0xbtc币今日最新价格 实时

$ 0.065613 涨幅：-0.66%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.7948 / $0.109303
L：¥0.6091 / $0.083774

2018年最高价格/最低价格

H：¥33.2 / $4.57 (2018-06-06)
L：¥1.43 / $0.2 (2018-12-07)

历史最高/最低价格

H：¥33.88 / $4.66
L：¥0.3379 / $0.04647402

0xBitcoin交易平台推荐

欧易OKX 币安Binance
0xbtc走势图加载中...
  • 0xbtc币历史价格表
  • 0xbtc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 0.2652172764 0.2713913677 0.251357453 0.2653412224 50.52万 0.05%
2018-12-29 0.2812400746 0.2890827 0.2593902607 0.2658822275 47.56万 -5.46%
2018-12-28 0.2469668527 0.2845382677 0.23718479 0.2845382677 41.4万 15.21%
2018-12-27 0.267267846 0.2719224824 0.2429106859 0.2465476857 31.67万 -7.75%
2018-12-26 0.2703938248 0.2959939099 0.2581980015 0.2678870881 42.56万 -0.93%
2018-12-25 0.3303343253 0.3303343253 0.2724858784 0.2739377859 36.53万 -17.07%
2018-12-24 0.3277799539 0.3852279931 0.308070421 0.3282372208 49.99万 0.14%
2018-12-23 0.298726239 0.3379508112 0.2919213472 0.3278536969 41.1万 9.75%
2018-12-22 0.2871096579 0.2986794651 0.270721713 0.2984565483 33.59万 3.95%
2018-12-21 0.305857425 0.3393036226 0.2699835109 0.2873089855 34.58万 -6.06%
2018-12-20 0.2611537987 0.3241775261 0.254115739 0.3193101369 38.87万 22.27%
2018-12-19 0.2643757225 0.2838036964 0.2539391248 0.2616648123 30.27万 -1.03%
2018-12-18 0.2435387707 0.2648620268 0.229691086 0.2633225127 33.47万 8.12%
2018-12-17 0.213880604 0.2533185803 0.2124118272 0.2372804942 30.6万 10.94%
2018-12-16 0.2136584996 0.2350847184 0.2052894219 0.2133808397 27.84万 -0.13%
2018-12-15 0.2134811714 0.2250105032 0.2065749902 0.2136748253 26.28万 0.09%
2018-12-14 0.2244027767 0.2320224352 0.2099020058 0.2183774355 28.47万 -2.69%
2018-12-13 0.2409224411 0.2410706386 0.2082328921 0.2234881142 24.88万 -7.24%
2018-12-12 0.2239893276 0.2450653425 0.2128465743 0.2407529795 27.52万 7.48%
2018-12-11 0.2315558039 0.2356285868 0.2143582189 0.2252453681 29.18万 -2.73%
2018-12-10 0.2307012637 0.2455881862 0.220340531 0.2309961085 26.81万 0.13%
2018-12-09 0.2275630755 0.2495579051 0.2087894993 0.2310782646 31.74万 1.54%
2018-12-08 0.2250214144 0.2452095673 0.2039522051 0.2283875847 30.66万 1.5%
2018-12-07 0.2436244205 0.2501564348 0.1971920097 0.2277045103 28.24万 -6.53%
2018-12-06 0.2871996342 0.3091757979 0.2432379935 0.2432379935 22.08万 -15.31%
2018-12-05 0.3281020551 0.3316958633 0.2861358782 0.287567225 20.93万 -12.35%
2018-12-04 0.3184714023 0.3377298016 0.3082601801 0.3277862591 26.74万 2.92%
2018-12-03 0.3787118484 0.383411352 0.2952210222 0.321386778 24.11万 -15.14%
2018-12-02 0.3711180507 0.4019000188 0.3685937566 0.3815507785 26.8万 2.81%
2018-12-01 0.3767583225 0.4338926263 0.3656439811 0.37244426 24.73万 -1.15%
2018-11-30 0.3681700018 0.4178849877 0.337591156 0.4115478946 21.42万 11.78%
2018-11-29 0.419279784 0.4265758693 0.3443731497 0.3666320867 22.78万 -12.56%
2018-11-28 0.363551 0.470406 0.341746 0.418035 28.19万 14.99%
