xft币今日最新价格 实时

$ 0.500997 涨幅：-2.87%
更新时间：2024-07-07 23:50:11

24H最高/最低价格

H：¥3.5104 / $0.482964
L：¥3.3615 / $0.462482

2020年最高价格/最低价格

H：¥38.2 / $5.26 (2020-08-25)
L：¥0 / $0 (2020-08-12)

历史最高/最低价格

H：¥179.46 / $24.69
L：¥0.9439 / $0.129858

Offshift交易平台推荐

欧易OKX 币安Binance
xft走势图加载中...
  • xft币历史价格表
  • xft币概况
2020年 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
2020-12-30 1.0185 1.0344 0.9672 1.0066 3.07万 -1.17%
2020-12-29 1.0255 1.0574 0.9336 1.0192 3万 -0.61%
2020-12-28 1.0348 1.0615 0.9399 1.0255 3.17万 -0.9%
2020-12-27 1.037 1.0675 1.0183 1.0348 3.24万 -0.21%
2020-12-26 0.9847 1.0701 0.9794 1.037 2.84万 5.31%
2020-12-25 1.1387 1.1388 0.8275 0.9852 2.82万 -13.48%
2020-12-24 1.1728 1.1779 1.1152 1.1387 2.77万 -2.91%
2020-12-23 1.0439 1.1733 1.0212 1.1728 3.29万 12.35%
2020-12-22 1.158 1.1749 1.0205 1.0425 3.33万 -9.97%
2020-12-21 1.0609 1.1808 1.0221 1.158 3.62万 9.15%
2020-12-20 0.8711 1.1829 0.8566 1.0609 3.2万 21.79%
2020-12-19 0.8615 0.9459 0.821 0.8708 2.67万 1.08%
2020-12-18 0.8958 0.9948 0.8572 0.8615 2.6万 -3.83%
2020-12-17 0.9712 0.975 0.8342 0.8958 2.86万 -7.76%
2020-12-16 1.0553 1.0594 0.96 0.9712 2.81万 -7.97%
2020-12-15 1.1356 1.1971 1.0283 1.0553 3.36万 -7.07%
2020-12-14 1.0774 1.2128 1.0774 1.136 3.41万 5.44%
2020-12-13 0.9561 1.1964 0.9032 1.0774 3.38万 12.69%
2020-12-12 0.9301 0.9768 0.8777 0.9561 2.85万 2.8%
2020-12-11 0.6771 1.0685 0.6751 0.9291 2.76万 37.22%
2020-12-10 0.8731 0.8768 0.6154 0.6786 2.3万 -22.28%
2020-12-09 0.8903 0.9079 0.8716 0.8733 2.66万 -1.91%
2020-12-08 0.8477 0.8966 0.844 0.8903 2.85万 5.03%
2020-12-07 0.9622 0.9635 0.8336 0.8477 2.67万 -11.9%
2020-12-06 0.9576 0.9679 0.915 0.962 3.11万 0.46%
2020-12-05 1.0115 1.0765 0.9563 0.9576 2.85万 -5.33%
2020-12-04 0.7981 1.1168 0.7923 1.0116 2.95万 26.75%
2020-12-03 0.8254 0.8283 0.6829 0.7981 2.51万 -3.31%
2020-12-02 1.0244 1.0284 0.8217 0.8254 2.68万 -19.43%
2020-12-01 1.0186 1.1583 1.0065 1.0065 3.09万 -1.19%
2020-11-30 0.831 1.0354 0.831 1.0186 3.53万 22.58%
2020-11-29 0.7557 0.831 0.7528 0.831 2.76万 9.96%
2020-11-28 0.7521 0.7819 0.7127 0.7557 2.65万 0.48%
2020-11-27 0.7336 0.7756 0.6419 0.7521 2.72万 2.52%
2020-11-26 0.9323 0.9428 0.7287 0.7336 2.83万 -21.31%
2020-11-25 0.8767 0.939 0.8168 0.9323 3.31万 6.34%
2020-11-24 0.6234 0.9007 0.6234 0.8764 3.1万 40.58%
2020-11-23 0.7416 0.8013 0.6012 0.6233 2.24万 -15.95%
2020-11-22 0.5934 0.7426 0.5932 0.7419 2.6万 25.03%
2020-11-21 0.5491 0.6072 0.5469 0.5933 2.14万 8.05%
2020-11-20 0.5867 0.6184 0.526 0.5491 2.1万 -6.41%
2020-11-19 0.653 0.6735 0.5827 0.5867 2.19万 -10.15%
2020-11-18 0.7008 0.7041 0.6505 0.653 2.19万 -6.82%
2020-11-17 0.7391 0.7397 0.661 0.7008 2.41万 -5.18%
2020-11-16 0.7574 0.762 0.738 0.7391 2.45万 -2.42%
2020-11-15 0.7777 0.7812 0.751 0.7575 2.82万 -2.6%
2020-11-14 0.7683 0.8405 0.7498 0.7779 2.5万 1.25%
2020-11-13 0.8139 0.8342 0.706 0.768 2.62万 -5.64%
2020-11-12 0.9501723 0.95310184 0.78757697 0.81392202 2.44万 -14.34%
2020-11-11 0.85409675 1.00314646 0.85409675 0.95080436 4.04万 11.32%
