part币今日最新价格 实时

$ 0.211495 涨幅：+0.72%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥2.1853 / $0.300583
L：¥1.9215 / $0.264303

今年最高/最低价格

H：¥3.89 / $0.53
L：¥1.53 / $0.21

历史最高/最低价格

H：¥427.26 / $58.77
L：¥1.2222 / $0.168111

Particl交易平台推荐

欧易OKX 币安Binance
part走势图加载中...
  • part币历史价格表
  • part币概况
2017年 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
2024-07-04 0.2249 0.2249 0.2098 0.2114 2.36万 -6%
2024-07-03 0.2311 0.2321 0.2246 0.2249 1.6万 -2.68%
2024-07-02 0.2609 0.261 0.2296 0.2311 1.36万 -11.42%
2024-07-01 0.2666 0.2681 0.2589 0.2604 1.65万 -2.33%
2024-06-30 0.2718 0.2719 0.2661 0.2666 1.22万 -1.91%
2024-06-29 0.2821 0.2832 0.27 0.2718 1.78万 -3.65%
2024-06-28 0.2832 0.2836 0.2821 0.2821 1.05万 -0.39%
2024-06-27 0.2855 0.2856 0.2828 0.2832 1.03万 -0.81%
2024-06-26 0.2964 0.2968 0.2852 0.2855 7583.72 -3.68%
2024-06-25 0.304 0.3064 0.2934 0.2964 1.65万 -2.5%
2024-06-24 0.3046 0.3072 0.3023 0.3047 1.66万 0.03%
2024-06-23 0.3035 0.3074 0.3025 0.3047 1.71万 0.4%
2024-06-22 0.3053 0.309 0.2994 0.3039 3.09万 -0.46%
2024-06-21 0.307 0.308 0.3016 0.3053 2.28万 -0.55%
2024-06-20 0.3005 0.31 0.2981 0.307 2.22万 2.16%
2024-06-19 0.2922 0.3038 0.2905 0.3005 1.25万 2.84%
2024-06-18 0.2922 0.3038 0.2905 0.3005 1.25万 2.8405201916496%
2024-04-21 0.3757 0.3774 0.368 0.3691 2.69万 -1.76%
2024-04-20 0.3743 0.3775 0.3727 0.3758 2.7万 0.4%
2024-04-19 0.3782 0.3803 0.3727 0.3741 2.92万 -1.08%
2024-04-18 0.379 0.3802 0.3762 0.3787 2.81万 -0.08%
2024-04-17 0.366 0.3801 0.3653 0.3799 4万 3.8%
2024-04-16 0.3666 0.3708 0.362 0.3675 3.33万 0.25%
2024-04-15 0.3845 0.3851 0.3622 0.3668 3.99万 -4.6%
2024-04-14 0.3837 0.3851 0.3816 0.3842 4.73万 0.13%
2024-04-13 0.3863 0.3912 0.3821 0.3835 4.16万 -0.72%
2024-04-12 0.3909 0.3933 0.3827 0.3866 5.11万 -1.1%
2024-04-11 0.3596 0.3932 0.3587 0.3906 4.68万 8.62%
2024-04-10 0.387 0.3923 0.3591 0.3596 4.16万 -7.08%
2024-04-09 0.3842 0.3884 0.3783 0.3865 5.36万 0.6%
2024-04-08 0.385 0.3853 0.3795 0.3842 4.05万 -0.21%
2024-04-07 0.3908 0.3916 0.3799 0.3852 5.44万 -1.43%
2024-04-06 0.3938 0.3965 0.3874 0.391 5.25万 -0.71%
2024-04-05 0.3937 0.3958 0.3899 0.3923 4.68万 -0.36%
2024-04-04 0.4025 0.4033 0.3935 0.3935 3.4万 -2.24%
2024-04-03 0.4083 0.4104 0.3977 0.4031 4.93万 -1.27%
2024-04-02 0.3902 0.4138 0.389 0.41 4.61万 5.07%
2024-04-01 0.3938 0.3942 0.3873 0.3902 4.18万 -0.91%
2024-03-31 0.3983 0.4015 0.3928 0.394 2.61万 -1.08%
2024-03-30 0.3911 0.3987 0.3891 0.3987 2.74万 1.94%
2024-03-29 0.3896 0.3912 0.3849 0.3908 3.22万 0.31%
2024-03-28 0.3912 0.3967 0.3835 0.3912 5.67万 --
