pkt币今日最新价格 实时

$ 0.00103276 涨幅：-1.90%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.0096 / $0.00136109
L：¥0.0042 / $0.0006052

2022年最高价格/最低价格

H：¥0.04 / $0.01 (2022-06-14)
L：¥0.01 / $0 (2022-11-27)

历史最高/最低价格

H：¥0.17 / $0.02399605
L：¥0.0042 / $0.0006052

PKT交易平台推荐

欧易OKX 币安Binance
pkt走势图加载中...
  • pkt币历史价格表
  • pkt币概况
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
2022-12-30 0.001023 0.001372 0.001008 0.001233 7.95万 20.53%
2022-12-29 0.001036 0.001071 0.000999 0.001023 7.32万 -1.25%
2022-12-28 0.001005 0.001052 0.000998 0.001036 11.68万 3.08%
2022-12-27 0.000995 0.001008 0.00099 0.001004 8.27万 0.9%
2022-12-26 0.001004 0.001008 0.00099 0.000995 5.99万 -0.9%
2022-12-25 0.000999 0.001014 0.000988 0.001004 10.2万 0.5%
2022-12-24 0.000998 0.001003 0.000987 0.000999 8.23万 0.1%
2022-12-23 0.001001 0.001008 0.000971 0.000998 4.88万 -0.3%
2022-12-22 0.001002 0.001002 0.00098101 0.001001 8.37万 -0.1%
2022-12-21 0.00101 0.001012 0.000999 0.001002 9.21万 -0.79%
2022-12-20 0.001009 0.001029 0.000999 0.00101 8.05万 0.1%
2022-12-19 0.001012 0.001014 0.00097 0.001009 8.25万 -0.3%
2022-12-18 0.001013 0.001015 0.001006 0.001012 9.99万 -0.1%
2022-12-17 0.00101 0.001029 0.001003 0.001013 8.87万 0.3%
2022-12-16 0.00095 0.001013 0.00095 0.001011 8.57万 6.42%
2022-12-15 0.00091405 0.001022 0.0009019 0.00095 7.5万 3.93%
2022-12-14 0.00092592 0.00095027 0.00090073 0.00091405 6.66万 -1.28%
2022-12-13 0.000877 0.00092691 0.000876 0.00092592 11.1万 5.58%
2022-12-12 0.0008638 0.000915 0.00082529 0.000879 7.98万 1.76%
2022-12-11 0.00087998 0.00091497 0.00084384 0.0008638 7.09万 -1.84%
2022-12-10 0.00088048 0.000922 0.00085398 0.00087998 9.82万 -0.06%
2022-12-09 0.00091298 0.00091598 0.00084656 0.00088048 8.26万 -3.56%
2022-12-08 0.000852 0.00092197 0.00085 0.00091298 10.7万 7.16%
2022-12-07 0.000918 0.000918 0.00084801 0.000852 4.97万 -7.19%
2022-12-06 0.000854 0.00092605 0.000854 0.000918 9.2万 7.49%
2022-12-05 0.000847 0.000854 0.000835 0.000854 9.58万 0.83%
2022-12-04 0.000853 0.000854 0.000834 0.000847 8.97万 -0.7%
2022-12-03 0.00085198 0.000853 0.00084598 0.000853 8.03万 0.12%
2022-12-02 0.00086292 0.00086292 0.000843 0.00085198 10.46万 -1.27%
2022-12-01 0.00086297 0.00087688 0.00084989 0.00085292 9.01万 -1.16%
2022-11-30 0.00086385 0.00087797 0.00084983 0.00086297 7.81万 -0.1%
2022-11-29 0.00089298 0.00092898 0.00084985 0.00086385 10.81万 -3.26%
2022-11-28 0.0008721 0.00094501 0.0008611 0.00089298 7.54万 2.39%
2022-11-27 0.00093592 0.00093992 0.00081022 0.0008721 7.16万 -6.82%
2022-11-26 0.00093297 0.00095909 0.00089513 0.00093592 9.96万 0.32%
2022-11-25 0.000889 0.00101 0.000889 0.00093297 9.43万 4.95%
2022-11-24 0.000891 0.00096 0.000881 0.000889 4.01万 -0.22%
2022-11-23 0.00090579 0.000935 0.00083 0.000922 5.47万 1.79%
2022-11-22 0.000962 0.000981 0.00089981 0.00090579 8.79万 -5.84%
