olt币今日最新价格 实时

$ 0.00216074 涨幅：+0.96%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.0191 / $0.00263043
L：¥0.0187 / $0.00256594

2018年最高价格/最低价格

H：¥0.48 / $0.07 (2018-07-19)
L：¥0.02 / $0 (2018-12-07)

历史最高/最低价格

H：¥0.79 / $0.108259
L：¥0.0122 / $0.00168402

OneLedger交易平台推荐

欧易OKX 币安Binance
olt走势图加载中...
  • olt币历史价格表
  • olt币概况
2018年 2019年 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
2018-12-30 0.0044969685 0.0047372269 0.0043643233 0.0046442261 38.65万 3.27%
2018-12-29 0.0044810471 0.0048450997 0.0044101365 0.0045090261 58.67万 0.62%
2018-12-28 0.0039654095 0.0046410301 0.0038977081 0.0044616412 47.84万 12.51%
2018-12-27 0.0044377152 0.0044377152 0.0038996124 0.0039852931 35.66万 -10.19%
2018-12-26 0.0042104621 0.0046362217 0.0041245106 0.0044239905 36.12万 5.07%
2018-12-25 0.0048374393 0.0048570644 0.0040381772 0.0044209157 30.33万 -8.61%
2018-12-24 0.0045468149 0.0054088529 0.0045468149 0.004925551 66.94万 8.33%
2018-12-23 0.0042082995 0.0046209262 0.0042082995 0.0045451922 55.71万 8.01%
2018-12-22 0.0039440745 0.0042391862 0.0039008251 0.0041998688 68.58万 6.49%
2018-12-21 0.0038789822 0.0044265369 0.0037833084 0.0039497728 57.11万 1.82%
2018-12-20 0.0037350644 0.0041504314 0.003666401 0.0038591993 52.05万 3.32%
2018-12-19 0.0037595125 0.0039635816 0.0036803063 0.0037703456 79.98万 0.29%
2018-12-18 0.0030956385 0.0037532087 0.0030161399 0.0037532087 47.57万 21.24%
2018-12-17 0.0026876499 0.0031680454 0.0026599481 0.0031203765 40.7万 16.1%
2018-12-16 0.0027391914 0.0028111912 0.0026516479 0.0026834713 39.57万 -2.03%
2018-12-15 0.0026989175 0.0028297629 0.0026133581 0.0027441702 39.06万 1.68%
2018-12-14 0.0026612955 0.0028660637 0.0026289149 0.0026981268 37.69万 1.38%
2018-12-13 0.0028991108 0.0029498761 0.0026436674 0.0026591601 38.86万 -8.28%
2018-12-12 0.0030459969 0.0030551833 0.0028518058 0.0028993938 44.65万 -4.81%
2018-12-11 0.0029977727 0.00309758 0.0028182448 0.0030529064 33.81万 1.84%
2018-12-10 0.0032124309 0.0032499186 0.0029667212 0.0029813886 33.72万 -7.19%
2018-12-09 0.0030422846 0.0033171651 0.0029385001 0.0032105605 38.54万 5.53%
2018-12-08 0.002964515 0.003099896 0.0028147791 0.0030526328 38.84万 2.97%
2018-12-07 0.0029710283 0.0029710283 0.0025586736 0.0029643647 35.19万 -0.22%
2018-12-06 0.0032724052 0.0033650422 0.0029262254 0.0029906339 38.66万 -8.61%
2018-12-05 0.0036875606 0.0037322294 0.003247539 0.0033158648 30.1万 -10.08%
2018-12-04 0.0034406919 0.0037469128 0.0032723798 0.0036800992 29.34万 6.96%
2018-12-03 0.0034863632 0.0036213394 0.0032671199 0.0034473233 21.24万 -1.12%
2018-12-02 0.003563479 0.0038089642 0.0033512381 0.0034717619 24.1万 -2.57%
2018-12-01 0.0032136908 0.0037853583 0.0031091177 0.0035778999 21.14万 11.33%
2018-11-30 0.0035472116 0.003700335 0.0030887035 0.0032052449 20.24万 -9.64%
2018-11-29 0.0038070797 0.0039480642 0.0033491022 0.0035428923 12.7万 -6.94%
2018-11-28 0.00326064 0.00385137 0.00316711 0.00380206 8.67万 16.6%
2018-11-27 0.00446308 0.00446308 0.00307696 0.00320628 9.16万 -28.16%
2018-11-26 0.00357209 0.00453409 0.00325165 0.0045144 11.45万 26.38%
2018-11-25 0.00373971 0.00378269 0.00325961 0.00363389 10.5万 -2.83%
