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

2024年最高价格/最低价格

H：¥4.62 / $0.66 (2024-03-15)
L：¥0.86 / $0.12 (2024-08-17)

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
2024-09-28 0.1736 0.1739 0.166 0.1718 1.31万 -1.04%
2024-09-27 0.1698 0.1755 0.1654 0.1737 8240.14 2.3%
2024-09-24 0.1507 0.1597 0.1401 0.1558 1.49万 3.38%
2024-09-22 0.1519 0.1571 0.1509 0.1569 7978.93 3.29%
2024-09-16 0.1529 0.1603 0.1516 0.1522 9148.25 -0.46%
2024-09-15 0.1552 0.1561 0.1516 0.1528 8841.72 -1.55%
2024-09-12 0.1447 0.1673 0.1412 0.158 3.24万 9.19%
2024-09-10 0.1313 0.1461 0.1306 0.14 1.57万 6.63%
2024-08-26 0.1446 0.149 0.1405 0.1432 2.99万 -0.97%
2024-08-17 0.1334 0.1335 0.1225 0.1229 4.06万 -7.87%
2024-08-16 0.1341 0.1364 0.1303 0.1334 3.42万 -0.52%
2024-07-29 0.1729 0.1754 0.1653 0.1722 3.98万 -0.4%
2024-07-27 0.1585 0.2284 0.1552 0.1715 10.47万 8.2%
2024-07-26 0.1664 0.1705 0.1581 0.1585 5.11万 -4.75%
2024-07-25 0.1678 0.1679 0.1637 0.1664 4.31万 -0.83%
2024-07-23 0.17 0.1805 0.1682 0.1737 5.12万 2.18%
2024-07-21 0.1736 0.1799 0.1705 0.1713 4.36万 -1.32%
2024-07-20 0.1756 0.1763 0.1723 0.1736 4.45万 -1.14%
2024-07-19 0.1696 0.1801 0.1678 0.1755 5.5万 3.48%
2024-07-18 0.174 0.1781 0.1693 0.1697 5.66万 -2.47%
2024-07-16 0.1641 0.1703 0.1632 0.1701 4.47万 3.66%
2024-07-15 0.1568 0.1689 0.1566 0.1641 4.35万 4.66%
2024-07-14 0.1441 0.1579 0.1441 0.1569 4.39万 8.88%
2024-07-13 0.1426 0.1466 0.1416 0.1442 4.33万 1.12%
2024-07-12 0.1399 0.1432 0.1381 0.1426 4.94万 1.93%
2024-07-11 0.1428 0.143 0.1388 0.1399 4.76万 -2.03%
2024-07-10 0.144 0.146 0.1426 0.1429 4.79万 -0.76%
2024-07-09 0.1439 0.1474 0.1396 0.144 5.77万 0.07%
2024-07-08 0.1465 0.1492 0.1433 0.1438 4.78万 -1.84%
2024-07-07 0.1461 0.149 0.1439 0.1464 5.35万 0.21%
2024-07-06 0.1494 0.1521 0.1362 0.1461 7.12万 -2.21%
2024-07-05 0.1517 0.1663 0.1485 0.1489 7.17万 -1.85%
2024-07-04 0.1622 0.1658 0.1506 0.1517 5.61万 -6.47%
2024-07-03 0.1546 0.1661 0.1523 0.1622 6.8万 4.92%
2024-07-02 0.1503 0.16 0.1501 0.1546 6.04万 2.86%
2024-07-01 0.1444 0.1534 0.1413 0.1504 6.52万 4.16%
2024-06-30 0.1417 0.1454 0.1383 0.1445 5.57万 1.98%
2024-06-29 0.1382 0.1463 0.1374 0.1423 6.17万 2.97%
2024-06-28 0.1447 0.1452 0.1336 0.1383 7.67万 -4.42%
2024-06-27 0.1483 0.1483 0.143 0.1446 5.06万 -2.49%
2024-06-26 0.1432 0.15 0.1422 0.1483 4.77万 3.56%
2024-06-25 0.1449 0.1465 0.1389 0.1432 5.61万 -1.17%
2024-06-24 0.145 0.1473 0.1431 0.1448 4.48万 -0.14%
2024-06-23 0.1466 0.1489 0.1447 0.145 4.36万 -1.09%
2024-06-22 0.1466 0.1496 0.1442 0.1466 5.24万 --
2024-06-21 0.1451 0.1521 0.1445 0.1466 4.41万 1.03%
2024-06-20 0.1439 0.1486 0.1376 0.1451 5.49万 0.83%
2024-06-19 0.1538 0.1565 0.1423 0.1438 5.64万 -6.5%
2024-06-18 0.1538 0.1565 0.1423 0.1438 5.64万 -6.5019505851756%
2024-04-21 0.3388 0.3749 0.3321 0.3502 30.38万 3.36%
2024-04-20 0.3356 0.3508 0.3098 0.3385 33.05万 0.86%