2022-11-21 0.00099547 0.001002 0.00094999 0.000962 8.5万 -3.36%
2022-11-20 0.000995 0.001012 0.0009885 0.00099547 10万 0.05%
2022-11-19 0.00099502 0.001 0.000991 0.000995 8.51万 --
2022-11-18 0.000982 0.00099911 0.000978 0.00099502 5.51万 1.33%
2022-11-17 0.001005 0.001044 0.00097599 0.000982 10.47万 -2.29%
2022-11-16 0.00097607 0.001051 0.00097209 0.001004 7.31万 2.86%
2022-11-15 0.00097886 0.00099801 0.0009083 0.00097607 9.09万 -0.29%
2022-11-14 0.001001 0.00101 0.00095064 0.00097886 10.25万 -2.21%
2022-11-13 0.00099486 0.001026 0.00097597 0.001001 7.27万 0.62%
2022-11-12 0.001009 0.001018 0.00094029 0.00099486 8.93万 -1.4%
2022-11-11 0.001119 0.001124 0.001 0.001009 5.63万 -9.83%
2022-11-10 0.001144 0.001169 0.001071 0.001122 10万 -1.92%
2022-11-09 0.00122 0.00122 0.001094 0.001144 9.57万 -6.23%
2022-11-08 0.001257 0.00128 0.001113 0.00122 9.32万 -2.94%
2022-11-07 0.001257 0.001289 0.001246 0.001256 9.6万 -0.08%
2022-11-06 0.001271 0.001282 0.001243 0.001257 8.4万 -1.1%
2022-11-05 0.00125 0.001275 0.001243 0.001271 9.21万 1.68%
2022-11-04 0.001249 0.001292 0.001211 0.00125 9.33万 0.08%
2022-11-03 0.001255 0.001287 0.001212 0.001249 12.11万 -0.48%
2022-11-02 0.00132 0.001329 0.0012 0.001255 6.74万 -4.92%
2022-11-01 0.001344 0.001397 0.001281 0.00132 9.21万 -1.79%
2022-10-31 0.001309 0.001365 0.001298 0.001344 10.1万 2.67%
2022-10-30 0.001343 0.001349 0.0013 0.001309 9.01万 -2.53%
2022-10-29 0.001348 0.001376 0.001321 0.001343 9.15万 -0.37%
2022-10-28 0.001314 0.001367 0.001277 0.001349 9.63万 2.66%
2022-10-27 0.001346 0.001364 0.001299 0.001314 10.55万 -2.38%
2022-10-26 0.001352 0.001358 0.001131 0.001346 9.69万 -0.44%
2022-10-25 0.001359 0.001369 0.001299 0.001352 8.32万 -0.52%
2022-10-24 0.00141 0.00141 0.0012 0.001359 7.81万 -3.62%
2022-10-23 0.001428 0.001469 0.001354 0.00141 9.05万 -1.26%
2022-10-22 0.001497 0.001518 0.001428 0.001428 7.88万 -4.61%
2022-10-21 0.001509 0.001542 0.001395 0.001499 7.53万 -0.66%
2022-10-20 0.001508 0.001661 0.001202 0.001509 9.57万 0.07%
2022-10-19 0.001561 0.001562 0.001401 0.001508 9.23万 -3.4%
2022-10-18 0.001556 0.001563 0.00152 0.001561 9.05万 0.32%
2022-10-17 0.0016 0.001602 0.0015 0.001556 7.05万 -2.75%
2022-10-16 0.001626 0.001627 0.001501 0.0016 9.02万 -1.6%
2022-10-15 0.001619 0.001628 0.001553 0.001626 8.68万 0.43%
2022-10-14 0.001625 0.001629 0.001606 0.001619 9.17万 -0.37%
2022-10-13 0.001632 0.001635 0.001581 0.001625 7.32万 -0.43%
2022-10-12 0.001706 0.001728 0.001502 0.001635 5.68万 -4.16%
2022-10-11 0.001803 0.001817 0.001561 0.001706 7.57万 -5.38%
2022-10-10 0.001804 0.001813 0.001788 0.001803 7.2万 -0.06%
2022-10-09 0.001801 0.001822 0.001714 0.001804 7.29万 0.17%
2022-10-08 0.001805 0.001813 0.00179 0.001801 6.95万 -0.22%
2022-10-07 0.001812 0.001829 0.00172 0.001805 5.59万 -0.39%
2022-10-06 0.001811 0.001833 0.001799 0.001812 6.16万 0.06%
2022-10-05 0.001814 0.001817 0.001791 0.001811 5.47万 -0.17%
