olt币今日最新价格 实时

$ 0.00214215 涨幅：-1.19%
更新时间：2024-07-03 03:20:12

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.05 / $0.01 (2024-01-16)
L：¥0.01 / $0 (2024-06-21)

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
2024-07-01 0.00214 0.002171 0.002128 0.002166 592.46万 1.21%
2024-06-30 0.002157 0.002173 0.002127 0.00214 573.89万 -0.79%
2024-06-29 0.002146 0.002173 0.002127 0.002145 593.37万 -0.05%
2024-06-28 0.00215 0.002174 0.002128 0.002137 551.45万 -0.6%
2024-06-27 0.002109 0.002174 0.002107 0.00215 584.24万 1.94%
2024-06-26 0.00212 0.002126 0.002107 0.002123 578.72万 0.14%
2024-06-25 0.002159 0.002176 0.002109 0.002124 528.99万 -1.62%
2024-06-24 0.002272 0.002294 0.002129 0.002159 577.73万 -4.97%
2024-06-23 0.002291 0.002297 0.00227 0.002286 579.84万 -0.22%
2024-06-22 0.002241 0.0023 0.002196 0.002289 582.73万 2.14%
2024-06-21 0.002201 0.002244 0.00205 0.002241 598.97万 1.82%
2024-06-20 0.002303 0.00233 0.002166 0.002201 565.03万 -4.43%
2024-06-19 0.00261 0.002611 0.002293 0.002303 533.41万 -11.76%
2024-06-18 0.00261 0.002611 0.002293 0.002303 533.41万 -11.76245210728%
2024-04-21 0.002706 0.002713 0.002666 0.002713 563.47万 0.26%
2024-04-20 0.002599 0.002714 0.002599 0.002706 537.62万 4.12%
2024-04-19 0.002579 0.002758 0.002552 0.002601 397.02万 0.85%
2024-04-18 0.002689 0.002725 0.002552 0.002559 543.43万 -4.83%
2024-04-17 0.002906 0.00358 0.002685 0.002686 546.65万 -7.57%
2024-04-16 0.002858 0.002988 0.002843 0.002901 539.9万 1.5%
2024-04-15 0.00304 0.003113 0.002684 0.002873 564.27万 -5.49%
2024-04-14 0.003302 0.003317 0.003014 0.003035 538.37万 -8.09%
2024-04-13 0.003412 0.003469 0.002864 0.003314 591.64万 -2.87%
2024-04-12 0.003453 0.003479 0.003316 0.003412 557.11万 -1.19%
2024-04-11 0.003248 0.004114 0.003214 0.003453 535.36万 6.31%
2024-04-10 0.003244 0.003261 0.003213 0.003248 556.33万 0.12%
2024-04-09 0.00301 0.003256 0.002966 0.003227 575.28万 7.21%
2024-04-08 0.003067 0.003075 0.002904 0.00299 525.98万 -2.51%
2024-04-07 0.003057 0.003119 0.003056 0.003069 569.34万 0.39%
2024-04-06 0.003203 0.003304 0.003058 0.003108 523.63万 -2.97%
2024-04-05 0.003231 0.003308 0.003195 0.003203 543.15万 -0.87%
2024-04-04 0.003223 0.00325 0.003196 0.003239 564.02万 0.5%
2024-04-03 0.003315 0.003353 0.003196 0.003208 572.41万 -3.23%
2024-04-02 0.00353 0.003599 0.003281 0.00333 578.43万 -5.67%
2024-04-01 0.003587 0.003641 0.003199 0.00358 579.4万 -0.2%
2024-03-31 0.003736 0.003813 0.003581 0.003626 560.79万 -2.94%
2024-03-30 0.003918 0.003925 0.003736 0.003783 525.36万 -3.45%
2024-03-29 0.003335 0.003925 0.002887 0.003901 646.66万 16.97%