2018-11-27 0.320914 0.415469 0.283487 0.366923 20.61万 14.34%
2018-11-26 0.308093 0.412943 0.284427 0.321285 20.66万 4.28%
2018-11-25 0.310345 0.330315 0.247265 0.312863 21.01万 0.81%
2018-11-24 0.310295 0.388339 0.309427 0.313152 22.07万 0.92%
2018-11-23 0.345829 0.345829 0.304953 0.310685 23.43万 -10.16%
2018-11-22 0.392735 0.393654 0.329982 0.346923 25.06万 -11.66%
2018-11-21 0.355644 0.433905 0.345054 0.382781 26.54万 7.63%
2018-11-20 0.552151 0.578027 0.342529 0.354333 23.75万 -35.83%
2018-11-19 0.484391 0.592181 0.418676 0.553807 28.39万 14.33%
2018-11-18 0.487512 0.508596 0.447111 0.490704 31.82万 0.65%
2018-11-17 0.527784 0.543334 0.444945 0.487395 32.2万 -7.65%
2018-11-16 0.492352 0.550383 0.471931 0.51955 30.95万 5.52%
2018-11-15 0.487606 0.520158 0.433197 0.491385 35.76万 0.78%
2018-11-14 0.619097 0.619097 0.433439 0.492643 34.97万 -20.43%
2018-11-13 0.58357 0.641301 0.530104 0.619743 39.18万 6.2%
2018-11-12 0.460178 0.627945 0.460178 0.583423 38.03万 26.78%
2018-11-11 0.469005 0.526089 0.444462 0.460613 35.98万 -1.79%
2018-11-10 0.469377 0.485339 0.440326 0.469641 38.29万 0.06%
2018-11-09 0.473338 0.52186 0.424182 0.469764 39.79万 -0.76%
2018-11-08 0.471017 0.494578 0.423358 0.487922 39.96万 3.59%
2018-11-07 0.469556 0.481854 0.439723 0.458268 24.1万 -2.4%
2018-11-06 0.461464 0.476925 0.435726 0.469045 30.36万 1.64%
2018-11-05 0.394977 0.524526 0.388293 0.473149 32.56万 19.79%
2018-11-04 0.416832 0.526617 0.381089 0.394116 34.59万 -5.45%
2018-11-03 0.402946 0.435634 0.342541 0.416832 32.82万 3.45%
2018-11-02 0.38937 0.417079 0.377109 0.402937 31.86万 3.48%
2018-11-01 0.387727 0.449268 0.368355 0.379977 33.15万 -2%
2018-10-31 0.405984 0.42067 0.365717 0.381958 30.27万 -5.92%
2018-10-30 0.399031 0.436293 0.370995 0.405544 33.58万 1.63%
2018-10-29 0.35345 0.408354 0.329092 0.402562 30.83万 13.9%
2018-10-28 0.335207 0.389059 0.318831 0.353593 32.57万 5.48%
2018-10-27 0.319876 0.364299 0.304937 0.338197 30.77万 5.73%
2018-10-26 0.300551 0.327633 0.300489 0.319873 29.78万 6.43%
2018-10-25 0.299645 0.318079 0.290962 0.308255 31.29万 2.87%
2018-10-24 0.305504 0.324336 0.292014 0.299692 38.42万 -1.9%
2018-10-23 0.308156 0.321303 0.278723 0.306824 32.91万 -0.43%
2018-10-22 0.279092 0.309717 0.272278 0.306867 32.76万 9.95%
2018-10-21 0.277478 0.296898 0.265098 0.27905 33.87万 0.57%
2018-10-20 0.281231 0.297442 0.25802 0.277346 33.14万 -1.38%
2018-10-19 0.261741 0.289079 0.256024 0.281363 32.36万 7.5%
2018-10-18 0.27868 0.313641 0.25857 0.271742 29.3万 -2.49%
2018-10-17 0.329142 0.338396 0.268267 0.290594 32.57万 -11.71%
2018-10-16 0.32658 0.348925 0.300435 0.328373 32.52万 0.55%
2018-10-15 0.321494 0.35218 0.27926 0.326057 32.35万 1.42%
2018-10-14 0.346151 0.357636 0.314923 0.320463 23.23万 -7.42%
2018-10-13 0.335445 0.394132 0.333422 0.346147 26.06万 3.19%
2018-10-12 0.341457 0.36008 0.292515 0.335821 27.77万 -1.65%
2018-10-11 0.380651 0.405273 0.329819 0.341603 26.02万 -10.26%
