0xbtc币今日最新价格 实时

$ 0.065613 涨幅：-0.64%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

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

2021年最高价格/最低价格

H：¥30.41 / $4.18 (2021-12-11)
L：¥0.84 / $0.12 (2021-01-06)

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
2021-12-30 1.4786 1.9674 1.1542 1.8087 100.71万 22.33%
2021-12-29 1.4741 1.5397 1.2542 1.4786 94.55万 0.31%
2021-12-28 1.1146 1.5313 1.0966 1.4741 97.78万 32.25%
2021-12-27 1.3318 2.0128 1.0755 1.1146 59.3万 -16.31%
2021-12-26 2.2805 2.2806 1.3043 1.3277 109.71万 -41.78%
2021-12-25 2.3352 2.4141 2.0856 2.2794 100.94万 -2.39%
2021-12-24 2.1143 2.5098 2.0994 2.3352 104.14万 10.45%
2021-12-23 2.4173 2.5906 2.1066 2.1143 76.54万 -12.53%
2021-12-22 2.4739 2.6279 2.0977 2.4173 93.6万 -2.29%
2021-12-21 2.5173 2.5981 2.2257 2.4736 94.87万 -1.74%
2021-12-20 2.4723 2.6337 2.1956 2.5173 89.74万 1.82%
2021-12-19 2.3856 2.6383 2.1573 2.4724 94.9万 3.64%
2021-12-18 2.5934 2.8655 2.24 2.3856 86.3万 -8.01%
2021-12-17 2.7127 2.9374 2.2734 2.5934 82.34万 -4.4%
2021-12-16 2.6381 2.9166 2.2991 2.7128 94.83万 2.83%
2021-12-15 3.0449 3.3684 2.3374 2.638 73.02万 -13.36%
2021-12-14 2.8826 3.5472 2.4663 3.0449 102.67万 5.63%
2021-12-13 2.7819 3.3944 2.2276 2.8825 94.7万 3.62%
2021-12-12 2.2593 3.9006 2.1199 2.7819 87.02万 23.13%
2021-12-11 2.9842 4.1828 2.2364 2.2592 102.04万 -24.29%
2021-12-10 2.1349 3.736 2.0836 2.9844 98.19万 39.79%
2021-12-09 2.2907 3.4286 2.0289 2.1349 103.44万 -6.8%
2021-12-08 1.8431 2.9244 1.5567 2.29 89.36万 24.25%
2021-12-07 1.7355 1.9825 1.5033 1.8445 93.85万 6.28%
2021-12-06 1.685 2.0771 1.6768 1.7355 87.7万 3%
2021-12-05 2.2061 2.4092 1.6736 1.6851 79.86万 -23.62%
2021-12-04 2.3385 2.452 1.5823 2.206 103.85万 -5.67%
2021-12-03 2.1104 2.525 2.0737 2.3385 114.62万 10.81%
2021-12-02 2.5949 2.6029 1.9173 2.1104 103.88万 -18.67%
2021-12-01 2.4763 2.8853 2.223 2.5949 97.98万 4.79%
2021-11-30 2.0381 3.0341 2.0366 2.4763 83.46万 21.5%
2021-11-29 2.6328 2.9462 1.991 2.038 81.42万 -22.59%
2021-11-28 2.9272 3.0564 2.1459 2.6354 76.02万 -9.97%
2021-11-27 1.7419 3.2344 1.6649 2.9867 103万 71.46%
2021-11-26 2.4496 3.0949 1.6718 1.7419 96.38万 -28.89%
2021-11-25 1.3527 3.0654 1.3523 2.4497 101.46万 81.1%
2021-11-24 2.9249 3.0069 1.1535 1.354 84.79万 -53.71%
2021-11-23 1.4709 2.9269 1.2918 2.9249 190.73万 98.85%
2021-11-22 1.386 1.7924 1.2474 1.4709 92.74万 6.13%
2021-11-21 1.4339 1.7222 0.9412 1.386 97.87万 -3.34%
2021-11-20 1.2828 1.785 0.8805 1.4339 91.94万 11.78%