2024-03-28 0.003801 0.003827 0.003246 0.003324 549.9万 -12.55%
2024-03-27 0.003566 0.003923 0.003566 0.003838 581.57万 7.63%
2024-03-26 0.003373 0.003597 0.003359 0.003526 570.68万 4.54%
2024-03-25 0.003413 0.003529 0.003359 0.003367 570.02万 -1.35%
2024-03-24 0.003363 0.003423 0.003359 0.003418 574.8万 1.64%
2024-03-22 0.003203 0.00331 0.003153 0.003301 588.12万 3.06%
2024-03-21 0.003207 0.003211 0.003152 0.003154 546.94万 -1.65%
2024-03-20 0.00359 0.003593 0.003153 0.003193 520.57万 -11.06%
2024-03-19 0.003782 0.003791 0.00353 0.00358 539.2万 -5.34%
2024-03-18 0.003701 0.003978 0.003408 0.003778 588.8万 2.08%
2024-03-17 0.003718 0.003719 0.003698 0.003709 589.32万 -0.24%
2024-03-16 0.004137 0.004137 0.003699 0.003718 590.58万 -10.13%
2024-03-15 0.004228 0.00427 0.004109 0.004115 542.13万 -2.67%
2024-03-14 0.003743 0.00427 0.003728 0.00425 621.32万 13.55%
2024-03-13 0.00394 0.00399 0.003637 0.003743 542.43万 -5%
2024-03-12 0.00401 0.004226 0.003929 0.003953 565.91万 -1.42%
2024-03-11 0.003764 0.004034 0.003756 0.003996 567.86万 6.16%
2024-03-10 0.003945 0.00397 0.003756 0.003774 573.28万 -4.33%
2024-03-09 0.003956 0.003973 0.003921 0.003938 536.33万 -0.46%
2024-03-08 0.003928 0.003973 0.003847 0.003967 587.95万 0.99%
2024-03-07 0.004232 0.004244 0.003686 0.003882 350.69万 -8.27%
2024-03-06 0.003403 0.00427 0.003348 0.004265 699.51万 25.33%
2024-03-05 0.003497 0.003536 0.003246 0.003404 559.36万 -2.66%
2024-03-04 0.003259 0.00364 0.003247 0.003494 550.43万 7.21%
2024-03-03 0.003259 0.003315 0.003216 0.003289 570.53万 0.92%
2024-03-02 0.003236 0.00337 0.003216 0.003259 574.45万 0.71%
2024-03-01 0.003492 0.003525 0.003216 0.003228 543.69万 -7.56%
2024-02-29 0.003474 0.003584 0.003399 0.003482 575.16万 0.23%
2024-02-28 0.003413 0.003485 0.003398 0.003474 577.11万 1.79%
2024-02-27 0.003375 0.003482 0.003251 0.003469 568.59万 2.79%
2024-02-26 0.003316 0.003473 0.003314 0.003385 562.6万 2.08%
2024-02-25 0.003826 0.00384 0.003315 0.003316 551.88万 -13.33%
2024-02-24 0.003689 0.003934 0.003689 0.003802 586万 3.06%
2024-02-23 0.003531 0.003745 0.003519 0.003743 580.98万 6%
2024-02-22 0.003778 0.003815 0.003517 0.003531 588.61万 -6.54%
2024-02-21 0.003989 0.004025 0.003755 0.003771 548.98万 -5.47%
2024-02-20 0.003544 0.00402 0.003518 0.004015 623.38万 13.29%
2024-02-19 0.003342 0.003549 0.003315 0.003549 600.49万 6.19%
2024-02-18 0.003207 0.003419 0.003174 0.003351 576.36万 4.49%
2024-02-17 0.003283 0.00331 0.003161 0.003185 550.81万 -2.99%
2024-02-16 0.003295 0.003312 0.003245 0.003296 566.67万 0.03%
2024-02-15 0.003244 0.003309 0.003159 0.003259 583.49万 0.46%
2024-02-14 0.003318 0.003351 0.003244 0.003271 546.68万 -1.42%
