ppc币今日最新价格 实时

$ 0.385651 涨幅：-0.51%
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥3.5976 / $0.512586
L：¥3.5061 / $0.499557

2023年最高价格/最低价格

H：¥3.3 / $0.47 (2023-05-05)
L：¥1.76 / $0.25 (2023-12-24)

历史最高/最低价格

H：¥66.32 / $9.45
L：¥0 / $0.000000028131

点点币交易平台推荐

欧易OKX 币安Binance
ppc走势图加载中...
  • ppc币历史价格表
  • ppc币概况
2013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
2023-12-31 0.2948 0.2948 0.2935 0.2935 187.66 -0.44%
2023-12-30 0.2682 0.2749 0.2679 0.2679 0.1071 -0.11%
2023-12-29 0.262 0.3104 0.262 0.2682 1532.91 2.37%
2023-12-28 0.2898 0.2898 0.2576 0.262 4.4537 -9.59%
2023-12-27 0.3056 0.3056 0.2898 0.2898 0.058 -5.17%
2023-12-26 0.3057 0.3057 0.3056 0.3056 1064.64 -0.03%
2023-12-24 0.254 0.255 0.2501 0.2505 156.88 -1.38%
2023-12-23 0.3069 0.3069 0.254 0.254 302.29 -17.24%
2023-12-20 0.2553 0.2649 0.2553 0.2649 600.57 3.76%
2023-12-19 0 0.2774 0.2774 0 0 --
2023-12-18 0 0.2774 0.2774 0 0 --
2023-12-13 0 0.3299 0.3299 0 0 --
2023-12-12 0 0.3299 0.3299 0 0 --
2023-12-10 0.3299 0.3299 0.3299 0.3299 13.9878 --
2023-12-09 0.2642 0.2648 0.2627 0.2641 0.0528 -0.04%
2023-11-28 0.3186 0.3384 0.316 0.331 4475.44 3.89%
2023-11-27 0.3126 0.3278 0.3073 0.3186 3231.05 1.92%
2023-11-26 0.3127 0.3361 0.3082 0.3111 2764.81 -0.51%
2023-11-25 0.3128 0.3417 0.2903 0.3127 9122.79 -0.03%
2023-11-24 0.3857 0.4185 0.2929 0.3128 1.2万 -18.9%
2023-11-23 0.386 0.404 0.3399 0.3857 1.07万 -0.08%
2023-11-22 0.386 0.4153 0.2652 0.3628 1.16万 -6.01%
2023-11-21 0.3886 0.3907 0.3707 0.386 1442.09 -0.67%
2023-11-20 0.393 0.3937 0.3755 0.3886 396.72 -1.12%
2023-11-19 0.3774 0.393 0.3681 0.393 615.01 4.13%
2023-11-18 0.3708 0.383 0.3586 0.3774 9.3921 1.78%
2023-11-17 0.3862 0.3909 0.3708 0.3708 816.05 -3.99%
2023-11-16 0.3756 0.3862 0.3661 0.3862 631.43 2.82%
2023-11-15 0.4035 0.4087 0.3756 0.3756 954.14 -6.91%
2023-11-14 0.3848 0.4124 0.3848 0.4035 568.4 4.86%
2023-11-13 0.3842 0.4041 0.3756 0.3848 1845.65 0.16%
2023-11-12 0.3941 0.3963 0.3826 0.385 453.59 -2.31%
2023-11-11 0.4017 0.4017 0.379 0.3941 910.63 -1.89%
2023-11-10 0.3566 0.4017 0.3537 0.4017 2397.95 12.65%
2023-11-05 0.3442 0.3752 0.3442 0.3752 289.55 9.01%
2023-11-04 0.3491 0.3495 0.344 0.3442 8.1534 -1.4%
2023-11-03 0.3689 0.3689 0.3491 0.3491 305.29 -5.37%
2023-11-02 0.3752 0.3752 0.3454 0.3689 1891.75 -1.68%
2023-11-01 0.3561 0.3838 0.3416 0.3752 961.05 5.36%
2023-10-31 0.3792 0.4019 0.3561 0.3561 873.57 -6.09%
2023-10-30 0.3495 0.3792 0.3462 0.3792 359.79 8.5%
2023-10-29 0.3473 0.3495 0.3429 0.3495 88.3399 0.63%
2023-10-28 0.3726 0.3726 0.3458 0.3473 1403.72 -6.79%
2023-10-27 0.4039 0.4078 0.3726 0.3726 888.27 -7.75%
2023-10-26 0.4006 0.41 0.3933 0.4039 427.67 0.82%