2021-11-19 1.3399 1.4169 1.1602 1.2828 105.01万 -4.26%
2021-11-18 1.2463 1.4509 1.1358 1.34 105.22万 7.52%
2021-11-17 1.3897 1.5196 1.1177 1.2463 96.22万 -10.32%
2021-11-16 1.4638 1.5472 0.9017 1.3897 92.57万 -5.06%
2021-11-15 1.1853 1.5517 1.1756 1.4638 110.83万 23.5%
2021-11-14 1.3135 1.5539 1.1179 1.1853 89.42万 -9.76%
2021-11-13 1.4027 1.6598 1.1345 1.2362 92.11万 -11.87%
2021-11-12 1.3791 1.745 1.092 1.6035 114.27万 16.27%
2021-11-11 0.976 1.7152 0.9058 1.3791 110.81万 41.3%
2021-11-10 1.1126 1.3211 0.9112 0.976 103.75万 -12.28%
2021-11-09 0.9714 1.2596 0.9394 1.1124 111.78万 14.52%
2021-11-08 1.2357 1.3292 0.956 0.9715 95.38万 -21.38%
2021-11-07 1.0637 1.4098 0.9047 1.2357 102.55万 16.17%
2021-11-06 1.1307 1.1932 0.6724 1.0637 84.97万 -5.93%
2021-11-05 1.0133 1.2466 0.6529 1.1307 110.91万 11.59%
2021-11-04 1.1311 1.1879 0.8458 1.0133 104.82万 -10.41%
2021-11-03 0.6268 1.174 0.4741 1.1311 123.06万 80.46%
2021-11-02 0.7478 0.8281 0.6214 0.6263 74.19万 -16.25%
2021-11-01 0.6289 0.8325 0.6225 0.7478 99.48万 18.91%
2021-10-31 0.6664 0.9365 0.4748 0.6289 80.87万 -5.63%
2021-10-30 0.663 0.7662 0.5153 0.6664 101.02万 0.51%
2021-10-29 0.4954 0.7631 0.4441 0.663 112.35万 33.83%
2021-10-28 0.4225 0.6686 0.419 0.496 83.43万 17.4%
2021-10-27 0.5799 0.659 0.4198 0.4225 102.39万 -27.14%
2021-10-26 0.5182 0.6181 0.4001 0.5799 99.79万 11.91%
2021-10-25 0.4212 0.5579 0.4131 0.5182 81.64万 23.03%
2021-10-24 0.432 0.5479 0.4104 0.4212 89.54万 -2.5%
2021-10-23 0.4439 0.5312 0.4229 0.432 85.37万 -2.68%
2021-10-22 0.5084 0.5817 0.3844 0.4439 100.19万 -12.69%
2021-10-21 0.4063 0.5369 0.3732 0.5084 91.06万 25.13%
2021-10-20 0.4419 0.5419 0.3825 0.4065 83.5万 -8.01%
2021-10-19 0.3993 0.5177 0.3754 0.4419 97.51万 10.67%
2021-10-18 0.4213 0.4398 0.3675 0.3994 106.82万 -5.2%
2021-10-17 0.3782 0.4368 0.3609 0.421 87.6万 11.32%
2021-10-16 0.4276 0.4388 0.3538 0.3782 82.2万 -11.55%
2021-10-15 0.3608 0.4614 0.3476 0.4276 71.39万 18.51%
2021-10-14 0.3728 0.4621 0.3289 0.3608 97.75万 -3.22%
2021-10-13 0.3621 0.4592 0.3136 0.3723 60.73万 2.82%
2021-10-12 0.3188 0.3822 0.3031 0.362 90.06万 13.55%
2021-10-11 0.3102 0.3352 0.2654 0.2988 85.63万 -3.68%
2021-10-10 0.3102 0.3299 0.2983 0.3047 75.67万 -1.77%
2021-10-09 0.3476 0.35 0.2748 0.3265 88.61万 -6.07%
2021-10-08 0.3483 0.3629 0.2945 0.3476 80.54万 -0.2%
2021-10-07 0.3441 0.3672 0.3223 0.3483 93.04万 1.22%
2021-10-06 0.3769 0.3824 0.3112 0.344 84.37万 -8.73%
2021-10-05 0.3588 0.3851 0.336 0.3745 91.92万 4.38%