2018-11-24 0.00407393 0.00422459 0.0035132 0.00373485 9.74万 -8.32%
2018-11-23 0.00417122 0.00440264 0.00390885 0.00407735 33.7万 -2.25%
2018-11-22 0.00462115 0.00498368 0.00418619 0.00423642 27.15万 -8.33%
2018-11-21 0.0041962 0.00471319 0.00400776 0.00462906 24.63万 10.32%
2018-11-20 0.00437498 0.00607696 0.00407244 0.00417875 17.36万 -4.49%
2018-11-19 0.00626604 0.00626809 0.00439223 0.00439703 30.06万 -29.83%
2018-11-18 0.00637298 0.00683681 0.00603339 0.00626222 35.27万 -1.74%
2018-11-17 0.00650449 0.00689434 0.00621033 0.00638529 40.26万 -1.83%
2018-11-16 0.00668652 0.00706971 0.0064399 0.00650924 23.37万 -2.65%
2018-11-15 0.00710073 0.00717183 0.00627794 0.00666795 32.31万 -6.09%
2018-11-14 0.00817609 0.00846329 0.0065884 0.00706834 16.99万 -13.55%
2018-11-13 0.00802957 0.00897406 0.00802957 0.00814886 20.83万 1.49%
2018-11-12 0.00810272 0.00897771 0.00753335 0.00801436 30.18万 -1.09%
2018-11-11 0.00768193 0.00821808 0.00747377 0.00811952 39.02万 5.7%
2018-11-10 0.00773724 0.00798312 0.00746692 0.00761287 36.85万 -1.61%
2018-11-09 0.0077203 0.0080653 0.00736348 0.00773718 28.33万 0.22%
2018-11-08 0.00809375 0.00836791 0.00771154 0.00771996 38.82万 -4.62%
2018-11-07 0.00843231 0.00875547 0.00792528 0.0081133 36.51万 -3.78%
2018-11-06 0.00866305 0.00869656 0.00828737 0.00841679 36.11万 -2.84%
2018-11-05 0.00884218 0.00885286 0.00836421 0.00866613 32.85万 -1.99%
2018-11-04 0.00856863 0.00882529 0.00836259 0.00882476 65.41万 2.99%
2018-11-03 0.00857659 0.00875735 0.00842933 0.00848546 52.31万 -1.06%
2018-11-02 0.00851563 0.00909398 0.00834793 0.0085745 62.36万 0.69%
2018-11-01 0.0095067 0.0109361 0.00810709 0.00897223 31.76万 -5.62%
2018-10-31 0.00888298 0.00983123 0.00867383 0.00933405 29.51万 5.08%
2018-10-30 0.00900513 0.00943968 0.00837127 0.00890707 31.15万 -1.09%
2018-10-29 0.00927706 0.00963806 0.00862415 0.00892395 31.41万 -3.81%
2018-10-28 0.00810334 0.0104982 0.00789076 0.00926589 28.08万 14.35%
2018-10-27 0.0080548 0.00830524 0.00783982 0.00805042 17.42万 -0.05%
2018-10-26 0.00769506 0.00822401 0.00765416 0.0080488 27.06万 4.6%
2018-10-25 0.0077922 0.00786458 0.00759119 0.00767206 27.6万 -1.54%
2018-10-24 0.00763951 0.0078573 0.00754995 0.00776507 24.05万 1.64%
2018-10-23 0.00747737 0.0076725 0.00743236 0.00763511 38.61万 2.11%
2018-10-22 0.00753529 0.00768074 0.00738958 0.00746827 60.43万 -0.89%
2018-10-21 0.00748909 0.00765785 0.00735908 0.00743588 25.25万 -0.71%
2018-10-20 0.00745467 0.00752211 0.00732793 0.00750305 90.67万 0.65%
2018-10-19 0.00738167 0.0077065 0.00738167 0.00749112 59.58万 1.48%
2018-10-18 0.00753666 0.00773951 0.00735667 0.00749299 51.51万 -0.58%
2018-10-17 0.00768202 0.00776567 0.00729586 0.00752113 69.26万 -2.09%
2018-10-16 0.007583 0.00783316 0.00739968 0.00762061 61.6万 0.5%
2018-10-15 0.00708966 0.00825889 0.00699031 0.00773206 53.68万 9.06%
2018-10-14 0.00739451 0.00831151 0.00687148 0.00708247 56万 -4.22%
2018-10-13 0.00664255 0.00783672 0.00636524 0.00740241 51.81万 11.44%
2018-10-12 0.00653355 0.00704358 0.00621694 0.00645208 41.16万 -1.25%
2018-10-11 0.00782376 0.00790904 0.00654858 0.00657414 46.35万 -15.97%
