oni币今日最新价格 实时

$ 0.105315 涨幅：+2.32%
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥1.82 / $0.259319
L：¥1.6724 / $0.238282

2024年最高价格/最低价格

H：¥5.19 / $0.74 (2024-03-06)
L：¥0.52 / $0.07 (2024-08-31)

历史最高/最低价格

H：¥5.11 / $0.728541
L：¥0.116 / $0.01652379

ONINO交易平台推荐

欧易OKX 币安Binance
oni走势图加载中...
  • oni币历史价格表
  • oni币概况
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
2024-10-04 0.086665 0.087698 0.08421 0.084934 1.23万 -2%
2024-09-14 0.1164 0.1164 0.1099 0.1126 1.46万 -3.26%
2024-09-13 0.1182 0.1214 0.115 0.1164 1.07万 -1.52%
2024-09-10 0.1034 0.1253 0.1034 0.1247 5.36万 20.6%
2024-09-09 0.091931 0.1034 0.091931 0.1034 3.7万 12.48%
2024-08-31 0.077539 0.083178 0.074314 0.074393 5.3万 -4.06%
2024-08-28 0.077947 0.081118 0.076423 0.079131 1.99万 1.52%
2024-08-22 0.097962 0.099434 0.092089 0.093357 8413.91 -4.7%
2024-08-21 0.099557 0.1023 0.097962 0.097962 1.45万 -1.6%
2024-06-23 0.13 0.1405 0.13 0.1405 771.32 8.08%
2024-06-22 0.1258 0.13 0.1241 0.13 728.44 3.34%
2024-06-21 0.14 0.14 0.1258 0.1258 236.1 -10.14%
2024-06-20 0.1326 0.14 0.1326 0.14 942.7 5.58%
2024-06-19 0.1494 0.1494 0.1326 0.1326 1842.63 -11.24%
2024-06-18 0.1494 0.1494 0.1326 0.1326 1842.63 -11.244979919679%
2024-04-21 0.24 0.2489 0.24 0.246 961.27 2.5%
2024-04-20 0.2643 0.2689 0.2258 0.24 1.87万 -9.19%
2024-04-19 0.2688 0.2688 0.2516 0.2643 1531.97 -1.67%
2024-04-18 0.275 0.2856 0.2688 0.2688 7907.88 -2.25%
2024-04-17 0.2799 0.2912 0.2568 0.2777 9068.39 -0.79%
2024-04-16 0.2668 0.3 0.265 0.2799 6854.1 4.91%
2024-04-15 0.3084 0.3084 0.26 0.2668 8548.47 -13.49%
2024-04-14 0.3509 0.3509 0.2 0.3084 5.14万 -12.11%
2024-04-13 0.3577 0.3633 0.35 0.3509 4501.82 -1.9%
2024-04-12 0.3656 0.3884 0.3458 0.3577 1.12万 -2.16%
2024-04-11 0.3526 0.3714 0.336 0.3656 2.23万 3.69%
2024-04-10 0.371 0.3897 0.351 0.3526 1.73万 -4.96%
2024-04-09 0.3316 0.3899 0.3302 0.371 3.84万 11.88%
2024-04-08 0.3475 0.3517 0.3316 0.3316 2.77万 -4.58%
2024-04-07 0.3402 0.3555 0.3303 0.3475 2.03万 2.15%
2024-04-06 0.3241 0.3644 0.3105 0.3402 5.97万 4.97%
2024-04-05 0.3045 0.33 0.2864 0.3241 2.27万 6.44%
2024-04-04 0.285 0.3301 0.26 0.3045 2.88万 6.84%
2024-04-03 0.3472 0.3744 0.285 0.285 8689.82 -17.91%
2024-04-02 0.329 0.3654 0.3002 0.3472 1.61万 5.53%
2024-04-01 0.34 0.34 0.3045 0.3294 9755.25 -3.12%