2024-03-27 0.3909 0.3966 0.3855 0.3925 5.46万 0.41%
2024-03-26 0.3937 0.397 0.3907 0.3915 4.03万 -0.56%
2024-03-25 0.409 0.412 0.3907 0.3947 3.02万 -3.5%
2024-03-24 0.4197 0.4214 0.4077 0.4082 3.22万 -2.74%
2024-03-22 0.3958 0.4163 0.3958 0.4162 2.86万 5.15%
2024-03-21 0.3728 0.4002 0.3726 0.3961 4.45万 6.25%
2024-03-20 0.3817 0.3863 0.37 0.3726 5.17万 -2.38%
2024-03-19 0.3844 0.3923 0.3812 0.3819 3.89万 -0.65%
2024-03-18 0.3814 0.3865 0.3769 0.3832 5.42万 0.47%
2024-03-17 0.3818 0.3829 0.3769 0.3789 4.2万 -0.76%
2024-03-16 0.3766 0.3821 0.3686 0.3818 3.82万 1.38%
2024-03-15 0.3849 0.3874 0.3737 0.3766 13.92万 -2.16%
2024-03-14 0.3844 0.391 0.3824 0.3836 12.9万 -0.21%
2024-03-13 0.3631 0.3967 0.3626 0.3844 17.53万 5.87%
2024-03-12 0.3528 0.3853 0.3501 0.3656 16.52万 3.63%
2024-03-11 0.3561 0.3594 0.3501 0.353 14.73万 -0.87%
2024-03-10 0.3502 0.3598 0.3484 0.3557 17.09万 1.57%
2024-03-09 0.3682 0.3685 0.3488 0.3489 12.1万 -5.24%
2024-03-08 0.3699 0.3741 0.3614 0.3667 16.58万 -0.87%
2024-03-07 0.3823 0.3827 0.3617 0.3699 19.12万 -3.24%
2024-03-06 0.3739 0.3966 0.3703 0.3828 15.61万 2.38%
2024-03-05 0.3299 0.3763 0.3086 0.3753 16.09万 13.76%
2024-03-04 0.3578 0.3594 0.3179 0.3311 11.41万 -7.46%
2024-03-03 0.3757 0.3761 0.3549 0.3581 15.13万 -4.68%
2024-03-02 0.3749 0.3762 0.3746 0.376 16.03万 0.29%
2024-03-01 0.3988 0.3999 0.3746 0.3756 16.01万 -5.82%
2024-02-29 0.4025 0.4089 0.3963 0.3989 15.17万 -0.89%
2024-02-28 0.4068 0.4092 0.4004 0.4026 20.44万 -1.03%
2024-02-27 0.4198 0.421 0.4041 0.4055 17万 -3.41%
2024-02-26 0.4598 0.4611 0.4195 0.4199 20.85万 -8.68%
2024-02-25 0.4637 0.464 0.4594 0.4605 14.58万 -0.69%
2024-02-24 0.4662 0.4683 0.4602 0.4612 17.22万 -1.07%
2024-02-23 0.457 0.467 0.4542 0.4663 26.07万 2.04%
2024-02-22 0.4688 0.4716 0.4561 0.4578 26.76万 -2.35%
2024-02-21 0.471 0.4717 0.4674 0.4701 22.66万 -0.19%
2024-02-20 0.4509 0.4706 0.45 0.4706 15.2万 4.37%
2024-02-19 0.4601 0.4639 0.4502 0.4509 17.66万 -2%
2024-02-18 0.4692 0.4731 0.4573 0.4635 25.4万 -1.21%
2024-02-17 0.4466 0.4734 0.4432 0.4706 23.29万 5.37%
2024-02-16 0.4454 0.4475 0.4416 0.4442 23.28万 -0.27%
2024-02-15 0.438 0.4469 0.4312 0.4464 14.02万 1.92%
2024-02-14 0.4603 0.4623 0.4338 0.438 13.98万 -4.84%
2024-02-13 0.4662 0.4691 0.4577 0.46 23.26万 -1.33%
2024-02-12 0.4658 0.469 0.4627 0.4665 23.75万 0.15%
2024-02-11 0.4644 0.4691 0.4627 0.4666 16.82万 0.47%
2024-02-10 0.5162 0.5173 0.4628 0.4655 21.92万 -9.82%
2024-02-09 0.5172 0.5208 0.5092 0.5171 24.41万 -0.02%
2024-02-08 0.5033 0.5249 0.5012 0.5167 16.27万 2.66%
2024-02-07 0.501 0.5054 0.5001 0.5028 15.44万 0.36%

回顶部