ovr币今日最新价格 实时

$ 0.219641 涨幅：+1.08%
更新时间：2024-07-07 23:15:07

24H最高/最低价格

H：¥2.7009 / $0.371588
L：¥2.6495 / $0.364528

2024年最高价格/最低价格

H：¥5.75 / $0.79 (2024-03-14)
L：¥1.51 / $0.21 (2024-07-06)

历史最高/最低价格

H：¥24.2 / $3.33
L：¥0.1851 / $0.02546331

Ovr交易平台推荐

欧易OKX 币安Binance
ovr走势图加载中...
  • ovr币历史价格表
  • ovr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
2024-07-06 0.2407 0.2428 0.2076 0.2215 24.5万 -7.98%
2024-07-05 0.2465 0.249 0.2307 0.2407 33.76万 -2.35%
2024-07-04 0.2465 0.2485 0.245 0.2468 33.42万 0.12%
2024-07-03 0.2493 0.2506 0.2454 0.2465 26.36万 -1.12%
2024-07-02 0.2438 0.253 0.2432 0.2495 19.11万 2.34%
2024-07-01 0.2408 0.2477 0.2407 0.2438 18.35万 1.25%
2024-06-30 0.2389 0.2464 0.2378 0.2408 17.59万 0.8%
2024-06-29 0.243 0.2436 0.238 0.2389 32.12万 -1.69%
2024-06-28 0.2412 0.2441 0.2387 0.243 26.12万 0.75%
2024-06-27 0.243 0.2452 0.2397 0.2412 22.57万 -0.74%
2024-06-26 0.2371 0.2457 0.2346 0.2428 31.45万 2.4%
2024-06-25 0.2498 0.2502 0.2357 0.2373 17.56万 -5%
2024-06-24 0.246 0.2504 0.243 0.2498 28.52万 1.54%
2024-06-23 0.2509 0.2515 0.2438 0.246 21.28万 -1.95%
2024-06-22 0.2511 0.2524 0.245 0.2509 20.49万 -0.08%
2024-06-21 0.2551 0.2552 0.25 0.2511 31.9万 -1.57%
2024-06-20 0.2503 0.2557 0.2443 0.2551 13.84万 1.92%
2024-06-19 0.2579 0.2594 0.2469 0.2503 5.19万 -2.95%
2024-06-18 0.2579 0.2594 0.2469 0.2503 5.19万 -2.9468786351299%
2024-04-21 0.3683 0.3691 0.3589 0.366 2.42万 -0.62%
2024-04-20 0.3707 0.3722 0.3547 0.3683 3.33万 -0.65%
2024-04-19 0.3632 0.3722 0.353 0.3722 2.31万 2.48%
2024-04-18 0.3662 0.3795 0.3597 0.3616 4.65万 -1.26%
2024-04-17 0.3869 0.3909 0.3616 0.3654 4.74万 -5.56%
2024-04-16 0.3706 0.3932 0.3685 0.3868 5.29万 4.37%
2024-04-15 0.3953 0.3979 0.3569 0.3712 8.7万 -6.1%
2024-04-14 0.4129 0.4198 0.3914 0.3952 9.75万 -4.29%
2024-04-13 0.4441 0.4441 0.3989 0.413 19.44万 -7%
2024-04-12 0.4955 0.5103 0.4443 0.4443 28.5万 -10.33%
2024-04-11 0.4576 0.4909 0.4495 0.4787 18.73万 4.61%
2024-04-10 0.4779 0.4825 0.4576 0.4576 15.29万 -4.25%
2024-04-09 0.4582 0.484 0.456 0.478 7.46万 4.32%
2024-04-08 0.4568 0.4628 0.4519 0.458 3.14万 0.26%
2024-04-07 0.4583 0.4672 0.4548 0.4568 3.33万 -0.33%
2024-04-06 0.4715 0.5028 0.4525 0.4583 10.59万 -2.8%
2024-04-05 0.4721 0.4792 0.4603 0.4714 7.97万 -0.15%
2024-04-04 0.4679 0.4738 0.4616 0.4724 4.14万 0.96%
2024-04-03 0.4759 0.4863 0.4606 0.4692 15.51万 -1.41%