2021-10-04 0.3692 0.3805 0.3378 0.3581 68.64万 -3.01%
2021-10-03 0.3551 0.3854 0.3376 0.3691 76.8万 3.94%
2021-10-02 0.3278 0.3735 0.3185 0.3551 87.53万 8.33%
2021-10-01 0.3444 0.3617 0.3098 0.3274 86.51万 -4.94%
2021-09-30 0.3111 0.3535 0.3082 0.3444 74.26万 10.7%
2021-09-29 0.349 0.3597 0.304 0.3111 70.17万 -10.86%
2021-09-28 0.3114 0.3492 0.2903 0.349 72.88万 12.07%
2021-09-27 0.3147 0.3357 0.2903 0.3114 59.79万 -1.05%
2021-09-26 0.3005 0.3274 0.269 0.3147 55.94万 4.73%
2021-09-25 0.3287 0.3521 0.2882 0.3005 73.53万 -8.58%
2021-09-24 0.327 0.3598 0.3017 0.3286 71.44万 0.49%
2021-09-23 0.3353 0.361 0.3125 0.327 60.9万 -2.48%
2021-09-22 0.3478 0.36 0.3052 0.3352 60.57万 -3.62%
2021-09-21 0.4156 0.4369 0.3426 0.3478 85.9万 -16.31%
2021-09-20 0.3709 0.4271 0.3503 0.4156 80.57万 12.05%
2021-09-19 0.4031 0.4561 0.3597 0.3711 75.68万 -7.94%
2021-09-18 0.394 0.4447 0.365 0.4031 85.16万 2.31%
2021-09-17 0.331 0.4452 0.3261 0.394 77.86万 19.03%
2021-09-16 0.3315 0.421 0.318 0.3309 88.83万 -0.18%
2021-09-15 0.3633 0.3809 0.3196 0.3315 61.07万 -8.75%
2021-09-14 0.3849 0.3919 0.3576 0.3633 87.06万 -5.61%
2021-09-13 0.3821 0.406 0.3553 0.385 81.41万 0.76%
2021-09-12 0.3769 0.4189 0.3578 0.3821 77.45万 1.38%
2021-09-11 0.4034 0.4572 0.3769 0.3771 84.75万 -6.52%
2021-09-10 0.413 0.4769 0.3837 0.4034 82.71万 -2.32%
2021-09-09 0.3766 0.4875 0.3766 0.413 84.08万 9.67%
2021-09-08 0.4346 0.5286 0.3766 0.3766 77.22万 -13.35%
2021-09-07 0.4016 0.4984 0.3795 0.4346 98.62万 8.22%
2021-09-06 0.4444 0.518 0.3631 0.4016 71.28万 -9.63%
2021-09-05 0.4698 0.522 0.3812 0.4444 73.28万 -5.41%
2021-09-04 0.4812 0.553 0.3468 0.4731 75.65万 -1.68%
2021-09-03 0.3957 0.5737 0.3903 0.4812 85.22万 21.61%
2021-09-02 0.3816 0.505 0.3775 0.3957 92.98万 3.69%
2021-09-01 0.4808 0.4966 0.3631 0.3812 93.12万 -20.72%
2021-08-31 0.4923 0.5099 0.3671 0.4808 81.94万 -2.34%
2021-08-30 0.4241 0.515 0.4116 0.4923 80.56万 16.08%
2021-08-29 0.4912 0.5184 0.4116 0.4241 79.73万 -13.66%
2021-08-28 0.5082 0.517 0.4288 0.4912 71.7万 -3.35%
2021-08-27 0.4811 0.534 0.4318 0.5082 85.57万 5.63%
2021-08-26 0.5165 0.5259 0.4349 0.4811 71.9万 -6.85%
2021-08-25 0.5187 0.5529 0.4435 0.5165 67.97万 -0.42%
2021-08-24 0.5014 0.5588 0.4068 0.5187 69.51万 3.45%
2021-08-23 0.5208 0.5587 0.3874 0.5014 78.77万 -3.73%
2021-08-22 0.5429 0.6298 0.4065 0.5208 69.93万 -4.07%
2021-08-21 0.4737 0.6125 0.4433 0.543 75.43万 14.63%
2021-08-20 0.5347 0.582 0.437 0.4734 57.1万 -11.46%