2023-10-25 0.3704 0.4115 0.368 0.4006 1679.99 8.15%
2023-10-24 0.3469 0.3701 0.3399 0.3697 4323.13 6.57%
2023-10-23 0.3036 0.3511 0.3036 0.3467 5067.41 14.2%
2023-10-22 0.2997 0.3036 0.2953 0.3036 84.7951 1.3%
2023-10-21 0.2892 0.3062 0.2892 0.2997 362.9 3.63%
2023-10-20 0.2838 0.3025 0.2829 0.2892 774.4 1.9%
2023-10-19 0.2998 0.2998 0.2837 0.2838 601.36 -5.34%
2023-10-18 0.2891 0.2998 0.2874 0.2998 912.65 3.7%
2023-10-17 0.2804 0.3155 0.2797 0.2891 614.1 3.1%
2023-10-16 0.2949 0.295 0.2726 0.2804 537.74 -4.92%
2023-10-15 0.2787 0.2949 0.277 0.2949 506.44 5.81%
2023-10-14 0.2816 0.2816 0.2766 0.2787 202.76 -1.03%
2023-10-12 0.2894 0.2894 0.285 0.2851 262.39 -1.49%
2023-10-11 0.2799 0.2962 0.2799 0.2894 183.91 3.39%
2023-10-10 0.2778 0.2806 0.2764 0.2799 151.56 0.76%
2023-10-09 0.2933 0.2933 0.2766 0.2778 1552.83 -5.28%
2023-10-08 0.2938 0.298 0.2933 0.2933 169.19 -0.17%
2023-10-07 0.302 0.302 0.2752 0.2938 3315.23 -2.72%
2023-10-06 0.3063 0.3107 0.302 0.302 1573.77 -1.4%
2023-10-05 0.2966 0.3092 0.2935 0.3063 679.46 3.27%
2023-10-04 0.3022 0.3042 0.2784 0.2966 1179.37 -1.85%
2023-10-03 0.2815 0.3022 0.2751 0.3022 410.18 7.35%
2023-10-02 0.2901 0.2962 0.2736 0.2815 93.4448 -2.96%
2023-10-01 0.2767 0.2963 0.2724 0.2901 430.73 4.84%
2023-09-30 0.2695 0.2779 0.2695 0.2767 141.94 2.67%
2023-09-29 0.2878 0.2922 0.2658 0.2695 1419.97 -6.36%
2023-09-28 0.2856 0.302 0.2838 0.2878 100.88 0.77%
2023-09-27 0.278 0.2862 0.2733 0.2856 1253.73 2.73%
2023-09-26 0.283 0.2971 0.2758 0.278 561.53 -1.77%
2023-09-25 0.2835 0.2836 0.2828 0.283 426.09 -0.18%
2023-09-24 0.284 0.286 0.2828 0.2835 164.33 -0.18%
2023-09-23 0.295 0.2986 0.2836 0.284 520.72 -3.73%
2023-09-22 0.289 0.3004 0.2862 0.295 538.39 2.08%
2023-09-21 0.2963 0.2999 0.289 0.289 541.43 -2.46%
2023-09-20 0.2881 0.2963 0.2809 0.2963 156.94 2.85%
2023-09-19 0.2846 0.2885 0.2797 0.2881 371.68 1.23%
2023-09-18 0.2825 0.2879 0.2781 0.2846 1676.26 0.74%
2023-09-17 0.2766 0.285 0.2763 0.2825 201.55 2.13%
2023-09-16 0.2864 0.2889 0.2754 0.2766 269.12 -3.42%
2023-09-15 0.2801 0.2876 0.2774 0.2864 333.17 2.25%
2023-09-14 0.2857 0.3022 0.277 0.2801 3598.18 -1.96%
2023-09-13 0.2906 0.2925 0.282 0.2857 914.56 -1.69%
2023-09-12 0.3181 0.3183 0.2906 0.2906 826.02 -8.65%
2023-09-11 0.304 0.3204 0.3029 0.3181 1147.37 4.64%
2023-09-10 0.2947 0.304 0.293 0.304 974.36 3.16%
2023-09-09 0.292 0.3012 0.292 0.2947 577.09 0.92%
2023-09-08 0.2928 0.2978 0.2919 0.292 268.61 -0.27%
2023-09-07 0.2936 0.2937 0.2924 0.2928 129.59 -0.27%
2023-09-06 0.2928 0.2988 0.2916 0.2936 281.59 0.27%
2023-09-05 0.2976 0.3027 0.2927 0.2928 298.1 -1.61%
2023-09-04 0.3003 0.3026 0.2967 0.2984 236.73 -0.63%
2023-09-03 0.2974 0.3003 0.2932 0.3003 59.1248 0.98%