2024-04-19 0.3096 0.3471 0.3054 0.3358 32.94万 8.46%
2024-04-18 0.3207 0.3326 0.3099 0.3118 29.85万 -2.78%
2024-04-17 0.3276 0.3282 0.303 0.3211 37.79万 -1.98%
2024-04-16 0.3134 0.335 0.3032 0.3261 36.02万 4.05%
2024-04-15 0.3379 0.3382 0.2809 0.3146 45.87万 -6.9%
2024-04-14 0.3771 0.3773 0.3305 0.3379 39.58万 -10.4%
2024-04-13 0.3897 0.3915 0.3761 0.3769 28.21万 -3.28%
2024-04-12 0.3888 0.4034 0.3818 0.3868 29.33万 -0.51%
2024-04-11 0.4118 0.415 0.3816 0.3892 29.93万 -5.49%
2024-04-10 0.4078 0.4261 0.4001 0.4118 32.78万 0.98%
2024-04-09 0.394 0.4195 0.3933 0.4079 27.13万 3.53%
2024-04-08 0.4149 0.4157 0.3918 0.394 23.45万 -5.04%
2024-04-07 0.4198 0.4384 0.4047 0.4138 28.76万 -1.43%
2024-04-06 0.4238 0.4328 0.4007 0.4188 33.52万 -1.18%
2024-04-05 0.4258 0.4327 0.4001 0.4239 30.86万 -0.45%
2024-04-04 0.3841 0.4459 0.3824 0.4298 41.5万 11.9%
2024-04-03 0.3951 0.398 0.3811 0.3843 37.32万 -2.73%
2024-04-02 0.4111 0.4129 0.3851 0.3936 30.15万 -4.26%
2024-04-01 0.4106 0.4169 0.4057 0.4111 26.34万 0.12%
2024-03-31 0.4364 0.4364 0.4021 0.4102 38.04万 -6%
2024-03-30 0.4593 0.4623 0.4328 0.4362 30.9万 -5.03%
2024-03-29 0.4851 0.4869 0.444 0.4611 37.56万 -4.95%
2024-03-28 0.4674 0.5515 0.4634 0.4762 40.18万 1.88%
2024-03-27 0.4545 0.4695 0.4463 0.4672 37.51万 2.79%
2024-03-26 0.4219 0.4543 0.4201 0.4543 34.55万 7.68%
2024-03-25 0.4288 0.4342 0.4134 0.4221 27.45万 -1.56%
2024-03-24 0.4127 0.4394 0.3971 0.4298 35.84万 4.14%
2024-03-22 0.4329 0.4647 0.4322 0.4418 40.74万 2.06%
2024-03-21 0.4561 0.4575 0.4258 0.4334 42.58万 -4.98%
2024-03-20 0.4687 0.4687 0.4274 0.4539 46.96万 -3.16%
2024-03-19 0.5259 0.5422 0.4674 0.4684 34.71万 -10.93%
2024-03-18 0.5549 0.5562 0.4994 0.5213 44.87万 -6.06%
2024-03-17 0.5337 0.568 0.5062 0.5538 50.08万 3.77%
2024-03-16 0.6114 0.6169 0.5246 0.5277 55.04万 -13.69%
2024-03-15 0.632 0.6584 0.6102 0.6109 47.23万 -3.34%
2024-03-14 0.5407 0.6511 0.5302 0.6322 63.74万 16.92%
2024-03-13 0.494 0.5436 0.4456 0.5407 67.64万 9.45%
2024-03-12 0.4133 0.5086 0.4069 0.4958 51.67万 19.96%
2024-03-11 0.4206 0.4293 0.3965 0.4116 32.05万 -2.14%
2024-03-10 0.3988 0.4531 0.398 0.4197 43.35万 5.24%
2024-03-09 0.4079 0.4201 0.3949 0.3993 38.95万 -2.11%
2024-03-08 0.3585 0.4989 0.3585 0.408 48.19万 13.81%
2024-03-07 0.3556 0.3641 0.3194 0.3585 58.74万 0.82%
2024-03-06 0.3493 0.3641 0.3439 0.3501 46.85万 0.23%
2024-03-05 0.3502 0.3638 0.3442 0.3518 40.05万 0.46%
2024-03-04 0.3456 0.3551 0.3262 0.3511 38.13万 1.59%
2024-03-03 0.3257 0.3466 0.3146 0.3446 38.29万 5.8%
2024-03-02 0.3633 0.3633 0.3221 0.3254 37.69万 -10.43%
2024-03-01 0.3859 0.4136 0.3637 0.3638 47.1万 -5.73%
2024-02-29 0.4032 0.409 0.3831 0.3854 31.23万 -4.41%
2024-02-28 0.4155 0.4241 0.3933 0.4042 35.67万 -2.72%
2024-02-27 0.4179 0.4329 0.3938 0.417 23.33万 -0.22%
2024-02-26 0.4095 0.4442 0.409 0.4169 20.7万 1.81%