2018-10-10 0.00754552 0.00798644 0.00731746 0.00760225 56.85万 0.75%
2018-10-09 0.00775184 0.00801497 0.00739775 0.00763533 48.38万 -1.5%
2018-10-08 0.00760676 0.00800761 0.00750612 0.00776359 27.91万 2.06%
2018-10-07 0.00765649 0.00811836 0.00718206 0.00756297 41.81万 -1.22%
2018-10-06 0.00760111 0.00784193 0.00727939 0.00729135 33.59万 -4.08%
2018-10-05 0.007666 0.00788533 0.00755229 0.00759623 50.7万 -0.91%
2018-10-04 0.00738733 0.00783642 0.00734897 0.00766419 42.23万 3.75%
2018-10-03 0.00775914 0.00781264 0.00717077 0.00738601 66.8万 -4.81%
2018-10-02 0.00760216 0.00796816 0.00750909 0.00773484 136.99万 1.75%
2018-10-01 0.00767634 0.00803156 0.0074263 0.00756676 152.28万 -1.43%
2018-09-30 0.00775689 0.00798962 0.00736895 0.00767157 117.59万 -1.1%
2018-09-29 0.00756349 0.00802665 0.00727311 0.00759776 118.78万 0.45%
2018-09-28 0.00769526 0.0082742 0.00740744 0.0075633 105.55万 -1.71%
2018-09-27 0.00750886 0.00779551 0.0071785 0.00765347 119.84万 1.93%
2018-09-26 0.00740974 0.00791665 0.00718135 0.00753354 105.22万 1.67%
2018-09-25 0.00787689 0.00787689 0.00711721 0.00739482 77.18万 -6.12%
2018-09-24 0.00806728 0.00814759 0.00780425 0.00785421 69.96万 -2.64%
2018-09-23 0.00790923 0.00813114 0.00777557 0.00805858 73.38万 1.89%
2018-09-22 0.00780005 0.00798167 0.00742882 0.00790356 91.74万 1.33%
2018-09-21 0.00732347 0.00794077 0.00719075 0.00775189 90.53万 5.85%
2018-09-20 0.00701342 0.00734382 0.00697583 0.00733072 57.23万 4.52%
2018-09-19 0.00698044 0.00714891 0.0066436 0.00702875 23.81万 0.69%
2018-09-18 0.00673227 0.00712814 0.00667282 0.00698758 22.98万 3.79%
2018-09-17 0.00752271 0.00770826 0.00667852 0.00673966 49.6万 -10.41%
2018-09-16 0.00731946 0.0076403 0.00689888 0.00752534 66.79万 2.81%
2018-09-15 0.00762824 0.00789592 0.00729316 0.00731534 55.86万 -4.1%
2018-09-14 0.00780923 0.00808943 0.00751693 0.00764566 51.15万 -2.09%
2018-09-13 0.00746251 0.00787144 0.00741787 0.00780293 64.25万 4.56%
2018-09-12 0.00784136 0.0078712 0.00723756 0.00745654 36.01万 -4.91%
2018-09-11 0.00808116 0.00840897 0.0076311 0.0078443 45.5万 -2.93%
2018-09-10 0.00808946 0.00822345 0.00786043 0.00807167 65.82万 -0.22%
2018-09-09 0.0083371 0.00855602 0.0079168 0.00809748 70.6万 -2.87%
2018-09-08 0.00892477 0.00914991 0.00822401 0.00840549 64.96万 -5.82%
2018-09-07 0.00978553 0.00997742 0.00892272 0.00892276 54.58万 -8.82%
2018-09-06 0.00980243 0.00980243 0.00899372 0.00977987 48.57万 -0.23%
2018-09-05 0.0116346 0.0130556 0.00979721 0.00979721 50.16万 -15.79%
2018-09-04 0.0112528 0.0117846 0.011158 0.0116623 46.38万 3.64%
2018-09-03 0.0112116 0.0114424 0.011039 0.0112555 47.03万 0.39%
2018-09-02 0.0113585 0.0115959 0.0110941 0.0112116 48.58万 -1.29%
2018-09-01 0.0104334 0.0117164 0.0104164 0.011306 47.88万 8.36%
2018-08-31 0.0103786 0.0106369 0.0100269 0.0104385 41.37万 0.58%
2018-08-30 0.0103146 0.0105587 0.00997349 0.0103706 47.84万 0.54%
2018-08-29 0.0106493 0.010888 0.0102485 0.0103086 55.5万 -3.2%
2018-08-28 0.0106582 0.0108888 0.0100898 0.0106471 38.15万 -0.1%
2018-08-27 0.00973975 0.0106293 0.00973975 0.0106293 60.69万 9.13%
2018-08-26 0.00975351 0.00989081 0.00933271 0.00972106 66.36万 -0.33%
2018-08-25 0.0103636 0.0104312 0.00938397 0.00975443 60.96万 -5.88%