2023-09-02 0.3121 0.3121 0.2974 0.2974 261.65 -4.71%
2023-09-01 0.3248 0.3248 0.312 0.3121 120.95 -3.91%
2023-08-31 0.3273 0.3321 0.3147 0.3248 632.67 -0.76%
2023-08-30 0.2995 0.3286 0.2995 0.3273 726.86 9.28%
2023-08-29 0.3119 0.3121 0.2985 0.2995 662.16 -3.98%
2023-08-28 0.3138 0.3138 0.3035 0.3119 397.22 -0.61%
2023-08-27 0.3067 0.3164 0.3067 0.3138 248.71 2.31%
2023-08-26 0.314 0.3212 0.289 0.3067 2455.14 -2.32%
2023-08-25 0.3181 0.3312 0.314 0.314 218.89 -1.29%
2023-08-24 0.3148 0.3181 0.3115 0.3181 235.19 1.05%
2023-08-22 0.3241 0.3245 0.3066 0.3066 268.12 -5.4%
2023-08-21 0.3067 0.3241 0.3067 0.3241 1812.63 5.67%
2023-08-20 0.3047 0.3067 0.2966 0.3067 950.43 0.66%
2023-08-19 0.3468 0.3468 0.3047 0.3047 377.77 -12.14%
2023-08-18 0.3421 0.3491 0.3375 0.3468 35.4603 1.37%
2023-08-17 0.3398 0.3564 0.3375 0.3421 6.9919 0.68%
2023-08-16 0.35 0.36 0.3398 0.3398 277.25 -2.91%
2023-08-15 0.3484 0.3503 0.3422 0.35 694.63 0.46%
2023-08-03 0.3691 0.3779 0.3674 0.3758 769.87 1.82%
2023-08-02 0.3595 0.3788 0.3558 0.3691 558.72 2.67%
2023-08-01 0.3775 0.3779 0.3573 0.3595 770.92 -4.77%
2023-07-31 0.3776 0.3776 0.3675 0.3775 120.28 -0.03%
2023-07-30 0.3646 0.3797 0.3646 0.3776 299.26 3.57%
2023-07-29 0.3684 0.3684 0.3645 0.3646 11.9261 -1.03%
2023-07-28 0.3657 0.3717 0.3657 0.3684 33.6375 0.74%
2023-07-27 0.3697 0.3749 0.3648 0.3657 1190.37 -1.08%
2023-07-26 0.3698 0.3773 0.3692 0.3697 66.1674 -0.03%
2023-07-25 0.3726 0.3824 0.3698 0.3698 288.2 -0.75%
2023-07-24 0.3737 0.3739 0.3707 0.3726 257.27 -0.29%
2023-07-23 0.3831 0.3831 0.3726 0.3737 647.13 -2.45%
2023-07-22 0.3785 0.3831 0.3728 0.3831 488.5 1.22%
2023-07-21 0.3821 0.3837 0.3766 0.3785 219.01 -0.94%
2023-07-20 0.3817 0.3875 0.3807 0.3821 251.28 0.1%
2023-07-19 0.386 0.3952 0.3817 0.3817 309.62 -1.11%
2023-07-18 0.3896 0.3982 0.3808 0.386 433.16 -0.92%
2023-07-17 0.3892 0.3923 0.3851 0.3896 456.49 0.1%
2023-07-16 0.4025 0.4031 0.386 0.3892 434.08 -3.3%
2023-07-15 0.3911 0.4134 0.3911 0.4025 596.51 2.91%
2023-07-14 0.4022 0.4022 0.3891 0.3911 350.69 -2.76%
2023-07-13 0.4186 0.4275 0.4008 0.4022 958.87 -3.92%
2023-07-11 0.3806 0.3905 0.3788 0.3829 138.02 0.6%
2023-07-10 0.3772 0.3829 0.3753 0.3806 303.34 0.9%
2023-07-09 0.3884 0.3933 0.3772 0.3772 235.63 -2.88%
2023-07-08 0.3822 0.391 0.3744 0.3884 742.38 1.62%
2023-07-07 0.3971 0.3971 0.3822 0.3822 77.6149 -3.75%
2023-07-05 0.3999 0.4004 0.3886 0.3887 366.59 -2.8%
2023-07-04 0.3858 0.3999 0.3858 0.3999 367.3 3.65%
2023-07-03 0.3957 0.3987 0.3858 0.3858 264.1 -2.5%
2023-07-02 0.3807 0.3957 0.3768 0.3957 1012.29 3.94%
2023-07-01 0.3873 0.4096 0.3789 0.3807 941.31 -1.7%
2023-06-30 0.388 0.4025 0.385 0.3873 318.97 -0.18%