2020-11-10 0.78847848 1.02784286 0.77349378 0.89083803 3.58万 12.98%
2020-11-09 0.57617995 0.78395688 0.55113037 0.78395688 3.24万 36.06%
2020-11-08 0.52397916 0.6389206 0.5143416 0.57510278 2.31万 9.76%
2020-11-07 0.47183568 0.52646693 0.4484517 0.52244374 2.31万 10.73%
2020-11-06 0.4738692 0.5575568 0.45754155 0.47053989 2.98万 -0.7%
2020-11-05 0.50293344 0.50328928 0.4706554 0.4727175 2.03万 -6.01%
2020-11-04 0.51902248 0.52619736 0.4823623 0.50340062 3.68万 -3.01%
2020-11-03 0.46166698 0.58689587 0.45826842 0.51812053 4.32万 12.23%
2020-11-02 0.47265032 0.47265032 0.46113578 0.46178375 3.39万 -2.3%
2020-11-01 0.47370628 0.47584998 0.46974184 0.47237448 3.79万 -0.28%
2020-10-31 0.507984 0.507984 0.44406359 0.47417364 3.68万 -6.66%
2020-10-30 0.53340398 0.54428812 0.49082592 0.50806576 4.2万 -4.75%
2020-10-29 0.5760418 0.59641065 0.53065766 0.53449231 4.03万 -7.21%
2020-10-28 0.54767314 0.57560572 0.5311085 0.57548085 4.57万 5.08%
2020-10-27 0.58563 0.59079396 0.54993896 0.54993896 4.1万 -6.09%
2020-10-26 0.58823948 0.59284664 0.58022256 0.5868988 4.17万 -0.23%
2020-10-25 0 0.59123632 0.5867126 0.59123632 4.61万 --
2020-10-22 0.6023024 0.62744009 0.5917158 0.6272975 4.02万 4.15%
2020-10-21 0.63319952 0.67559766 0.5872498 0.6022605 4.41万 -4.89%
2020-10-20 0.65962054 0.66750384 0.61493418 0.6323605 4.2万 -4.13%
2020-10-19 0.69805304 0.69805304 0.64885935 0.65927946 31.22万 -5.55%
2020-10-18 0.65145992 0.69858596 0.64954832 0.6973609 32.94万 7.05%
2020-10-17 0.711702 0.74083589 0.60034234 0.65191201 31.6万 -8.4%
2020-10-16 0.84728376 0.84907416 0.70403728 0.71238496 34.14万 -15.92%
2020-10-15 0.79867568 0.89647783 0.7358849 0.85127646 40.47万 6.59%
2020-10-14 0.88074748 0.93579328 0.79587324 0.80141219 32.13万 -9.01%
2020-10-13 0.88178473 0.99045637 0.83054752 0.8816264 23.87万 -0.02%
2020-10-12 1.00012702 1.00052402 0.86674968 0.88252556 46.5万 -11.76%
2020-10-11 0.91804316 1.06805531 0.90769775 1.0004692 41.83万 8.98%
2020-10-10 0.68084792 0.9439758 0.68084792 0.9190082 47.99万 34.98%
2020-10-09 0.6443733 0.7420461 0.63175238 0.67850758 32.62万 5.3%
2020-10-08 0.8248136 0.82624426 0.61578428 0.64501216 38.81万 -21.8%
2020-10-07 0.86691192 0.8844446 0.74215904 0.82571644 47.09万 -4.75%
2020-10-06 0.90075892 0.96751258 0.79189523 0.86807044 47.65万 -3.63%
2020-10-05 0.9673686 1.03368604 0.83587948 0.91209072 48.54万 -5.71%
2020-10-04 1.08538954 1.09008932 0.94727786 0.96655676 33.59万 -10.95%
2020-10-03 1.2940797 1.2940797 0.84849318 1.08759048 37.37万 -15.96%
2020-10-02 1.73741185 2.09088396 1.16520228 1.3537603 48.01万 -22.08%
2020-10-01 1.40925352 1.91690463 1.3612806 1.7384607 47.76万 23.36%
2020-09-30 1.39003898 1.44146625 1.31038162 1.4099741 71.93万 1.43%
2020-09-29 1.3264798 1.42114648 1.2405534 1.38857902 73.7万 4.68%
2020-09-28 1.14495336 1.39202256 1.1406702 1.32668112 59.12万 15.87%
2020-09-27 1.09765312 1.17272838 1.08084222 1.1442505 56.85万 4.25%
2020-09-26 1.1234976 1.14864636 1.03362209 1.09954006 54.55万 -2.13%
2020-09-25 1.15217968 1.15217968 0.96896354 1.11703325 58.46万 -3.05%