2018-10-10 0.321775 0.437519 0.283541 0.381063 34.53万 18.43%
2018-10-09 0.382317 0.389991 0.283229 0.300887 35.36万 -21.3%
2018-10-08 0.355901 0.382348 0.254519 0.382263 33.5万 7.41%
2018-10-07 0.390795 0.394582 0.336652 0.359779 36.34万 -7.94%
2018-10-06 0.425056 0.432715 0.367711 0.396336 26.59万 -6.76%
2018-10-05 0.431281 0.437594 0.391724 0.424783 37.68万 -1.51%
2018-10-04 0.461281 0.493607 0.403134 0.431184 34.96万 -6.52%
2018-10-03 0.463435 0.494998 0.424435 0.458651 30.16万 -1.03%
2018-10-02 0.513536 0.515266 0.440592 0.47871 32.44万 -6.78%
2018-10-01 0.521578 0.53582 0.479529 0.51768 32.92万 -0.75%
2018-09-30 0.529772 0.547643 0.499865 0.521926 37.18万 -1.48%
2018-09-29 0.543335 0.572006 0.465471 0.53033 35.34万 -2.39%
2018-09-28 0.558964 0.585981 0.480915 0.544288 33.75万 -2.63%
2018-09-27 0.554166 0.567553 0.491375 0.541704 37.25万 -2.25%
2018-09-26 0.571982 0.596105 0.507167 0.545752 31.39万 -4.59%
2018-09-25 0.600085 0.609163 0.531976 0.571269 33.43万 -4.8%
2018-09-24 0.666429 0.702797 0.589383 0.620296 35.61万 -6.92%
2018-09-23 0.720282 0.75119 0.650644 0.668519 37.88万 -7.19%
2018-09-22 0.748533 0.778525 0.671262 0.686099 34.33万 -8.34%
2018-09-21 0.66195 0.780471 0.63966 0.746307 40.63万 12.74%
2018-09-20 0.612626 0.663553 0.597632 0.662047 33.15万 8.07%
2018-09-19 0.630712 0.657373 0.601097 0.612747 28.08万 -2.85%
2018-09-18 0.542445 0.657341 0.532075 0.644801 32.31万 18.87%
2018-09-17 0.731058 0.737562 0.525845 0.538836 45.28万 -26.29%
2018-09-16 0.701624 0.734653 0.624087 0.725009 35.05万 3.33%
2018-09-15 0.664313 0.728154 0.609744 0.68041 34.09万 2.42%
2018-09-14 0.531009 0.677064 0.519801 0.656115 32.7万 23.56%
2018-09-13 0.550495 0.635273 0.527762 0.536294 31.65万 -2.58%
2018-09-12 0.579821 0.580237 0.482376 0.549878 29.66万 -5.16%
2018-09-11 0.599133 0.628372 0.534227 0.56904 29.08万 -5.02%
2018-09-10 0.607954 0.628105 0.557088 0.612972 30.91万 0.83%
2018-09-09 0.633916 0.6667 0.580295 0.631427 29.12万 -0.39%
2018-09-08 0.67112 0.725085 0.60537 0.626401 30.75万 -6.66%
2018-09-07 0.755601 0.802225 0.662021 0.67098 28.87万 -11.2%
2018-09-06 0.764416 0.809828 0.68642 0.754761 32.83万 -1.26%
2018-09-05 0.858553 1.07078 0.758255 0.764064 27.96万 -11.01%
2018-09-04 0.770466 1.16743 0.629399 0.891475 29.64万 15.71%
2018-09-03 0.573588 0.811207 0.54908 0.719542 31.59万 25.45%
2018-09-02 0.537838 0.653416 0.528303 0.577725 30.09万 7.42%
2018-09-01 0.524141 0.556011 0.51085 0.537859 29.49万 2.62%
2018-08-31 0.518447 0.540441 0.461227 0.519501 29.56万 0.2%
2018-08-30 0.48385 0.52033 0.453765 0.507698 29.06万 4.93%
2018-08-29 0.437553 0.539292 0.437553 0.475583 29.93万 8.69%
2018-08-28 0.438028 0.62064 0.438028 0.450185 30.72万 2.78%
2018-08-27 0.443525 0.508165 0.430737 0.464691 29.83万 4.77%
2018-08-26 0.442057 0.506189 0.416868 0.442951 28.12万 0.2%
2018-08-25 0.450871 0.492869 0.424158 0.424158 28.75万 -5.92%
2018-08-24 0.446496 0.458184 0.418029 0.451541 30.99万 1.13%
