orbs币今日最新价格 实时

$ 0.02339382 涨幅：-1.21%
更新时间：2024-06-28 23:20:05

24H最高/最低价格

H：¥0.1928 / $0.02655229
L：¥0.1709 / $0.02352784

今年最高/最低价格

H：¥0.43 / $0.06
L：¥0.14 / $0.02

历史最高/最低价格

H：¥2.62 / $0.360443
L：¥0.0341 / $0.00469039

Orbs交易平台推荐

欧易OKX 币安Binance
orbs走势图加载中...
  • orbs币历史价格表
  • orbs币概况
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
2024-06-23 0.022706 0.023139 0.022378 0.022777 291.64万 0.31%
2024-06-22 0.022643 0.023586 0.022145 0.022705 512.48万 0.27%
2024-06-21 0.022363 0.023325 0.022014 0.022635 573.13万 1.22%
2024-06-20 0.021334 0.023432 0.020499 0.02236 1036.96万 4.81%
2024-06-19 0.022194 0.023357 0.019549 0.021338 1902.93万 -3.86%
2024-06-18 0.022194 0.023357 0.019549 0.021338 1902.93万 -3.8568982607912%
2024-06-17 0.026929 0.026978 0.025866 0.026426 223.42万 -1.87%
2024-06-16 0.027362 0.027444 0.026163 0.026935 284.35万 -1.56%
2024-06-15 0.027286 0.027937 0.027146 0.027388 220.69万 0.37%
2024-06-14 0.028733 0.028993 0.027243 0.027303 360.56万 -4.98%
2024-06-13 0.027094 0.028919 0.026708 0.028732 280.83万 6.05%
2024-06-12 0.030011 0.030011 0.02783 0.027833 402.6万 -7.26%
2024-06-11 0.029114 0.030262 0.02908 0.030061 359.22万 3.25%
2024-06-10 0.029773 0.029773 0.028768 0.029114 407.21万 -2.21%
2024-06-09 0.033441 0.033441 0.028784 0.029742 852.94万 -11.06%
2024-06-08 0.032988 0.033833 0.032557 0.03344 343.93万 1.37%
2024-06-07 0.033768 0.033831 0.032786 0.032988 487.25万 -2.31%
2024-06-06 0.03313 0.033798 0.03313 0.033698 352.76万 1.71%
2024-06-05 0.033222 0.033222 0.032323 0.033121 379.89万 -0.3%
2024-06-04 0.033329 0.033601 0.032852 0.033222 468.7万 -0.32%
2024-06-03 0.033408 0.033581 0.033185 0.033349 241.48万 -0.18%
2024-06-02 0.033169 0.033831 0.032943 0.033479 261.36万 0.93%
2024-06-01 0.034353 0.034562 0.033255 0.033255 693.47万 -3.2%
2024-05-31 0.034375 0.034649 0.033503 0.034264 679.22万 -0.32%
2024-05-30 0.036023 0.036122 0.034453 0.034453 511.47万 -4.36%
2024-05-29 0.036091 0.036827 0.035555 0.035973 903.93万 -0.33%
2024-05-28 0.035519 0.036196 0.034869 0.036143 358.91万 1.76%
2024-05-27 0.035421 0.035657 0.035022 0.035485 289.53万 0.18%
2024-05-26 0.035251 0.035712 0.035023 0.035383 284.54万 0.37%
2024-05-25 0.035552 0.03629 0.0343 0.035211 520.62万 -0.96%
2024-05-24 0.036317 0.036884 0.035188 0.035546 535.6万 -2.12%
2024-05-23 0.036656 0.037244 0.035738 0.036357 461.55万 -0.82%
2024-05-22 0.035388 0.037317 0.035388 0.036656 732.49万 3.58%
2024-05-21 0.034322 0.03472 0.033284 0.034057 431.96万 -0.77%
2024-05-20 0.036054 0.036205 0.035093 0.035343 310.78万 -1.97%
2024-05-19 0.036011 0.036699 0.035786 0.036054 318.8万 0.12%
2024-05-18 0.034717 0.036045 0.034625 0.036011 345.74万 3.73%
2024-05-17 0.03506 0.035582 0.03432 0.034715 433.77万 -0.98%
2024-05-16 0.033869 0.035102 0.033077 0.035015 486.2万 3.38%
2024-05-15 0.035164 0.035999 0.033581 0.033933 441.72万 -3.5%
2024-05-14 0.034805 0.035133 0.033259 0.035111 498.08万 0.88%
2024-05-13 0.035521 0.035574 0.034642 0.034776 294.22万 -2.1%
2024-05-12 0.034797 0.034851 0.033746 0.034316 395.58万 -1.38%
2024-05-11 0.036478 0.037314 0.035916 0.035999 455.69万 -1.31%
2024-05-10 0.037387 0.03778 0.035839 0.036456 459.29万 -2.49%