2024-02-13 0.003528 0.003583 0.003247 0.003334 502.73万 -5.5%
2024-02-12 0.003266 0.003591 0.003222 0.003551 612.5万 8.73%
2024-02-11 0.003202 0.003268 0.003161 0.003266 569.4万 2%
2024-02-10 0.003168 0.003268 0.003108 0.003212 541.91万 1.39%
2024-02-09 0.003314 0.00336 0.003063 0.003159 561.47万 -4.68%
2024-02-08 0.003411 0.004827 0.00322 0.003348 549.36万 -1.85%
2024-02-07 0.003294 0.003417 0.003265 0.003393 578.18万 3.01%
2024-02-06 0.003578 0.003589 0.003265 0.003294 556.09万 -7.94%
2024-02-05 0.003586 0.003591 0.00354 0.003564 554.09万 -0.61%
2024-02-04 0.003701 0.003751 0.00354 0.003571 564.83万 -3.51%
2024-02-03 0.003632 0.003808 0.003581 0.003687 741.15万 1.51%
2024-02-02 0.00362 0.003805 0.003584 0.003614 729.22万 -0.17%
2024-02-01 0.003629 0.003685 0.003457 0.003649 771.38万 0.55%
2024-01-31 0.003846 0.003846 0.003625 0.003633 740.93万 -5.54%
2024-01-30 0.003965 0.00403 0.003812 0.003852 762.34万 -2.85%
2024-01-29 0.003986 0.00403 0.003965 0.003965 758.91万 -0.53%
2024-01-28 0.003993 0.004031 0.003966 0.003969 764.85万 -0.6%
2024-01-27 0.004115 0.004163 0.003967 0.004024 746.14万 -2.21%
2024-01-26 0.004019 0.004163 0.003906 0.004115 770.16万 2.39%
2024-01-25 0.004534 0.004534 0.003972 0.004008 786.79万 -11.6%
2024-01-22 0.004862 0.004897 0.004696 0.004719 796.66万 -2.94%
2024-01-21 0.00511 0.005189 0.004832 0.004849 785.41万 -5.11%
2024-01-20 0.005046 0.005845 0.004837 0.005137 765.01万 1.8%
2024-01-19 0.004811 0.00698 0.004746 0.005068 809.34万 5.34%
2024-01-18 0.005508 0.005529 0.004747 0.004796 740.55万 -12.93%
2024-01-17 0.006011 0.00611 0.005412 0.005473 775.17万 -8.95%
2024-01-16 0.004262 0.007318 0.004245 0.006301 858.33万 47.84%
2024-01-15 0.004032 0.004262 0.004024 0.004262 802.62万 5.7%
2024-01-14 0.004219 0.004232 0.004023 0.004105 750.31万 -2.7%
2024-01-13 0.004131 0.004238 0.004112 0.004221 767.73万 2.18%
2024-01-12 0.004015 0.00417 0.003972 0.00416 833.63万 3.61%
2024-01-11 0.004302 0.004338 0.003971 0.004015 790.39万 -6.67%
2024-01-10 0.004501 0.004533 0.004269 0.004277 748.64万 -4.98%
2024-01-09 0.004945 0.004958 0.004468 0.004493 768.14万 -9.14%
2024-01-08 0.004933 0.004959 0.004892 0.004896 800.5万 -0.75%
2024-01-07 0.005264 0.005264 0.004893 0.004949 786.6万 -5.98%
2024-01-06 0.00522 0.00528 0.005197 0.005273 801.41万 1.02%
2024-01-05 0.005144 0.005278 0.005055 0.005233 805.4万 1.73%
2024-01-04 0.005963 0.006058 0.005114 0.005144 703.33万 -13.73%
2024-01-03 0.005149 0.005961 0.005113 0.005961 887.41万 15.77%
2024-01-02 0.005506 0.005522 0.005113 0.005146 755.74万 -6.54%
2024-01-01 0.005381 0.005476 0.005336 0.005458 800.83万 1.43%

回顶部