2024-02-25 0.3879 0.4336 0.3843 0.4098 26.6万 5.65%
2024-02-24 0.3916 0.4013 0.3832 0.3874 23.79万 -1.07%
2024-02-23 0.3942 0.409 0.3838 0.3916 26.82万 -0.66%
2024-02-22 0.408 0.4171 0.3922 0.3948 29.84万 -3.24%
2024-02-21 0.3981 0.4239 0.3846 0.4088 30.28万 2.69%
2024-02-20 0.3989 0.4047 0.3846 0.3986 23.32万 -0.08%
2024-02-19 0.3887 0.4053 0.3815 0.3989 22.8万 2.62%
2024-02-18 0.3808 0.4582 0.3794 0.3886 26.08万 2.05%
2024-02-17 0.345 0.4144 0.3437 0.3811 33.42万 10.46%
2024-02-16 0.3028 0.3525 0.2994 0.3445 33.81万 13.77%
2024-02-15 0.2981 0.3072 0.2896 0.3042 27.4万 2.05%
2024-02-14 0.2848 0.3031 0.2848 0.2981 28.69万 4.67%
2024-02-13 0.304 0.3084 0.2746 0.2849 21.09万 -6.28%
2024-02-12 0.2832 0.3061 0.283 0.3024 15.95万 6.78%
2024-02-11 0.295 0.2983 0.2738 0.2834 26.13万 -3.93%
2024-02-10 0.2997 0.3064 0.2867 0.293 20.83万 -2.24%
2024-02-09 0.2892 0.3047 0.2892 0.2983 22.28万 3.15%
2024-02-08 0.2865 0.2958 0.2809 0.289 18.08万 0.87%
2024-02-07 0.2989 0.2992 0.2799 0.2872 18.76万 -3.91%
2024-02-06 0.3044 0.3078 0.2989 0.2989 16.51万 -1.81%
2024-02-05 0.3013 0.3066 0.3005 0.3048 18.38万 1.16%
2024-02-04 0.305 0.3242 0.3004 0.3017 24.7万 -1.08%
2024-02-03 0.3007 0.3099 0.2941 0.305 27.63万 1.43%
2024-02-02 0.3114 0.3162 0.2949 0.3004 29.11万 -3.53%
2024-02-01 0.3167 0.3264 0.3003 0.3107 26.67万 -1.89%
2024-01-31 0.3098 0.3201 0.3044 0.3167 27.88万 2.23%
2024-01-30 0.3071 0.3235 0.3039 0.3078 25.07万 0.23%
2024-01-29 0.2958 0.3216 0.2942 0.3067 23.01万 3.68%
2024-01-28 0.2952 0.3058 0.2903 0.296 28.83万 0.27%
2024-01-27 0.2803 0.2969 0.2751 0.2952 30.36万 5.32%
2024-01-26 0.2762 0.289 0.2741 0.2806 30.6万 1.59%
2024-01-25 0.2775 0.2859 0.2696 0.2762 39.74万 -0.47%
2024-01-22 0.2789 0.3069 0.2747 0.3023 39.15万 8.39%
2024-01-21 0.2814 0.2984 0.2756 0.2789 43.48万 -0.89%
2024-01-20 0.2988 0.3013 0.2801 0.2814 42.26万 -5.82%
2024-01-19 0.2856 0.3223 0.2804 0.2978 42.75万 4.27%
2024-01-18 0.2893 0.2958 0.2779 0.2851 42.14万 -1.45%
2024-01-17 0.295 0.3003 0.2895 0.2895 38.15万 -1.86%
2024-01-16 0.3061 0.315 0.2945 0.2949 37.83万 -3.66%
2024-01-15 0.31 0.3163 0.298 0.3052 39.79万 -1.55%
2024-01-14 0.3164 0.3187 0.3003 0.3109 51.46万 -1.74%
2024-01-13 0.3387 0.3495 0.3086 0.3164 56.02万 -6.58%
2024-01-12 0.2852 0.3554 0.2841 0.3427 76.55万 20.16%
2024-01-11 0.3277 0.3334 0.2789 0.2862 49.26万 -12.66%
2024-01-10 0.3237 0.3412 0.3217 0.3278 42.4万 1.27%
2024-01-09 0.3377 0.3385 0.302 0.3232 43.16万 -4.29%
2024-01-08 0.3427 0.3748 0.3331 0.3383 58.37万 -1.28%
2024-01-07 0.3582 0.359 0.3392 0.3415 86.24万 -4.66%
2024-01-06 0.3842 0.3916 0.3495 0.3589 84.77万 -6.59%
2024-01-05 0.3712 0.3844 0.3511 0.3841 58.75万 3.48%
2024-01-04 0.433 0.433 0.3682 0.3717 28.57万 -14.16%
2024-01-03 0.3964 0.4642 0.3964 0.433 21.44万 9.23%
2024-01-02 0.4306 0.433 0.3926 0.3971 18.31万 -7.78%
2024-01-01 0.449 0.4562 0.4342 0.436 13.11万 -2.9%

回顶部