2024-05-09 0.038582 0.038582 0.036476 0.037387 707.35万 -3.1%
2024-05-08 0.038824 0.039225 0.037773 0.038578 978.41万 -0.63%
2024-05-07 0.037154 0.040066 0.036643 0.038824 2852.3万 4.49%
2024-05-06 0.037128 0.037397 0.036198 0.037132 404.11万 0.01%
2024-05-05 0.037276 0.037953 0.036704 0.037168 655.1万 -0.29%
2024-05-04 0.035544 0.03735 0.035428 0.037307 1134.67万 4.96%
2024-05-03 0.033911 0.035611 0.033574 0.035566 934.95万 4.88%
2024-05-02 0.032578 0.035677 0.032228 0.033911 878.42万 4.09%
2024-05-01 0.037755 0.038088 0.032597 0.032659 943.51万 -13.5%
2024-04-30 0.038899 0.039064 0.036864 0.037735 884.7万 -2.99%
2024-04-29 0.036063 0.039518 0.036016 0.038899 689.15万 7.86%
2024-04-28 0.040248 0.040369 0.035408 0.036037 783.63万 -10.46%
2024-04-27 0.040508 0.040921 0.036058 0.040364 1103.4万 -0.36%
2024-04-26 0.037397 0.04047 0.035676 0.040325 2534.84万 7.83%
2024-04-25 0.039388 0.043783 0.037399 0.037399 3863.73万 -5.05%
2024-04-24 0.04001 0.043243 0.038913 0.039429 1889.95万 -1.45%
2024-04-23 0.03941 0.040248 0.03864 0.04001 2132.87万 1.52%
2024-04-22 0.041396 0.04207 0.040728 0.041175 2010.89万 -0.53%
2024-04-21 0.041538 0.041664 0.038532 0.039414 5558.34万 -5.11%
2024-04-20 0.036584 0.044717 0.035158 0.041538 1.9亿 13.54%
2024-04-19 0.035711 0.037296 0.034638 0.036419 1835.17万 1.98%
2024-04-18 0.037712 0.03935 0.035622 0.035797 1831.43万 -5.08%
2024-04-17 0.041172 0.041172 0.037397 0.037709 3376.65万 -8.41%
2024-04-16 0.038955 0.04684 0.03818 0.04116 1.2亿 5.66%
2024-04-15 0.04868 0.053555 0.036117 0.039074 2.2亿 -19.73%
2024-04-14 0.049497 0.054782 0.037171 0.04868 3.8亿 -1.65%
2024-04-13 0.046098 0.051022 0.043013 0.049586 3941.23万 7.57%
2024-04-12 0.042815 0.047016 0.042759 0.045908 738.28万 7.22%
2024-04-11 0.046645 0.04747 0.041926 0.042815 1601.49万 -8.21%
2024-04-10 0.048571 0.049429 0.043454 0.046645 1161.12万 -3.97%
2024-04-09 0.044155 0.048802 0.043127 0.048598 1739.96万 10.06%
2024-04-08 0.042505 0.048178 0.04213 0.044172 1389.04万 3.92%
2024-04-07 0.041719 0.044571 0.04124 0.04248 575.27万 1.82%
2024-04-06 0.041623 0.042158 0.039793 0.041702 874.97万 0.19%
2024-04-05 0.04035 0.041739 0.038622 0.041623 716.63万 3.15%
2024-04-04 0.039858 0.041308 0.038945 0.040308 797.74万 1.13%
2024-04-03 0.042951 0.046991 0.039515 0.040084 1326.95万 -6.68%
2024-04-02 0.051003 0.051658 0.043092 0.043092 1624.69万 -15.51%
2024-04-01 0.048989 0.053687 0.045827 0.050944 3610.12万 3.99%
2024-03-31 0.048329 0.049792 0.045353 0.04894 816.08万 1.26%
2024-03-30 0.04939 0.049532 0.04787 0.048488 969.96万 -1.83%
2024-03-29 0.046884 0.051275 0.046853 0.049423 1453.93万 5.42%
2024-03-28 0.052146 0.053207 0.046664 0.04683 3086.97万 -10.19%
2024-03-27 0.047633 0.053469 0.046924 0.052159 6297.48万 9.5%
2024-03-26 0.041263 0.047657 0.040451 0.047551 1240万 15.24%
2024-03-25 0.041351 0.04154 0.040223 0.041283 772.57万 -0.16%
2024-03-24 0.040106 0.043764 0.03928 0.041355 815.5万 3.11%
2024-03-23 0.043301 0.044739 0.040503 0.041852 2104.25万 -3.35%
2024-03-22 0.037208 0.043701 0.036345 0.041231 1689.01万 10.81%
2024-03-21 0.038251 0.038773 0.035045 0.037171 1541.84万 -2.82%