2021-08-19 0.4526 0.6216 0.4523 0.5347 73.15万 18.14%
2021-08-18 0.6185 0.7132 0.4295 0.4526 56.68万 -26.82%
2021-08-17 0.6611 0.7241 0.5783 0.6185 77.89万 -6.44%
2021-08-16 0.6621 0.7203 0.6028 0.6611 75.4万 -0.15%
2021-08-15 0.6705 0.6981 0.5688 0.6626 123.79万 -1.18%
2021-08-14 0.6349 0.7257 0.5606 0.6708 75.13万 5.65%
2021-08-13 0.6444 0.7223 0.5536 0.6349 74.69万 -1.47%
2021-08-12 0.6073 0.7892 0.5227 0.6444 69.75万 6.11%
2021-08-11 0.6551 0.8032 0.5171 0.6073 52.64万 -7.3%
2021-08-10 0.5642 0.9102 0.5277 0.6551 66.26万 16.11%
2021-08-09 0.587 0.6355 0.5016 0.5642 67.24万 -3.88%
2021-08-08 0.5731 0.6356 0.5072 0.5867 75.36万 2.37%
2021-08-07 0.5034 0.608 0.4645 0.5731 68.43万 13.85%
2021-08-06 0.4606 0.5586 0.4518 0.5032 62.09万 9.25%
2021-08-05 0.5051 0.5528 0.4446 0.4606 58.95万 -8.81%
2021-08-04 0.4956 0.5431 0.4426 0.5051 63.86万 1.92%
2021-08-03 0.5067 0.5569 0.4491 0.4958 65.41万 -2.15%
2021-08-02 0.4319 0.5474 0.4318 0.5067 64.13万 17.32%
2021-08-01 0.4337 0.5102 0.4264 0.4319 56.45万 -0.42%
2021-07-31 0.4689 0.5106 0.3991 0.4338 55.82万 -7.49%
2021-07-30 0.4471 0.5178 0.431 0.4689 49.3万 4.88%
2021-07-29 0.4336 0.5117 0.4216 0.4471 47.83万 3.11%
2021-07-28 0.4652 0.5222 0.4161 0.4336 58.09万 -6.79%
2021-07-27 0.4428 0.5175 0.4152 0.4652 76.55万 5.06%
2021-07-26 0.5395 0.5402 0.3894 0.4428 55.45万 -17.92%
2021-07-25 0.4242 0.5542 0.3717 0.5395 61.26万 27.18%
2021-07-24 0.4058 0.483 0.3969 0.4245 43.24万 4.61%
2021-07-23 0.4174 0.4648 0.3427 0.4054 52.45万 -2.87%
2021-07-22 0.4178 0.4513 0.382 0.4173 47.19万 -0.12%
2021-07-21 0.4703 0.4892 0.4157 0.4177 49.82万 -11.18%
2021-07-20 0.4586 0.4962 0.4203 0.4703 57.36万 2.55%
2021-07-19 0.445 0.4932 0.289 0.4585 52.89万 3.03%
2021-07-18 0.4036 0.4577 0.4029 0.445 52.94万 10.26%
2021-07-17 0.4065 0.4417 0.3751 0.4036 55.77万 -0.71%
2021-07-16 0.4009 0.4692 0.386 0.4065 47.85万 1.4%
2021-07-15 0.442 0.4646 0.3894 0.4007 47.03万 -9.34%
2021-07-14 0.5204 0.5222 0.3938 0.442 53.47万 -15.07%
2021-07-13 0.4923 0.5652 0.4611 0.5204 51.27万 5.71%
2021-07-12 0.4787 0.5756 0.4787 0.4922 55.27万 2.82%
2021-07-11 0.5545 0.5956 0.471 0.4787 42.18万 -13.67%
2021-07-10 0.5224 0.5852 0.4828 0.5545 55.83万 6.14%
2021-07-09 0.5524 0.6012 0.4873 0.5224 60.1万 -5.43%
2021-07-08 0.5538 0.6192 0.4801 0.5524 56.01万 -0.25%
2021-07-07 0.5445 0.6118 0.5068 0.5538 50.77万 1.71%
2021-07-06 0.6089 0.6299 0.4921 0.5445 53.71万 -10.58%
2021-07-05 0.4869 0.6451 0.4832 0.6089 58.46万 25.06%
2021-07-04 0.5345 0.6571 0.4695 0.4869 61.71万 -8.91%