2018-08-24 0.0101394 0.0103398 0.00939566 0.0103398 47.29万 1.98%
2018-08-23 0.00981116 0.0104676 0.00958901 0.0101231 48.86万 3.18%
2018-08-22 0.011116 0.011583 0.00969939 0.00979809 47.35万 -11.86%
2018-08-21 0.0107697 0.0112326 0.0107262 0.0111452 47.53万 3.49%
2018-08-20 0.0117605 0.0123216 0.010712 0.0108305 39.79万 -7.91%
2018-08-19 0.0122096 0.0123318 0.011706 0.0117607 50.02万 -3.68%
2018-08-18 0.0130579 0.0139796 0.0114755 0.0121934 41.17万 -6.62%
2018-08-17 0.0102343 0.0130117 0.0102343 0.0130078 66.87万 27.1%
2018-08-16 0.0101886 0.0108555 0.0101 0.0102479 24.95万 0.58%
2018-08-15 0.00911837 0.0108132 0.00911837 0.0101777 75.85万 11.62%
2018-08-14 0.0094359 0.00945843 0.00825646 0.00904537 104.7万 -4.14%
2018-08-13 0.0116599 0.0117652 0.00944132 0.00944132 76.98万 -19.03%
2018-08-12 0.0118752 0.0124346 0.0115857 0.0116353 82.69万 -2.02%
2018-08-11 0.0135065 0.0135928 0.0103216 0.0119205 77.41万 -11.74%
2018-08-10 0.0170358 0.0184167 0.0134302 0.0134786 67.11万 -20.88%
2018-08-09 0.0189452 0.0190488 0.0169544 0.0170703 102.3万 -9.9%
2018-08-08 0.022197 0.0229646 0.0181327 0.018954 151.12万 -14.61%
2018-08-07 0.0221794 0.025027 0.022085 0.0222077 58.4万 0.13%
2018-08-06 0.0258553 0.0276672 0.0221836 0.0222218 44.44万 -14.05%
2018-08-05 0.0277679 0.0286958 0.0232013 0.0257354 44.88万 -7.32%
2018-08-04 0.0320804 0.0324428 0.0274503 0.0277359 50.46万 -13.54%
2018-08-03 0.0324353 0.0324371 0.0302027 0.0320905 68.36万 -1.06%
2018-08-02 0.03285 0.0348766 0.031333 0.0323889 58.94万 -1.4%
2018-08-01 0.0339862 0.0346061 0.0322375 0.0330675 76.67万 -2.7%
2018-07-31 0.0378447 0.0383051 0.0336006 0.0339594 81.18万 -10.27%
2018-07-30 0.0397875 0.0397875 0.0370453 0.038115 78.56万 -4.2%
2018-07-29 0.0406390987 0.0412257984 0.0396681987 0.0398265012 153.08万 -2%
2018-07-28 0.0424594991 0.0435566008 0.040217001 0.0405908003 154.33万 -4.4%
2018-07-27 0.0409359001 0.0478992984 0.0403073989 0.0425098985 245.07万 3.85%
2018-07-26 0.0394936986 0.0428675003 0.0393510982 0.0405137986 168.08万 2.58%
2018-07-25 0.0421447009 0.0442667007 0.0392646007 0.0395313017 154.6万 -6.2%
2018-07-24 0.0411035009 0.0466859005 0.0397724994 0.0422950014 199.49万 2.9%
2018-07-23 0.0449386016 0.0461837016 0.0409176983 0.0410576984 177.65万 -8.64%
2018-07-22 0.0409732983 0.0474686995 0.0409732983 0.0450027995 192.23万 9.83%
2018-07-21 0.0430883989 0.0440814011 0.0404511988 0.0408481993 176.57万 -5.2%
2018-07-20 0.0530044995 0.054650601 0.043205101 0.043205101 250.75万 -18.49%
2018-07-19 0.0494732 0.0664589033 0.0494577996 0.0530143008 3124.91万 7.16%
2018-07-18 0.0495802015 0.0524226017 0.0482565016 0.0494758002 5216.92万 -0.21%
2018-07-17 0.0470781997 0.0507466011 0.0467059016 0.049403999 2499.18万 4.94%
2018-07-16 0.0416263007 0.0501847006 0.0412308015 0.0470182002 1324.1万 12.95%
2018-07-15 0.0386479013 0.0415728986 0.0386479013 0.0415349007 1195.4万 7.47%
2018-07-14 0.0408902988 0.0409419984 0.0377359018 0.0387611985 450.42万 -5.21%
2018-07-13 0.0345260017 0.0418144017 0.0345260017 0.0405931994 989.97万 17.57%
2018-07-12 0.0400803015 0.0426798016 0.0344435014 0.0345317982 359.07万 -13.84%

回顶部