2024-03-31 0.3814 0.3814 0.3291 0.34 7578.78 -10.85%
2024-03-30 0.37 0.3959 0.35 0.3814 3.08万 3.08%
2024-03-29 0.285 0.405 0.2825 0.3652 3.31万 28.14%
2024-03-28 0.2891 0.315 0.2825 0.285 1.43万 -1.42%
2024-03-27 0.3007 0.3263 0.2861 0.2891 3.41万 -3.86%
2024-03-26 0.2587 0.305 0.255 0.3007 3.38万 16.24%
2024-03-25 0.258 0.2709 0.2372 0.2587 7791.78 0.27%
2024-03-24 0.2498 0.268 0.245 0.258 5622.39 3.28%
2024-03-22 0.2822 0.298 0.2609 0.27 1.91万 -4.32%
2024-03-21 0.2702 0.2921 0.25 0.2822 7151.46 4.44%
2024-03-20 0.3052 0.308 0.2345 0.2702 1.1万 -11.47%
2024-03-19 0.318 0.351 0.3052 0.3052 1.21万 -4.03%
2024-03-18 0.338 0.338 0.3003 0.314 1.52万 -7.1%
2024-03-17 0.312 0.3585 0.3063 0.338 1.18万 8.33%
2024-03-16 0.3188 0.3523 0.277 0.312 2.83万 -2.13%
2024-03-15 0.357 0.36 0.2987 0.3188 2.43万 -10.7%
2024-03-14 0.358 0.3671 0.34 0.357 2.28万 -0.28%
2024-03-13 0.36 0.3917 0.34 0.358 1.95万 -0.56%
2024-03-12 0.4161 0.422 0.3463 0.36 2.69万 -13.48%
2024-03-11 0.3378 0.4163 0.3378 0.4161 4.72万 23.18%
2024-03-10 0.374 0.374 0.31 0.3378 4.31万 -9.68%
2024-03-09 0.364 0.4577 0.364 0.374 10.41万 2.75%
2024-03-08 0.4 0.52 0.326 0.364 7.06万 -9%
2024-03-07 0.5412 0.5808 0.46 0.46 9.32万 -15%
2024-03-06 0.4594 0.739 0.3994 0.5406 58.98万 17.68%
2024-03-05 0.4691 0.4691 0.4195 0.4586 12.9万 -2.24%
2024-03-04 0.4239 0.4713 0.416 0.4713 15.93万 11.18%
2024-03-03 0.3575 0.4586 0.3539 0.4245 35.29万 18.74%
2024-03-02 0.3938 0.3938 0.3571 0.3575 6.6万 -9.22%
2024-03-01 0.3895 0.4081 0.3563 0.3938 18.3万 1.1%
2024-02-29 0.3412 0.3917 0.3327 0.3895 18.1万 14.16%
2024-02-28 0.377 0.3817 0.3566 0.3566 6.59万 -5.41%
2024-02-27 0.3905 0.4017 0.3707 0.3767 7.58万 -3.53%
2024-02-26 0.3847 0.4103 0.377 0.3905 9.71万 1.51%
2024-02-25 0.3566 0.3954 0.3557 0.3847 14.35万 7.88%
2024-02-24 0.3678 0.378 0.35 0.3576 10.02万 -2.77%
2024-02-23 0.3994 0.4012 0.3536 0.3678 10.82万 -7.91%
2024-02-22 0.3929 0.4093 0.3875 0.3994 7.19万 1.65%
2024-02-21 0.3793 0.4164 0.3708 0.3933 12.96万 3.69%
2024-02-20 0.3682 0.4114 0.3647 0.3795 23.29万 3.07%
2024-02-19 0.3458 0.4073 0.3443 0.3682 16.28万 6.48%
2024-02-18 0.3484 0.3621 0.3445 0.3464 8.36万 -0.57%
2024-02-17 0.3746 0.3755 0.3345 0.3488 14.19万 -6.89%
2024-02-16 0.3604 0.3799 0.3429 0.374 15.98万 3.77%