2024-04-02 0.4854 0.4942 0.4752 0.4759 10.86万 -1.96%
2024-04-01 0.4987 0.5001 0.4823 0.4867 8.04万 -2.41%
2024-03-31 0.5214 0.5306 0.4988 0.4996 7.33万 -4.18%
2024-03-30 0.5272 0.5311 0.5192 0.5219 4.97万 -1.01%
2024-03-29 0.523 0.5328 0.5217 0.5269 5.63万 0.75%
2024-03-28 0.5543 0.5562 0.5237 0.5237 7.38万 -5.52%
2024-03-27 0.5705 0.5965 0.5525 0.5546 9.12万 -2.79%
2024-03-26 0.5607 0.5797 0.5567 0.5707 12.52万 1.78%
2024-03-25 0.5626 0.5656 0.5501 0.5613 4.84万 -0.23%
2024-03-24 0.5569 0.5626 0.5516 0.562 4.56万 0.92%
2024-03-22 0.5542 0.5871 0.5299 0.5826 9.94万 5.12%
2024-03-21 0.563 0.5716 0.5168 0.5515 15.83万 -2.04%
2024-03-20 0.5745 0.583 0.5429 0.5592 15.45万 -2.66%
2024-03-19 0.5851 0.6182 0.5375 0.5746 29.85万 -1.79%
2024-03-18 0.5749 0.5955 0.5416 0.5852 18.33万 1.79%
2024-03-17 0.663 0.667 0.5717 0.5747 28.14万 -13.32%
2024-03-16 0.7022 0.712 0.6473 0.663 8.47万 -5.58%
2024-03-15 0.7719 0.7752 0.6999 0.7022 9.99万 -9.03%
2024-03-14 0.7502 0.7906 0.7184 0.7713 22.01万 2.81%
2024-03-13 0.6135 0.7597 0.6122 0.7502 46.45万 22.28%
2024-03-12 0.5684 0.6176 0.5635 0.6132 14.92万 7.88%
2024-03-11 0.5318 0.5771 0.5268 0.5684 18.38万 6.88%
2024-03-10 0.5322 0.5352 0.515 0.5319 6.9万 -0.06%
2024-03-09 0.5322 0.5438 0.5223 0.5325 5.85万 0.06%
2024-03-08 0.547 0.5868 0.5193 0.5325 8.97万 -2.65%
2024-03-07 0.5675 0.5683 0.5099 0.5471 6.47万 -3.59%
2024-03-06 0.5595 0.5807 0.5434 0.5681 10.7万 1.54%
2024-03-05 0.5536 0.5643 0.5365 0.5598 9.34万 1.12%
2024-03-04 0.5648 0.5663 0.5509 0.5537 2.81万 -1.97%
2024-03-03 0.5576 0.5981 0.5517 0.5648 31.13万 1.29%
2024-03-02 0.5961 0.6034 0.5509 0.5576 30.24万 -6.46%
2024-03-01 0.5979 0.6078 0.5686 0.5957 46.22万 -0.37%
2024-02-29 0.5795 0.6085 0.5749 0.5983 43.77万 3.24%
2024-02-28 0.6136 0.6336 0.5529 0.5795 35.14万 -5.56%
2024-02-27 0.6365 0.6558 0.6048 0.6139 12.72万 -3.55%
2024-02-26 0.5719 0.6392 0.5654 0.6375 42.02万 11.47%
2024-02-25 0.5312 0.5719 0.5241 0.5719 41.21万 7.66%
2024-02-24 0.5269 0.5739 0.5205 0.5305 32.98万 0.68%
2024-02-23 0.4752 0.5717 0.4653 0.5283 20.77万 11.17%
2024-02-22 0.4864 0.4999 0.4747 0.4752 3.96万 -2.3%
2024-02-21 0.4655 0.4926 0.4639 0.4865 6.66万 4.51%
2024-02-20 0.455 0.5061 0.455 0.4655 21.87万 2.31%
2024-02-19 0.4687 0.4878 0.4523 0.4549 14.16万 -2.94%
2024-02-18 0.5132 0.5132 0.4687 0.4687 31.48万 -8.67%
2024-02-17 0.5174 0.5251 0.5051 0.5093 31.48万 -1.57%