2021-07-03 0.5197 0.6798 0.4693 0.5345 53.02万 2.85%
2021-07-02 0.5252 0.6608 0.4796 0.5197 49.59万 -1.05%
2021-07-01 0.5208 0.6745 0.4795 0.5252 49.77万 0.84%
2021-06-30 0.5401 0.6505 0.4743 0.5208 49.53万 -3.57%
2021-06-29 0.508 0.56 0.4713 0.5401 53.24万 6.32%
2021-06-28 0.5305 0.5412 0.4718 0.508 45.26万 -4.24%
2021-06-27 0.5065 0.5832 0.4819 0.5304 48.89万 4.72%
2021-06-26 0.5248 0.6357 0.4827 0.5062 49.03万 -3.54%
2021-06-25 0.5126 0.5803 0.4798 0.5227 44.61万 1.97%
2021-06-24 0.4832 0.5832 0.4296 0.5126 53.22万 6.08%
2021-06-23 0.5075 0.5446 0.4326 0.4832 58.99万 -4.79%
2021-06-22 0.5412 0.647 0.4961 0.5075 52.39万 -6.23%
2021-06-21 0.5513 0.6446 0.5364 0.5413 48.96万 -1.81%
2021-06-20 0.556 0.6372 0.5425 0.5513 51.32万 -0.85%
2021-06-19 0.6721 0.6722 0.5517 0.556 52万 -17.27%
2021-06-18 0.6541 0.6964 0.5872 0.6721 62.26万 2.75%
2021-06-17 0.6931 0.7167 0.6012 0.654 56.52万 -5.64%
2021-06-16 0.6758 0.7081 0.5707 0.6931 61.86万 2.56%
2021-06-15 0.5928 0.7429 0.5555 0.6758 80.17万 14%
2021-06-14 0.6423 0.7303 0.5556 0.5928 55.47万 -7.71%
2021-06-13 0.5986 0.6916 0.5359 0.6423 57.24万 7.3%
2021-06-12 0.6142 0.7353 0.5273 0.5986 58.88万 -2.54%
2021-06-11 0.5228 0.7044 0.5228 0.6142 63.52万 17.48%
2021-06-10 0.5545 0.7292 0.4935 0.5408 51.19万 -2.47%
2021-06-09 0.6603 0.7801 0.4665 0.5545 69.57万 -16.02%
2021-06-08 0.6075 0.8083 0.5766 0.6679 58.95万 9.94%
2021-06-07 0.6859 0.7996 0.5859 0.6075 64.56万 -11.43%
2021-06-06 0.7156 0.7186 0.5861 0.6859 65.58万 -4.15%
2021-06-05 0.8123 0.8625 0.6264 0.7156 72.39万 -11.9%
2021-06-04 0.7717 0.9281 0.6359 0.8123 71.08万 5.26%
2021-06-03 0.6744 0.8734 0.6393 0.7717 52.69万 14.43%
2021-06-02 0.6872 0.8685 0.6363 0.6745 55.93万 -1.85%
2021-06-01 0.784 0.936 0.6819 0.6873 53.05万 -12.33%
2021-05-31 1.1191 1.1289 0.6989 0.784 46.17万 -29.94%
2021-05-30 0.6959 1.1459 0.6639 1.1191 65.76万 60.81%
2021-05-29 0.7843 1.4571 0.6158 0.6959 49.61万 -11.27%
2021-05-28 1.0056 1.0409 0.6454 0.7843 95.9万 -22.01%
2021-05-27 0.7812 1.0566 0.656 1.0056 65.91万 28.73%
2021-05-26 0.7485 0.9296 0.5477 0.7812 46.49万 4.37%
2021-05-25 0.7174 0.8134 0.4833 0.7485 47.33万 4.34%
2021-05-24 0.7576 0.9586 0.6448 0.7174 39.7万 -5.31%
2021-05-23 0.8779 0.9803 0.6619 0.7576 46.98万 -13.7%
2021-05-22 0.9245 1.0798 0.7286 0.8779 44.63万 -5.04%
2021-05-21 1.0328 1.1533 0.7312 0.9245 57.38万 -10.49%
2021-05-20 1.0754 1.2366 0.6789 1.0328 59.79万 -3.96%
2021-05-19 1.0593 1.2604 0.876 1.0754 69.63万 1.52%