2022-10-04 0.001833 0.001863 0.00179 0.001814 4.55万 -1.04%
2022-10-03 0.001807 0.001882 0.0018 0.001836 5.63万 1.6%
2022-10-02 0.001851 0.001893 0.0018 0.001807 4.16万 -2.38%
2022-10-01 0.001819 0.00187 0.00181 0.001851 4.1万 1.76%
2022-09-30 0.001819 0.001848 0.001814 0.001819 1.56万 --
2022-09-29 0.00186 0.001879 0.00181 0.001819 4114.13 -2.2%
2022-09-28 0.001908 0.001926 0.001814 0.00186 4825.31 -2.52%
2022-09-27 0.001975 0.001977 0.001878 0.001908 4069.76 -3.39%
2022-09-26 0.001953 0.002013 0.001892 0.001975 1.08万 1.13%
2022-09-25 0.001952 0.002001 0.001879 0.001953 1.17万 0.05%
2022-09-24 0.001972 0.002065 0.00185 0.001952 1.9万 -1.01%
2022-09-23 0.001928 0.001986 0.001926 0.001972 6173.6 2.28%
2022-09-22 0.00196 0.002157 0.001804 0.001928 4.55万 -1.63%
2022-09-21 0.002193 0.002239 0.001942 0.00196 7283.53 -10.62%
2022-09-20 0.00193 0.002198 0.00193 0.002193 2.9万 13.63%
2022-09-19 0.001938 0.001997 0.001911 0.00193 7788.91 -0.41%
2022-09-18 0.001942 0.001959 0.00189 0.001938 4984.13 -0.21%
2022-09-17 0.001936 0.001961 0.001925 0.001942 3178.46 0.31%
2022-09-16 0.001946 0.001971 0.001907 0.001936 8864.22 -0.51%
2022-09-15 0.00195 0.00196 0.00194 0.001946 1654.75 -0.21%
2022-09-14 0.001964 0.002026 0.001931 0.00195 9501 -0.71%
2022-09-13 0.002048 0.002048 0.001963 0.001964 1.28万 -4.1%
2022-09-12 0.001975 0.002256 0.001956 0.002048 2.07万 3.7%
2022-09-11 0.001957 0.001988 0.001954 0.001975 4346.24 0.92%
2022-09-10 0.001963 0.00199 0.001932 0.001957 1578.51 -0.31%
2022-09-09 0.001952 0.001975 0.001935 0.001963 3553.62 0.56%
2022-09-08 0.001991 0.001999 0.001945 0.001952 2621.72 -1.96%
2022-09-07 0.00195 0.002019 0.001941 0.001991 6471.34 2.1%
2022-09-06 0.00198 0.002017 0.001934 0.00195 6193.47 -1.52%
2022-09-05 0.001984 0.002083 0.001935 0.00198 3282.82 -0.2%
2022-09-04 0.002078 0.002196 0.001964 0.001984 3593.12 -4.52%
2022-09-03 0.002027 0.002091 0.001994 0.002078 4856.11 2.52%
2022-09-02 0.001892 0.002128 0.001821 0.002027 6816.09 7.14%
2022-09-01 0.002056 0.002136 0.001816 0.001892 9689.34 -7.98%
2022-08-31 0.002057 0.002309 0.001891 0.002056 2.56万 -0.05%
2022-08-30 0.002102 0.002208 0.002055 0.002057 4948.15 -2.14%
2022-08-29 0.002233 0.002288 0.002088 0.002102 8143.24 -5.87%
2022-08-28 0.002414 0.002502 0.002199 0.002233 5826.45 -7.5%
2022-08-27 0.002603 0.002603 0.002343 0.002414 7023.08 -7.26%
2022-08-26 0.002457 0.002696 0.002406 0.002603 1.83万 5.94%
2022-08-25 0.002502 0.002563 0.002457 0.002457 4533.78 -1.8%
2022-08-24 0.002498 0.002574 0.002444 0.002502 4184.39 0.16%
2022-08-23 0.002504 0.002585 0.002406 0.002498 9086.87 -0.24%
2022-08-22 0.00253 0.002603 0.002498 0.002504 4239.55 -1.03%
2022-08-21 0.002469 0.002888 0.002251 0.00253 1.69万 2.47%
2022-08-20 0.002872 0.002931 0.002342 0.002469 3.09万 -14.03%
2022-08-19 0.002941 0.002981 0.002841 0.002872 4948.05 -2.35%