2020-09-24 1.11893411 1.22802035 1.0886368 1.15098496 54.52万 2.86%
2020-09-23 1.16425034 1.21194342 1.0586535 1.11877287 54.56万 -3.91%
2020-09-22 1.2704451 1.36172033 1.1514966 1.16575964 51.83万 -8.24%
2020-09-21 1.0960942 1.3962099 1.09604888 1.29321032 63.49万 17.98%
2020-09-20 1.2103283 1.2151835 1.07720324 1.0960576 51.91万 -9.44%
2020-09-19 1.25610432 1.27728544 1.20649832 1.20927383 55.17万 -3.73%
2020-09-18 1.20922251 1.31980548 1.0426407 1.25650936 58.92万 3.91%
2020-09-17 1.28650528 1.28850236 1.14010528 1.2057 57.8万 -6.28%
2020-09-16 1.36798906 1.65016787 1.27254401 1.28566363 45.42万 -6.02%
2020-09-15 1.27948333 1.3658853 1.1824501 1.3658853 49.06万 6.75%
2020-09-14 1.65403932 1.65403932 1.28200576 1.28200576 54.82万 -22.49%
2020-09-13 1.65870561 1.69401768 1.57911507 1.65403932 58.51万 -0.28%
2020-09-12 1.67497723 5.2549 1.47669544 1.65641872 61.43万 -1.11%
2020-09-11 1.45174515 1.6625084 1.44462448 1.6625084 52.95万 14.52%
2020-09-10 1.62895185 1.62895185 1.4197578 1.45126716 52.64万 -10.91%
2020-09-09 1.52808217 1.63433499 1.52676942 1.62711721 56.75万 6.48%
2020-09-08 1.613976 1.83952584 1.44576112 1.52277384 50.68万 -5.65%
2020-09-07 1.71868008 1.78544848 1.46519468 1.61898236 41.3万 -5.8%
2020-09-06 2.1090892 2.69807984 1.61604709 1.72307134 33.63万 -18.3%
2020-09-05 2.0376512 2.51165225 1.762813 2.11463642 43.62万 3.78%
2020-09-04 2.724638 2.958256 1.33515508 2.042326 48.4万 -25.04%
2020-09-03 3.32420885 3.37649285 2.65436931 2.72662168 56.31万 -17.98%
2020-09-02 3.58241885 4.17277198 3.22574 3.33880246 59.78万 -6.8%
2020-09-01 2.94200452 4.6136988 2.83134334 3.5829082 49.68万 21.78%
2020-08-31 2.9174306 3.49075008 2.07896247 2.94406875 57.68万 0.91%
2020-08-30 2.70549928 2.9796178 2.39506059 2.86419566 52.44万 5.87%
2020-08-29 3.2045298 3.22462298 2.50126979 2.83649475 57.11万 -11.48%
2020-08-28 3.35116397 3.67897982 2.8028419 3.21237259 55.98万 -4.14%
2020-08-27 3.34369379 3.50142522 2.56686636 3.29556666 61万 -1.44%
2020-08-26 3.98459839 4.76264167 3.03619576 3.34752235 64.81万 -15.99%
2020-08-25 4.11315726 5.2561493 3.99249372 4.09490286 54.56万 -0.44%
2020-08-24 3.5965441 4.69416048 2.69524567 3.99168711 224.18万 10.99%
2020-08-23 3.31139613 5.16884614 2.19981688 3.62488768 150.91万 9.47%
2020-08-22 1.45633388 2.19997786 1.34099598 2.19997786 105万 51.06%
2020-08-21 1.0574404 1.58611303 1.04970989 1.4537138 70.55万 37.47%
2020-08-20 1.08288389 1.0988592 1.04969378 1.05458964 56.71万 -2.61%
2020-08-19 1.25846536 1.258529 1.07761322 1.0839884 58.96万 -13.86%
2020-08-18 1.17070664 1.44718284 1.1272063 1.25348436 60.08万 7.07%
2020-08-17 1.26468204 1.41301136 0.97146566 1.29301656 66.51万 2.24%
2020-08-16 1.23876904 1.29545832 1.05531153 1.26140899 65.8万 1.83%
2020-08-15 1.38388268 1.4151 0.9846 1.23796625 58.89万 -10.54%
2020-08-14 1.3542958 1.7535 1.16118919 1.38489224 4.6万 2.26%
2020-08-13 1.9417 1.6933 1.29475759 1.35337618 3.61万 -30.3%
2020-08-12 1.31327918 2.1141 0 0 0 -100%
2020-08-11 0 1.40349584 0.87704242 1.31228504 27.22万 --

回顶部