2021-05-18 1.2938 1.4399 0.8491 1.0593 68.7万 -18.12%
2021-05-17 1.1128 1.5104 0.8746 1.2938 88.74万 16.27%
2021-05-16 1.1757 1.3027 0.8434 1.1128 85.75万 -5.35%
2021-05-15 1.0768 1.2305 0.8048 1.1757 81.8万 9.18%
2021-05-14 1.1862 1.286 0.8063 1.0768 77.34万 -9.22%
2021-05-13 1.0029 1.257 0.9382 1.1862 88.65万 18.28%
2021-05-12 1.0426 1.1845 0.8938 1.0029 91.69万 -3.81%
2021-05-11 1.0276 1.2326 0.9199 1.0426 86.82万 1.46%
2021-05-10 0.7945 1.266 0.7438 1.0276 87.22万 29.34%
2021-05-09 0.751 0.8018 0.7245 0.7945 64.62万 5.79%
2021-05-08 0.7534 0.8514 0.7133 0.751 73.47万 -0.32%
2021-05-07 0.9487 0.9487 0.6942 0.7534 78.38万 -20.59%
2021-05-06 0.834 1.0245 0.748 0.9487 74.62万 13.75%
2021-05-05 0.7025 0.9986 0.6238 0.834 68.01万 18.72%
2021-05-04 0.7016 0.7696 0.5833 0.7025 66.67万 0.13%
2021-05-03 0.7351 0.8081 0.6424 0.7016 56.26万 -4.56%
2021-05-02 0.7629 0.7994 0.7213 0.7351 61.71万 -3.64%
2021-05-01 0.751 0.7978 0.7108 0.7629 73.85万 1.58%
2021-04-30 0.7196 0.8152 0.623 0.7507 75.52万 4.32%
2021-04-29 0.712 0.7672 0.6075 0.7196 55.79万 1.07%
2021-04-28 0.6882 0.7524 0.6595 0.712 59.4万 3.46%
2021-04-27 0.634 0.7438 0.608 0.6882 61.97万 8.55%
2021-04-26 0.7 0.7602 0.5978 0.634 50.17万 -9.43%
2021-04-25 0.5991 0.7893 0.5953 0.7001 52.57万 16.86%
2021-04-24 0.8604 0.9335 0.5787 0.5991 49.36万 -30.37%
2021-04-23 0.7599 0.9233 0.7249 0.8512 68.11万 12.01%
2021-04-22 0.6873 0.8156 0.6752 0.7596 47.68万 10.52%
2021-04-21 0.7083 0.8722 0.5749 0.6873 52.01万 -2.96%
2021-04-20 0.8228 0.8595 0.6337 0.7085 51.22万 -13.89%
2021-04-19 0.8295 1.0119 0.6326 0.8228 67.07万 -0.81%
2021-04-18 0.9526 1.1032 0.7333 0.8295 59.24万 -12.92%
2021-04-17 1.0123 1.1212 0.9203 0.9526 71.78万 -5.9%
2021-04-16 0.9765 1.1127 0.8773 1.0123 55.06万 3.67%
2021-04-15 0.8888 1.1037 0.8776 0.9765 57.3万 9.87%
2021-04-14 0.8868 1.0039 0.8432 0.8896 57.7万 0.32%
2021-04-13 0.9977 1.0893 0.8441 0.8867 52.23万 -11.13%
2021-04-12 1.1172 1.1669 0.8651 0.9977 43.87万 -10.7%
2021-04-11 1.3156 1.4351 0.8716 1.1173 46.18万 -15.07%
2021-04-10 1.3071 1.7037 1.3071 1.3156 43.5万 0.65%
2021-04-09 1.6849 2.0257 1.2081 1.3071 44.2万 -22.42%
2021-04-08 1.4354 1.8028 1.4335 1.6848 50.4万 17.37%
2021-04-07 1.3843 1.7373 1.0196 1.4354 64.55万 3.69%
2021-04-06 0.8786 2.1278 0.8769 1.3839 48.76万 57.51%
2021-04-05 0.5863 1.0434 0.4688 0.8769 69.98万 49.57%
2021-04-04 0.3475 0.8121 0.3444 0.5862 68.76万 68.69%
2021-04-03 0.2935 0.364 0.2935 0.3475 48.98万 18.4%