2018-08-23 0.417223 0.4597 0.414735 0.446268 25.11万 6.96%
2018-08-22 0.425404 0.490115 0.408641 0.416495 24.44万 -2.09%
2018-08-21 0.428879 0.453975 0.414839 0.425459 29.57万 -0.8%
2018-08-20 0.463501 0.484096 0.421937 0.421937 29.54万 -8.97%
2018-08-19 0.481821 0.505916 0.461419 0.463632 25.95万 -3.78%
2018-08-18 0.561082 0.561082 0.442246 0.481459 22.63万 -14.19%
2018-08-17 0.493236 0.558985 0.483729 0.558985 31.69万 13.33%
2018-08-16 0.455226 0.505986 0.448427 0.492541 28.8万 8.2%
2018-08-15 0.459982 0.519333 0.444788 0.461485 27.02万 0.33%
2018-08-14 0.532237 0.532237 0.439766 0.462405 24.9万 -13.12%
2018-08-13 0.555247 0.602712 0.506162 0.532186 30.38万 -4.15%
2018-08-12 0.545703 0.598301 0.494228 0.535679 31.78万 -1.84%
2018-08-11 0.601271 0.616144 0.523702 0.545317 26.85万 -9.31%
2018-08-10 0.574687 1.13585 0.558906 0.601137 33.32万 4.6%
2018-08-09 0.532014 0.593552 0.532014 0.591634 36.96万 11.21%
2018-08-08 0.605688 0.615745 0.531127 0.531127 37.43万 -12.31%
2018-08-07 0.697748 0.722831 0.587407 0.606217 32.39万 -13.12%
2018-08-06 0.661638 0.756039 0.639856 0.696553 38.6万 5.28%
2018-08-05 0.572348 0.674827 0.519177 0.654764 39.14万 14.4%
2018-08-04 0.521739 0.667085 0.521289 0.577548 41.04万 10.7%
2018-08-03 0.68485 0.69192 0.521856 0.521856 45.2万 -23.8%
2018-08-02 0.711833 0.735614 0.659327 0.684486 39.24万 -3.84%
2018-08-01 0.738336 0.78302 0.668897 0.70231 44.72万 -4.88%
2018-07-31 0.847388 0.857609 0.737791 0.737791 41.29万 -12.93%
2018-07-30 0.839748 0.874602 0.809852 0.851154 40.65万 1.36%
2018-07-29 0.8437600136 0.9062590003 0.7865059972 0.8395860195 43.11万 -0.49%
2018-07-28 0.7974529862 0.9653409719 0.7336099744 0.8427370191 43.02万 5.68%
2018-07-27 0.7377060056 0.853711009 0.7030990124 0.7455459833 41.01万 1.06%
2018-07-26 0.7215809822 0.8392400146 0.7181479931 0.7543060184 33.78万 4.54%
2018-07-25 0.8464990258 0.8738279939 0.7097979784 0.7221760154 33.89万 -14.69%
2018-07-24 0.8338009715 0.8928790092 0.770802021 0.8480110168 40.1万 1.7%
2018-07-23 0.8697180152 0.9669129848 0.7711020112 0.83662498 33.44万 -3.81%
2018-07-22 0.8979610205 0.9148910046 0.8284720182 0.8701000214 29.29万 -3.1%
2018-07-21 0.8421880007 0.9132230282 0.8113530278 0.8983550072 29.27万 6.67%
2018-07-20 0.8809649944 0.936571002 0.8361229897 0.8421090245 27.39万 -4.41%
2018-07-19 0.8878070116 0.959397018 0.856333971 0.878937006 23.93万 -1%
2018-07-18 0.9505410194 1.0150300264 0.8909909725 0.9030249715 26.72万 -5%
2018-07-17 0.9505230188 1.0911500454 0.9084330201 0.9567469954 28.27万 0.65%
2018-07-16 0.8949909806 1.0582499504 0.8156610131 0.9511780143 29.61万 6.28%
2018-07-15 0.8545590043 0.9069240093 0.8259829879 0.8940110207 24.53万 4.62%
2018-07-14 0.8330630064 0.8769440055 0.8151959777 0.8489720225 24.01万 1.91%
2018-07-13 0.9250349998 0.9250349998 0.8110349774 0.8323979974 21.25万 -10.01%
2018-07-12 0.9165689945 0.9354119897 0.8471390009 0.9046869874 15.31万 -1.3%
