onit币今日最新价格 实时

$ 0.02808594 涨幅：+3.38%
更新时间：2024-07-03 02:50:08

24H最高/最低价格

H：¥0.2382 / $0.03275563
L：¥0.2283 / $0.03139894

今年最高/最低价格

H：¥0.48 / $0.07
L：¥0.18 / $0.03

历史最高/最低价格

H：¥5.66 / $0.778144
L：¥0.1565 / $0.02152274

ONBUFF交易平台推荐

欧易OKX 币安Binance
onit走势图加载中...
  • onit币历史价格表
  • onit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
2024-07-01 0.025132 0.025559 0.025132 0.025559 14.6292 1.7%
2024-06-30 0.025498 0.026657 0.025071 0.025132 4.8077 -1.44%
2024-06-29 0.025132 0.025498 0.025132 0.025498 6.8696 1.46%
2024-06-28 0.028498 0.030067 0.02501 0.025132 166.22 -11.81%
2024-06-27 0.029904 0.030164 0.026646 0.028498 32.9031 -4.7%
2024-06-26 0.025517 0.030526 0.025071 0.029904 251.62 17.19%
2024-06-25 0.028189 0.029307 0.025513 0.025517 266.72 -9.48%
2024-06-24 0.028609 0.028995 0.027548 0.028191 89.8956 -1.46%
2024-06-23 0.02745 0.02867 0.026718 0.028609 204.44 4.22%
2024-06-22 0.028975 0.028975 0.02745 0.02745 234.16 -5.26%
2024-06-21 0.027755 0.028975 0.027755 0.028975 5.258 4.4%
2024-06-20 0.028975 0.029036 0.027694 0.027755 90.2812 -4.21%
2024-06-19 0.030715 0.030717 0.028975 0.028975 139.84 -5.66%
2024-06-18 0.030715 0.030717 0.028975 0.028975 139.84 -5.6649845352434%
2024-04-21 0.041118 0.044595 0.039764 0.040199 125.19万 -2.24%
2024-04-20 0.04047 0.044752 0.035386 0.041118 316.45万 1.6%
2024-04-19 0.039829 0.044542 0.038851 0.041063 162.28万 3.1%
2024-04-18 0.040519 0.048651 0.039215 0.039842 237.94万 -1.67%
2024-04-17 0.039568 0.048787 0.038386 0.040519 483.17万 2.4%
2024-04-16 0.032294 0.04638 0.031791 0.039545 285.91万 22.45%
2024-04-15 0.037777 0.038352 0.032057 0.032096 70.3万 -15.04%
2024-04-14 0.040546 0.0416 0.03392 0.037777 164.96万 -6.83%
2024-04-13 0.038185 0.041686 0.037363 0.040486 91.97万 6.03%
2024-04-12 0.039421 0.040944 0.037637 0.038205 30.2万 -3.08%
2024-04-11 0.039933 0.041636 0.038266 0.03899 18.35万 -2.36%
2024-04-10 0.042393 0.043866 0.039623 0.039933 18.33万 -5.8%
2024-04-09 0.040766 0.043944 0.040391 0.042384 19.11万 3.97%
2024-04-08 0.038915 0.04191 0.038335 0.040766 25.02万 4.76%
2024-04-07 0.039822 0.041389 0.038785 0.038914 13.38万 -2.28%
2024-04-06 0.042247 0.042866 0.038977 0.039822 31.59万 -5.74%
2024-04-05 0.040257 0.044003 0.04007 0.042236 40.92万 4.92%
2024-04-04 0.042737 0.044816 0.040217 0.04027 67.8万 -5.77%
2024-04-03 0.041335 0.045798 0.040754 0.043514 214.61万 5.27%
2024-04-02 0.044621 0.04579 0.041311 0.041509 84.68万 -6.97%
2024-04-01 0.045263 0.04834 0.044162 0.044621 45.32万 -1.42%
2024-03-31 0.04771 0.048575 0.044125 0.045216 91.65万 -5.23%
2024-03-30 0.053819 0.057331 0.046654 0.047108 306.74万 -12.47%
2024-03-29 0.043631 0.065675 0.042806 0.052733 1258.88万 20.86%
2024-03-28 0.042154 0.049307 0.041435 0.043578 214.12万 3.38%
2024-03-27 0.041659 0.047201 0.040611 0.042157 156.43万 1.2%
2024-03-26 0.03715 0.04237 0.036135 0.041016 128.47万 10.41%
2024-03-25 0.037969 0.039245 0.036578 0.03715 58.45万 -2.16%