2021-04-02 0.3393 0.3527 0.2906 0.2935 43万 -13.5%
2021-04-01 0.3146 0.352 0.2889 0.3393 50.69万 7.85%
2021-03-31 0.3168 0.3412 0.2858 0.3145 47.58万 -0.73%
2021-03-30 0.3025 0.3325 0.2801 0.3169 51.27万 4.76%
2021-03-29 0.2945 0.3264 0.2761 0.3025 41.53万 2.72%
2021-03-28 0.2679 0.3022 0.2647 0.2948 43.51万 10.04%
2021-03-27 0.2769 0.2991 0.2619 0.2679 41.58万 -3.25%
2021-03-26 0.3015 0.3099 0.2651 0.2769 46.58万 -8.16%
2021-03-25 0.3229 0.3229 0.2845 0.3015 46.26万 -6.63%
2021-03-24 0.3186 0.3317 0.2776 0.3229 52.85万 1.35%
2021-03-23 0.2978 0.3223 0.277 0.3186 51.92万 6.98%
2021-03-22 0.2857 0.3355 0.2754 0.2978 45.06万 4.24%
2021-03-21 0.3116 0.3365 0.2711 0.2857 45.11万 -8.31%
2021-03-20 0.2955 0.3258 0.2591 0.3116 45万 5.45%
2021-03-19 0.3033 0.3205 0.2853 0.2955 52.93万 -2.57%
2021-03-18 0.3063 0.3315 0.2821 0.3033 42.94万 -0.98%
2021-03-17 0.2842 0.3402 0.2536 0.3063 51.31万 7.78%
2021-03-16 0.3007 0.3028 0.2708 0.2842 48.47万 -5.49%
2021-03-15 0.303 0.326 0.2776 0.3007 43.78万 -0.76%
2021-03-14 0.3045 0.3156 0.2817 0.3028 47.28万 -0.56%
2021-03-13 0.3104 0.3292 0.2954 0.3045 43.27万 -1.9%
2021-03-12 0.3142 0.3307 0.2789 0.3104 36.79万 -1.21%
2021-03-11 0.306 0.3299 0.2928 0.3142 44.95万 2.68%
2021-03-10 0.2822 0.3247 0.282 0.306 43.61万 8.43%
2021-03-09 0.2819 0.3305 0.2647 0.2827 46.43万 0.28%
2021-03-08 0.282 0.3028 0.2633 0.2819 42.18万 -0.04%
2021-03-07 0.2499 0.3066 0.2462 0.2829 42.34万 13.21%
2021-03-06 0.2876 0.3162 0.2357 0.2499 37.34万 -13.11%
2021-03-05 0.2957 0.3363 0.2677 0.2876 36.11万 -2.74%
2021-03-04 0.3473 0.375 0.2681 0.2955 41.48万 -14.92%
2021-03-03 0.3602 0.3887 0.3237 0.3473 37.49万 -3.58%
2021-03-02 0.3389 0.3871 0.3089 0.3602 39.5万 6.29%
2021-03-01 0.3623 0.4188 0.3163 0.3389 36.23万 -6.46%
2021-02-28 0.4041 0.4043 0.3208 0.3623 39.84万 -10.34%
2021-02-27 0.4365 0.456 0.3094 0.4041 40.82万 -7.42%
2021-02-26 0.4325 0.4679 0.3652 0.4365 43.43万 0.92%
2021-02-25 0.343 0.4419 0.3429 0.4325 192.2万 26.09%
2021-02-24 0.4645 0.4792 0.3409 0.343 175.48万 -26.16%
2021-02-23 0.518 0.5266 0.4222 0.4645 232.7万 -10.33%
2021-02-22 0.5421 0.5482 0.4536 0.5183 226.14万 -4.39%
2021-02-21 0.5495 0.5581 0.4465 0.5421 219.7万 -1.35%
2021-02-20 0.5894 0.6413 0.4215 0.5495 190.67万 -6.77%
2021-02-19 0.607 0.6422 0.4923 0.5894 251.86万 -2.9%
2021-02-18 0.6108 0.6959 0.4753 0.607 220.55万 -0.62%
2021-02-17 0.5027 0.6983 0.4926 0.6108 212.51万 21.5%
2021-02-16 0.5305 0.7282 0.4536 0.5027 214.37万 -5.24%
2021-02-15 0.5181 0.7363 0.4173 0.5305 196.83万 2.39%