2024-03-20 0.040485 0.040959 0.035794 0.038234 2170.07万 -5.56%
2024-03-19 0.04307 0.043665 0.039912 0.040482 1108.67万 -6.01%
2024-03-18 0.044978 0.047678 0.039455 0.043015 2115.73万 -4.36%
2024-03-17 0.045409 0.051032 0.043759 0.044991 1869.52万 -0.92%
2024-03-16 0.052546 0.054695 0.042762 0.045409 3481.13万 -13.58%
2024-03-15 0.056098 0.057219 0.051612 0.052593 2960.62万 -6.25%
2024-03-14 0.052847 0.059163 0.05141 0.056032 5781.93万 6.03%
2024-03-13 0.051789 0.054394 0.051098 0.052847 3160.56万 2.04%
2024-03-12 0.050014 0.052376 0.048736 0.051958 2811.38万 3.89%
2024-03-11 0.051332 0.052768 0.049885 0.050014 2247.18万 -2.57%
2024-03-10 0.049184 0.052016 0.048319 0.05145 2262.25万 4.61%
2024-03-09 0.050127 0.051404 0.049231 0.049232 2129.45万 -1.79%
2024-03-08 0.046491 0.051022 0.046103 0.050224 3086.92万 8.03%
2024-03-07 0.049778 0.050033 0.040863 0.046364 5711.03万 -6.86%
2024-03-06 0.048964 0.051941 0.046413 0.050215 6174.6万 2.55%
2024-03-05 0.046366 0.050227 0.046111 0.048993 2936.71万 5.67%
2024-03-04 0.047118 0.048538 0.043853 0.046443 2724.12万 -1.43%
2024-03-03 0.045226 0.048242 0.045226 0.046976 2588.08万 3.87%
2024-03-02 0.044754 0.046192 0.043247 0.045226 2721.88万 1.05%
2024-03-01 0.043363 0.04548 0.040022 0.044804 4354.55万 3.32%
2024-02-29 0.040505 0.043561 0.040208 0.043393 2471.72万 7.13%
2024-02-28 0.040304 0.041241 0.040304 0.040505 1406.09万 0.5%
2024-02-27 0.040152 0.041134 0.038835 0.040204 990万 0.13%
2024-02-26 0.041092 0.041789 0.04011 0.040184 762.87万 -2.21%
2024-02-25 0.041509 0.042744 0.040759 0.041092 1396.63万 -1%
2024-02-24 0.042171 0.043246 0.040895 0.041549 1954.74万 -1.47%
2024-02-23 0.039441 0.042578 0.039287 0.041994 1969.86万 6.47%
2024-02-22 0.040746 0.04278 0.039064 0.039441 1516.61万 -3.2%
2024-02-21 0.040075 0.042791 0.039651 0.040842 2167.68万 1.91%
2024-02-20 0.038754 0.040621 0.038544 0.040105 929.33万 3.49%
2024-02-19 0.037628 0.039083 0.037518 0.038746 541.47万 2.97%
2024-02-18 0.038093 0.039099 0.037238 0.037625 640.38万 -1.23%
2024-02-17 0.038307 0.038954 0.037726 0.038045 661.82万 -0.68%
2024-02-16 0.036964 0.038477 0.036652 0.038247 626.17万 3.47%
2024-02-15 0.036247 0.037228 0.036088 0.036936 371万 1.9%
2024-02-14 0.036749 0.037261 0.036047 0.036275 466.86万 -1.29%
2024-02-13 0.037159 0.037159 0.035755 0.036796 375.94万 -0.98%
2024-02-12 0.036054 0.037395 0.036043 0.037102 454.08万 2.91%
2024-02-11 0.036562 0.036791 0.035836 0.036054 303.71万 -1.39%
2024-02-10 0.036327 0.037042 0.035955 0.036556 527.67万 0.63%
2024-02-09 0.034459 0.036637 0.034436 0.036294 605.55万 5.33%
2024-02-08 0.034801 0.034874 0.03428 0.034431 236.27万 -1.06%
2024-02-07 0.034301 0.034837 0.034005 0.034782 353.59万 1.4%
2024-02-06 0.034439 0.034634 0.033854 0.034301 241.85万 -0.4%
2024-02-05 0.034817 0.034864 0.034369 0.034468 176.7万 -1%
2024-02-04 0.035174 0.035304 0.034741 0.034809 203.45万 -1.04%
2024-02-03 0.034407 0.035204 0.034203 0.035204 296.85万 2.32%
2024-02-02 0.035612 0.035668 0.034227 0.034471 391.55万 -3.2%
2024-02-01 0.037129 0.037285 0.034935 0.035524 461.06万 -4.32%
2024-01-31 0.036477 0.037521 0.036289 0.037231 453.92万 2.07%

回顶部