2024-02-16 0.539 0.5435 0.5094 0.52 8.46万 -3.53%
2024-02-15 0.5345 0.543 0.5195 0.5397 2.37万 0.97%
2024-02-14 0.5422 0.5627 0.5186 0.5345 3.9万 -1.42%
2024-02-13 0.5572 0.5575 0.5322 0.542 6.57万 -2.73%
2024-02-12 0.493 0.6069 0.4904 0.5571 10万 13%
2024-02-11 0.4181 0.4988 0.4125 0.4929 10.16万 17.89%
2024-02-10 0.4083 0.422 0.4063 0.4183 7.63万 2.45%
2024-02-09 0.4081 0.417 0.4078 0.4088 5.94万 0.17%
2024-02-08 0.4305 0.4481 0.4102 0.4117 7.82万 -4.37%
2024-02-07 0.4386 0.4386 0.4296 0.432 7.14万 -1.5%
2024-02-06 0.4277 0.4428 0.418 0.4386 9.24万 2.55%
2024-02-05 0.4065 0.4349 0.4025 0.4312 8.65万 6.08%
2024-02-04 0.4039 0.4146 0.3998 0.4067 7.65万 0.69%
2024-02-03 0.3977 0.4181 0.3926 0.404 7.39万 1.58%
2024-02-02 0.4116 0.4141 0.3972 0.3983 8.72万 -3.23%
2024-02-01 0.4198 0.4313 0.4114 0.4114 7.35万 -2%
2024-01-31 0.4087 0.4219 0.4046 0.4208 7.89万 2.96%
2024-01-30 0.4141 0.4159 0.4032 0.4058 7.46万 -2%
2024-01-29 0.4207 0.424 0.4114 0.4141 8.02万 -1.57%
2024-01-28 0.4389 0.44 0.4165 0.422 7.54万 -3.85%
2024-01-27 0.4747 0.4747 0.4033 0.438 18.23万 -7.73%
2024-01-26 0.4932 0.4951 0.4722 0.4747 16.67万 -3.75%
2024-01-25 0.499 0.5012 0.4869 0.4945 36.35万 -0.9%
2024-01-22 0.5987 0.6156 0.5905 0.6136 26.37万 2.49%
2024-01-21 0.5978 0.5993 0.5655 0.5986 29.98万 0.13%
2024-01-20 0.5712 0.6111 0.5665 0.5971 28.27万 4.53%
2024-01-19 0.6616 0.6616 0.5696 0.5696 28.59万 -13.91%
2024-01-18 0.5763 0.6817 0.5757 0.6613 45.75万 14.75%
2024-01-17 0.5213 0.5895 0.5207 0.5739 26.46万 10.09%
2024-01-16 0.5573 0.5617 0.5213 0.5214 26.61万 -6.44%
2024-01-15 0.5387 0.588 0.5364 0.5574 31.04万 3.47%
2024-01-14 0.5475 0.5609 0.4971 0.5377 30.22万 -1.79%
2024-01-13 0.5346 0.574 0.5326 0.5555 35.06万 3.91%
2024-01-12 0.4539 0.5382 0.4539 0.536 37.95万 18.09%
2024-01-11 0.453 0.4795 0.4272 0.4533 30.31万 0.07%
2024-01-10 0.3675 0.4833 0.3623 0.453 75.82万 23.27%
2024-01-09 0.3528 0.3687 0.3251 0.3682 34.15万 4.37%
2024-01-08 0.3342 0.4484 0.3342 0.3552 90.5万 6.28%
2024-01-07 0.342 0.3492 0.3208 0.334 24.63万 -2.34%
2024-01-06 0.2905 0.3422 0.2888 0.3422 48.87万 17.8%
2024-01-05 0.3045 0.3045 0.2823 0.2905 19.43万 -4.6%
2024-01-04 0.3121 0.3156 0.2951 0.3045 14.44万 -2.44%
2024-01-03 0.301 0.3174 0.3006 0.3121 12.47万 3.69%
2024-01-02 0.303 0.3054 0.2969 0.3012 12.55万 -0.59%
2024-01-01 0.2985 0.3061 0.296 0.3034 14.76万 1.64%

回顶部