2018-07-11 0.9363769889 0.9466819763 0.8583959937 0.8854759932 17.07万 -5.44%
2018-07-10 0.9682279825 1.0390100479 0.9051910043 0.9193800092 15.65万 -5.05%
2018-07-09 1.0691699982 1.0964699984 0.9475139976 0.9649990201 17.94万 -9.74%
2018-07-08 1.0532900095 1.103670001 0.9719190001 1.0693399906 18.79万 1.52%
2018-07-07 0.9678879976 1.093930006 0.9501619935 1.0533599854 15.93万 8.83%
2018-07-06 0.9843469858 1.0814399719 0.883623004 0.9685239792 20.97万 -1.61%
2018-07-05 0.9916790128 1.1562600136 0.9527609944 0.9847069979 17.05万 -0.7%
2018-07-04 1.1259100437 1.2670199871 0.9615809917 0.9895020127 17.71万 -12.12%
2018-07-03 1.111199975 1.3513599634 1.0166100264 1.1256400347 18.52万 1.3%
2018-07-02 0.9040179849 1.1414400339 0.8751779795 1.1112099886 17.68万 22.92%
2018-07-01 0.8680809736 0.9588500261 0.6917949915 0.9034919739 15.76万 4.08%
2018-06-30 0.8769699931 1.0287200213 0.7155879736 0.8674929738 13.94万 -1.08%
2018-06-29 0.9723140001 0.9906510115 0.8064119816 0.9088460207 11.07万 -6.53%
2018-06-28 0.9892029762 1.0835800171 0.8871250153 0.9718829989 9.81万 -1.75%
2018-06-27 1.113139987 1.1506700516 0.8316429853 0.9878829718 14.42万 -11.25%
2018-06-26 1.1989799738 1.3097100258 0.9822250009 1.033370018 14.55万 -13.81%
2018-06-25 1.1543699503 1.251940012 1.0483000279 1.1989799738 14.76万 3.86%
2018-06-24 0.9529070258 1.1995600462 0.8761280179 1.1587200165 15.35万 21.6%
2018-06-23 0.8988260031 1.0191999674 0.8877710104 0.956001997 13.86万 6.36%
2018-06-22 1.1390500069 1.1462299824 0.6597949862 0.8986579776 17.99万 -21.1%
2018-06-21 1.3591899872 1.4942699671 1.1401699781 1.1691099405 16.36万 -13.98%
2018-06-20 1.5265300274 1.6599999666 1.3701299429 1.3701299429 14万 -10.25%
2018-06-19 1.7841800451 1.8130799532 1.505910039 1.5256999731 14.97万 -14.49%
2018-06-18 1.722630024 1.8268100023 1.5143699646 1.7697999477 17.48万 2.74%
2018-06-17 1.8603899479 1.932180047 1.6710400581 1.7315399647 15.68万 -6.93%
2018-06-16 1.7858599424 2.0085101128 1.6870399714 1.8809800148 15.69万 5.33%
2018-06-15 2.1712200642 2.2559399605 1.6888799667 1.7734700441 15.27万 -18.32%
2018-06-14 1.5351099968 2.2430200577 1.470870018 2.1831400394 12.78万 42.21%
2018-06-13 1.4426499605 1.7452499867 1.2406200171 1.5329899788 10.49万 6.26%
2018-06-12 2.0078999996 2.0494499207 1.4295699596 1.4374300242 14.06万 -28.41%
2018-06-11 2.2135798931 2.231400013 1.8897900581 2.0074999332 12.33万 -9.31%
2018-06-10 2.6934700012 2.7515499592 1.7639000416 2.2501199246 15.48万 -16.46%
2018-06-09 3.2869100571 3.7137100697 2.6748800278 2.7666199207 16.56万 -15.83%
2018-06-08 3.7283499241 3.7534999847 2.2588200569 3.2859098911 32.09万 -11.87%
2018-06-07 4.2321300507 4.5050301552 3.4343099594 3.7035000324 41.03万 -12.49%
2018-06-06 2.4403100014 4.5652799606 2.4313900471 4.3271298409 59.03万 77.32%
2018-06-05 1.9843900204 2.5728299618 1.7994699478 2.3680999279 21.23万 19.34%
2018-06-04 1.4560600519 2.2975099087 1.4560600519 1.982929945 17.01万 36.18%

回顶部