.4859 2.75 2.4141 2.529 218.75万 1.73%
2021-10-21 2.4902 2.5281 2.3783 2.4831 181.17万 -0.29%
2021-10-20 2.2925 2.5423 2.235 2.4906 198.36万 8.64%
2021-10-19 2.3787 2.4057 2.2571 2.292 204.42万 -3.64%
2021-10-18 2.4471 2.4845 2.351 2.3817 179.14万 -2.67%
2021-10-17 2.4993 2.608 2.4294 2.4443 193.57万 -2.2%
2021-10-16 2.6209 2.6537 2.4471 2.4859 222.46万 -5.15%
2021-10-15 2.4527 2.6595 2.3861 2.6194 220.31万 6.8%
2021-10-14 2.3911 2.6019 2.3605 2.4527 237.92万 2.58%
2021-10-13 2.5594 2.6919 2.2895 2.412 278.23万 -5.76%
2021-10-12 2.7174 2.7271 2.5364 2.5594 281.4万 -5.81%
2021-10-11 3.1607 3.1607 2.5835 2.7934 298.23万 -11.62%
2021-10-10 3.1607 3.1607 2.9259 2.9444 276.19万 -6.84%
2021-10-09 3.4567 3.4852 3.0766 3.219 257.12万 -6.88%
2021-10-08 3.1259 3.4978 3.0507 3.4549 270.82万 10.52%
2021-10-07 3.1743 3.2504 2.9488 3.1322 230.69万 -1.33%
2021-10-06 3.1993 3.3175 3.0763 3.1739 305.28万 -0.79%
2021-10-05 3.405 3.4449 3.0554 3.2055 373.45万 -5.86%
2021-10-04 3.2863 3.5264 3.1908 3.4046 477.96万 3.6%
2021-10-03 3.1441 3.3794 3.1329 3.2898 260.99万 4.63%
2021-10-02 2.7497 3.2257 2.7468 3.1449 252.88万 14.37%
2021-10-01 2.825 2.8818 2.6463 2.7498 306.8万 -2.66%
2021-09-30 2.7797 2.9554 2.6699 2.8269 398.84万 1.7%
2021-09-29 2.8272 2.8983 2.6913 2.7766 339.25万 -1.79%
2021-09-28 2.9708 3.1876 2.7502 2.8287 346.02万 -4.78%
2021-09-27 3.3147 3.5875 2.6318 2.9739 399.85万 -10.28%
2021-09-26 3.2886 3.6741 3.233 3.3145 318.14万 0.79%
2021-09-25 3.537 3.9173 2.9743 3.2803 405.4万 -7.26%
2021-09-24 3.0266 3.6009 3.0153 3.5426 390.88万 17.05%
2021-09-23 2.8653 3.0607 2.6414 3.0252 338.64万 5.58%
2021-09-22 2.7509 3.2487 2.5465 2.8701 254.2万 4.33%
2021-09-21 3.102 3.3435 2.5191 2.7525 245.86万 -11.27%
2021-09-20 2.8533 3.136 2.7106 3.1019 213.21万 8.71%
2021-09-19 2.6024 2.9005 2.4913 2.8523 215.91万 9.6%
2021-09-18 2.7911 2.9409 2.4589 2.6023 241.92万 -6.76%
2021-09-17 2.2973 2.7916 2.1469 2.7679 272.4万 20.48%
2021-09-16 2.3406 2.3848 2.232 2.3022 165.04万 -1.64%
2021-09-15 2.1156 2.4431 2.1144 2.3408 206.24万 10.64%
2021-09-14 2.4884 2.4906 1.9235 2.1144 221.81万 -15.03%
2021-09-13 2.1807 2.4918 2.0203 2.4744 221.98万 13.47%
2021-09-12 2.2032 2.3753 2.0792 2.1832 158.96万 -0.91%
2021-09-11 2.3831 2.589 2.0025 2.2079 205.45万 -7.35%
2021-09-10 2.4314 2.7977 2.2037 2.383 270万 -1.99%
2021-09-09 1.5288 2.7935 1.5288 2.4314 519.57万 59.04%
2021-09-08 1.7237 1.8314 1.3355 1.5294 195.07万 -11.27%
2021-09-07 1.9944 1.9964 1.7002 1.7237 236.68万 -13.57%
2021-09-06 1.796 1.998 1.7515 1.9951 341.21万 11.09%
2021-09-05 1.4928 2.0918 1.4731 1.7903 353.25万 19.93%
2021-09-04 1.3515 1.5489 1.3322 1.49 232.94万 10.25%
2021-09-03 1.3955 1.6227 1.3 1.3509 229.68万 -3.2%
2021-09-02 1.9036 1.9343 1.2736 1.3939 213.48万 -26.78%
2021-09-01 2.9233 3.2508 1.5963 1.9036 480.64万 -34.88%
2021-08-31 3.3073 3.87 2.73 2.9233 629.56万 -11.61%

回顶部