2021-02-14 0.4992 0.6172 0.3675 0.5181 235.59万 3.79%
2021-02-13 0.3975 0.5069 0.3675 0.5002 234.86万 25.84%
2021-02-12 0.3973 0.4421 0.3794 0.3975 214.01万 0.05%
2021-02-11 0.3886 0.4581 0.3571 0.3973 201.12万 2.24%
2021-02-10 0.409 0.4277 0.3518 0.3886 242.36万 -4.99%
2021-02-09 0.3632 0.6716 0.3056 0.409 226.24万 12.61%
2021-02-08 0.3725 0.4483 0.312 0.3632 224.54万 -2.5%
2021-02-07 0.3521 0.5145 0.3036 0.3725 209.38万 5.79%
2021-02-06 0.2971 0.3635 0.2904 0.3521 212.86万 18.51%
2021-02-05 0.3895 0.4174 0.2878 0.2971 178.29万 -23.72%
2021-02-04 0.3379 0.4004 0.2983 0.3853 234.96万 14.03%
2021-02-03 0.3174 0.3738 0.2592 0.3379 179.15万 6.46%
2021-02-02 0.2737 0.364 0.2485 0.3174 175.87万 15.97%
2021-02-01 0.3371 0.3589 0.2368 0.2733 154.31万 -18.93%
2021-01-31 0.3731 0.3918 0.2678 0.3371 175.53万 -9.65%
2021-01-30 0.3166 0.3917 0.2919 0.3731 187.31万 17.85%
2021-01-29 0.3993 0.4184 0.3066 0.3166 146.08万 -20.71%
2021-01-28 0.3418 0.4548 0.2832 0.3993 189.51万 16.82%
2021-01-27 0.2738 0.4063 0.2319 0.3417 193.8万 24.8%
2021-01-26 0.3013 0.3499 0.2147 0.274 169.33万 -9.06%
2021-01-25 0.1958 0.3315 0.1958 0.3018 145.37万 54.14%
2021-01-24 0.2266 0.2483 0.1895 0.1958 143.37万 -13.59%
2021-01-23 0.2218 0.2586 0.1794 0.2266 152.14万 2.16%
2021-01-22 0.2346 0.3282 0.1921 0.2218 156.3万 -5.46%
2021-01-21 0.2551 0.2632 0.2072 0.2346 165.73万 -8.04%
2021-01-20 0.219 0.2598 0.198 0.2551 168.68万 16.48%
2021-01-19 0.2038 0.2378 0.1708 0.219 178.34万 7.46%
2021-01-18 0.168 0.2161 0.1611 0.2038 162.71万 21.31%
2021-01-17 0.1864 0.2085 0.1546 0.1688 167.15万 -9.44%
2021-01-16 0.1759 0.2162 0.1531 0.1863 146.6万 5.91%
2021-01-15 0.1732 0.2094 0.1501 0.1759 83.97万 1.56%
2021-01-14 0.1772 0.2105 0.1501 0.1732 129.89万 -2.26%
2021-01-13 0.1438 0.1973 0.1338 0.1772 139.98万 23.23%
2021-01-12 0.1567 0.2505 0.1403 0.1438 118.65万 -8.23%
2021-01-11 0.1462 0.1967 0.1299 0.1567 150.93万 7.18%
2021-01-10 0.134 0.1569 0.1319 0.1462 161.57万 9.1%
2021-01-09 0.1876 0.1899 0.1332 0.134 127.35万 -28.57%
2021-01-08 0.1613 0.1887 0.1475 0.1876 175.3万 16.31%
2021-01-07 0.1649 0.1729 0.138 0.1613 94.42万 -2.18%
2021-01-06 0.1352 0.1779 0.1152 0.1649 139.19万 21.97%
2021-01-05 0.1557 0.1976 0.1175 0.154 114.64万 -1.09%
2021-01-04 0.1339 0.1558 0.121 0.1557 116.38万 16.28%
2021-01-03 0.1322 0.14 0.1241 0.1339 104.19万 1.29%
2021-01-02 0.1434 0.1444 0.1191 0.1322 86.95万 -7.81%
2021-01-01 0.1349 0.1535 0.1165 0.1434 101.66万 6.3%

回顶部