2023-06-28 0.3971 0.4161 0.3911 0.4161 590.08 4.78%
2023-06-26 0.4029 0.4114 0.3917 0.3917 678.62 -2.78%
2023-06-25 0.4024 0.4029 0.3927 0.4029 373.76 0.12%
2023-06-22 0.3494 0.3878 0.3494 0.3878 532.22 10.99%
2023-06-21 0.346 0.3494 0.346 0.3494 122.3 0.98%
2023-06-20 0.3464 0.35 0.3444 0.346 160.17 -0.12%
2023-06-19 0.3596 0.3596 0.3432 0.3464 426.97 -3.67%
2023-06-18 0.3437 0.36 0.3437 0.3596 89.6153 4.63%
2023-06-17 0.3419 0.3535 0.3419 0.3437 569.57 0.53%
2023-06-16 0.3564 0.3593 0.3276 0.3419 1205.64 -4.07%
2023-06-15 0.3535 0.3586 0.3338 0.3564 220.95 0.82%
2023-06-14 0.3533 0.3595 0.3345 0.3535 214.72 0.06%
2023-06-13 0.337 0.3543 0.3342 0.3533 296.56 4.84%
2023-06-12 0.3437 0.3481 0.3349 0.337 1287.24 -1.95%
2023-06-11 0.3738 0.3738 0.3216 0.3437 8008.94 -8.05%
2023-06-10 0.3656 0.3748 0.3655 0.3738 257.14 2.24%
2023-06-09 0.3737 0.3737 0.3654 0.3656 263.82 -2.17%
2023-06-08 0.363 0.387 0.363 0.3737 416.85 2.95%
2023-06-07 0.3753 0.3824 0.3585 0.363 1597.39 -3.28%
2023-06-06 0.384 0.384 0.3746 0.3753 408.57 -2.27%
2023-06-05 0.3826 0.384 0.3799 0.384 127.3 0.37%
2023-06-04 0.3743 0.3849 0.3735 0.3826 1373.75 2.22%
2023-06-03 0.3785 0.387 0.374 0.3743 490.89 -1.11%
2023-06-02 0.3808 0.3838 0.3773 0.3785 356.18 -0.6%
2023-06-01 0.4112 0.4112 0.3808 0.3808 638.81 -7.39%
2023-05-31 0.4103 0.4575 0.3877 0.4112 4060.02 0.22%
2023-05-30 0.3695 0.434 0.3695 0.4103 8425.64 11.04%
2023-05-29 0.3731 0.3829 0.3695 0.3695 1857.03 -0.96%
2023-05-28 0.3741 0.3876 0.3725 0.373 1312.28 -0.29%
2023-05-27 0.374 0.3935 0.3729 0.3741 487.99 0.03%
2023-05-26 0.3705 0.3775 0.3687 0.374 1149.24 0.94%
2023-05-25 0.3832 0.3949 0.3705 0.3705 3308.49 -3.31%
2023-05-24 0.3876 0.3885 0.3749 0.3832 863.69 -1.14%
2023-05-23 0.3695 0.3876 0.3593 0.3876 3310.79 4.9%
2023-05-22 0.3829 0.3905 0.3695 0.3695 872.56 -3.5%
2023-05-21 0.3787 0.3918 0.3732 0.3829 830.86 1.11%
2023-05-20 0.3883 0.3883 0.3763 0.3787 1069.24 -2.47%
2023-05-19 0.3768 0.414 0.3754 0.3883 1672.3 3.05%
2023-05-18 0.3798 0.3854 0.3742 0.3768 416.22 -0.79%
2023-05-17 0.3898 0.3947 0.3794 0.3798 1648.64 -2.57%
2023-05-16 0.3903 0.3903 0.3817 0.3898 147.58 -0.13%
2023-05-15 0.3821 0.4073 0.3809 0.3903 1784.25 2.15%
2023-05-14 0.3794 0.3915 0.3792 0.3821 557.65 0.71%
2023-05-13 0.3902 0.3902 0.3775 0.3794 582.59 -2.77%
2023-05-12 0.4094 0.4094 0.3902 0.3902 484.32 -4.69%
2023-05-11 0.401 0.4094 0.3966 0.4094 1194.61 2.09%
2023-05-10 0.4035 0.4035 0.3974 0.401 1746.52 -0.62%
2023-05-08 0.4302 0.4682 0.4257 0.4682 396.74 8.83%
2023-05-07 0.4386 0.4602 0.419 0.4302 852.31 -1.92%
2023-05-06 0.4495 0.4523 0.4102 0.4386 239.1 -2.42%
2023-05-05 0.4228 0.4698 0.4228 0.4495 556.62 6.32%

回顶部