2024-02-15 0.3453 0.3697 0.3176 0.3602 14.13万 4.32%
2024-02-14 0.3391 0.3814 0.3332 0.3445 18.7万 1.59%
2024-02-13 0.3374 0.3577 0.3037 0.3409 25.8万 1.04%
2024-02-12 0.3276 0.3541 0.31 0.3374 18.02万 2.99%
2024-02-11 0.2965 0.3327 0.2875 0.3277 11.66万 10.52%
2024-02-10 0.2896 0.3009 0.278 0.2972 6.8万 2.62%
2024-02-09 0.2632 0.2976 0.2429 0.2893 21.3万 9.92%
2024-02-08 0.2832 0.2957 0.2319 0.263 19.77万 -7.13%
2024-02-07 0.2831 0.2854 0.2755 0.2832 4.5万 0.04%
2024-02-06 0.2844 0.2984 0.2815 0.2831 4.5万 -0.46%
2024-02-05 0.285 0.3069 0.2815 0.284 9.91万 -0.35%
2024-02-04 0.2813 0.285 0.2688 0.285 3.56万 1.32%
2024-02-03 0.2847 0.3073 0.2641 0.2811 11.62万 -1.26%
2024-02-02 0.3066 0.3073 0.2793 0.2847 3.51万 -7.14%
2024-02-01 0.2821 0.32 0.2748 0.3061 18.76万 8.51%
2024-01-31 0.291 0.2938 0.2746 0.2816 4.75万 -3.23%
2024-01-30 0.3026 0.3032 0.2856 0.2897 5.35万 -4.26%
2024-01-29 0.2943 0.3097 0.2892 0.3026 6.85万 2.82%
2024-01-28 0.2815 0.2987 0.281 0.2945 8.13万 4.62%
2024-01-27 0.2741 0.2921 0.2593 0.2815 11.95万 2.7%
2024-01-26 0.2875 0.292 0.2561 0.2741 9.88万 -4.66%
2024-01-25 0.2588 0.2937 0.2575 0.2876 9.85万 11.13%
2024-01-22 0.3311 0.3311 0.2277 0.3129 27.77万 -5.5%
2024-01-21 0.344 0.3489 0.3152 0.3315 11.87万 -3.63%
2024-01-20 0.3502 0.3584 0.3241 0.3441 12.32万 -1.74%
2024-01-19 0.331 0.3643 0.3144 0.3501 16.44万 5.77%
2024-01-18 0.3116 0.3439 0.311 0.3313 13.55万 6.32%
2024-01-17 0.2906 0.3396 0.2895 0.3108 15.22万 6.95%
2024-01-16 0.2993 0.3145 0.2729 0.2904 11.29万 -2.97%
2024-01-15 0.3008 0.3246 0.2979 0.2999 5.99万 -0.3%
2024-01-14 0.3306 0.3343 0.285 0.2994 17.56万 -9.44%
2024-01-13 0.334 0.3651 0.3203 0.3306 14.77万 -1.02%
2024-01-12 0.3562 0.3852 0.3289 0.3339 20.23万 -6.26%
2024-01-11 0.3657 0.3807 0.3543 0.3566 9.44万 -2.49%
2024-01-10 0.3884 0.4042 0.3585 0.3657 30.35万 -5.84%
2024-01-09 0.34 0.4121 0.32 0.3881 45.12万 14.15%
2024-01-08 0.3161 0.3616 0.296 0.3397 32.81万 7.47%
2024-01-07 0.303 0.3146 0.2778 0.3146 13.65万 3.83%
2024-01-06 0.3037 0.3366 0.3012 0.3038 19.07万 0.03%
2024-01-05 0.2945 0.3456 0.2819 0.3022 18.08万 2.61%
2024-01-04 0.3136 0.3267 0.2787 0.2933 13.54万 -6.47%
2024-01-03 0.2785 0.3351 0.2709 0.3139 26.79万 12.71%
2024-01-02 0.2953 0.3007 0.2679 0.2785 12.64万 -5.69%
2024-01-01 0.3111 0.3119 0.2894 0.2956 6.57万 -4.98%

回顶部