2024-03-24 0.036813 0.040449 0.036599 0.037984 79.48万 3.18%
2024-03-22 0.0334 0.039454 0.032305 0.036458 120.54万 9.16%
2024-03-21 0.030967 0.034616 0.030967 0.034432 72.33万 11.19%
2024-03-20 0.034243 0.037158 0.0307 0.030967 109.43万 -9.57%
2024-03-19 0.037398 0.038006 0.034198 0.034244 58.64万 -8.43%
2024-03-18 0.037848 0.039625 0.035173 0.037412 82.31万 -1.15%
2024-03-17 0.040207 0.042244 0.037644 0.037838 133.33万 -5.89%
2024-03-16 0.037132 0.048823 0.037132 0.040156 583.97万 8.14%
2024-03-15 0.040034 0.041957 0.036473 0.036677 97.07万 -8.39%
2024-03-14 0.041159 0.042147 0.039053 0.03949 98.02万 -4.06%
2024-03-13 0.03923 0.044056 0.037934 0.041159 222.16万 4.92%
2024-03-12 0.037035 0.043444 0.035207 0.038913 598.51万 5.07%
2024-03-11 0.032537 0.038358 0.032537 0.036446 189.07万 12.01%
2024-03-10 0.033562 0.035403 0.0322 0.032539 64.26万 -3.05%
2024-03-09 0.031473 0.035064 0.031118 0.033322 96.94万 5.87%
2024-03-08 0.030751 0.033906 0.030423 0.031657 38.38万 2.95%
2024-03-07 0.032308 0.032852 0.029643 0.030751 48.31万 -4.82%
2024-03-06 0.033791 0.034408 0.031687 0.032309 73.48万 -4.39%
2024-03-05 0.032894 0.034749 0.03173 0.033798 145.33万 2.75%
2024-03-04 0.0315 0.034828 0.031181 0.032777 86.48万 4.05%
2024-03-03 0.029942 0.03297 0.029942 0.031481 42.4万 5.14%
2024-03-02 0.030891 0.032406 0.029092 0.030213 63.52万 -2.19%
2024-03-01 0.029482 0.032478 0.028577 0.030305 80.37万 2.79%
2024-02-29 0.029868 0.030844 0.028607 0.029482 58.56万 -1.29%
2024-02-28 0.028761 0.030386 0.028166 0.029846 63.41万 3.77%
2024-02-27 0.029124 0.029848 0.028381 0.028751 22.09万 -1.28%
2024-02-26 0.029523 0.030335 0.02884 0.02912 15.88万 -1.37%
2024-02-25 0.029099 0.030814 0.028829 0.029531 41.19万 1.48%
2024-02-24 0.028765 0.029995 0.028362 0.029095 39.2万 1.15%
2024-02-23 0.027647 0.029465 0.027647 0.028763 14.98万 4.04%
2024-02-22 0.028512 0.029667 0.027226 0.027646 32.58万 -3.04%
2024-02-21 0.028313 0.029459 0.028032 0.028509 42.01万 0.69%
2024-02-20 0.028497 0.029658 0.028025 0.028819 24.21万 1.13%
2024-02-19 0.027668 0.029064 0.027547 0.028497 29.97万 3%
2024-02-18 0.028255 0.028976 0.02777 0.027969 17.24万 -1.01%
2024-02-17 0.028086 0.029167 0.027655 0.028254 38.53万 0.6%
2024-02-16 0.029216 0.029814 0.02751 0.028085 127.83万 -3.87%
2024-02-15 0.027801 0.030009 0.027801 0.029534 38.36万 6.23%
2024-02-14 0.0288 0.029506 0.027686 0.027801 21.92万 -3.47%
2024-02-13 0.028261 0.02949 0.028192 0.0288 27.84万 1.91%
2024-02-12 0.028455 0.029567 0.027917 0.028261 36.86万 -0.68%
2024-02-11 0.028327 0.029403 0.028167 0.028455 45.48万 0.45%
2024-02-10 0.028118 0.030436 0.027535 0.028292 150.83万 0.62%
2024-02-09 0.025985 0.03436 0.025985 0.028565 437.49万 9.93%
2024-02-08 0.026169 0.026935 0.025966 0.025985 22.74万 -0.7%
2024-02-07 0.025925 0.02707 0.025914 0.026161 18.64万 0.91%
2024-02-06 0.026886 0.027417 0.026334 0.026353 23.61万 -1.98%
2024-02-05 0.027609 0.02782 0.026697 0.026885 6.03万 -2.62%

回顶部