2022-08-18 0.002858 0.002998 0.002768 0.002941 4.18万 2.9%
2022-08-17 0.003066 0.003226 0.002048 0.002858 5.39万 -6.78%
2022-08-16 0.003045 0.004315 0.002834 0.003066 6.8万 0.69%
2022-08-15 0.002746 0.004656 0.002121 0.003045 19.22万 10.89%
2022-08-14 0.002435 0.003511 0.00191 0.002746 9.23万 12.77%
2022-08-13 0.001622 0.003313 0.001578 0.002435 13.56万 50.12%
2022-08-12 0.001527 0.001965 0.001527 0.001622 3.02万 6.22%
2022-08-11 0.001668 0.001688 0.001424 0.001527 1.1万 -8.45%
2022-08-10 0.00169 0.001897 0.00161 0.001668 8705.13 -1.3%
2022-08-09 0.001721 0.001783 0.001574 0.00169 2836.17 -1.8%
2022-08-08 0.00171 0.001822 0.001632 0.001721 4864.39 0.64%
2022-08-07 0.001695 0.001984 0.001695 0.00171 6907.6 0.88%
2022-08-06 0.001779 0.002008 0.001565 0.001695 1.17万 -4.72%
2022-08-05 0.001835 0.002032 0.001752 0.001779 4971.78 -3.05%
2022-08-04 0.001848 0.00195 0.001659 0.001835 5222.32 -0.7%
2022-08-03 0.001878 0.002039 0.001835 0.001848 5530.45 -1.6%
2022-08-02 0.002031 0.002054 0.001869 0.001878 1.01万 -7.53%
2022-08-01 0.00218 0.002568 0.002018 0.002031 1.43万 -6.83%
2022-07-31 0.002033 0.002484 0.001945 0.00218 1.12万 7.23%
2022-07-30 0.002023 0.002046 0.001966 0.002033 3885.66 0.49%
2022-07-29 0.002056 0.002118 0.002016 0.002023 4355.37 -1.61%
2022-07-28 0.00202 0.002177 0.001909 0.002056 5511.47 1.78%
2022-07-27 0.002085 0.002136 0.001929 0.00202 6807.56 -3.12%
2022-07-26 0.002148 0.002238 0.00205 0.002085 7624.35 -2.93%
2022-07-25 0.002165 0.002208 0.00205 0.002148 6144.04 -0.79%
2022-07-24 0.002179 0.002657 0.002144 0.002165 1.55万 -0.64%
2022-07-23 0.00223 0.002245 0.002133 0.002179 9442.67 -2.29%
2022-07-22 0.002223 0.002319 0.00222 0.00223 8486.46 0.31%
2022-07-21 0.002352 0.00253 0.002075 0.002223 9.07万 -5.48%
2022-07-20 0.002343 0.002478 0.002238 0.002352 1.54万 0.38%
2022-07-19 0.002326 0.002467 0.00225 0.002376 4777.66 2.15%
2022-07-17 0.002276 0.002417 0.002122 0.002122 9180.61 -6.77%
2022-07-16 0.002352 0.00239 0.002262 0.002281 2195 -3.02%
2022-07-15 0.002322 0.00241 0.002301 0.002352 6622.41 1.29%
2022-07-14 0.002255 0.002464 0.002334 0.00234 1.49万 3.77%
2022-07-13 0.002542 0.002829 0.002081 0.002241 2.22万 -11.84%
2022-07-12 0.002542 0.002582 0.002081 0.002095 1.73万 -17.58%
2022-07-11 0.002542 0.002582 0.002121 0.002259 1.97万 -11.13%
2022-07-10 0.002542 0.002582 0.002121 0.00219 2.2万 -13.85%
2022-07-09 0.002429 0.002726 0.002308 0.002475 3.04万 1.89%
2022-07-08 0.002637 0.002702 0.002286 0.002429 2.08万 -7.89%
2022-07-07 0.00235 0.002942 0.002259 0.002637 2.99万 12.21%
2022-07-06 0.002055 0.00235 0.001962 0.00235 1.01万 14.36%
2022-07-05 0.002018 0.00224 0.001871 0.002055 1.09万 1.83%
2022-07-04 0.002151 0.002188 0.00196 0.002018 1.2万 -6.18%
2022-07-03 0.002343 0.002452 0.002131 0.002151 9035.91 -8.19%
2022-07-02 0.002755 0.002825 0.002199 0.002343 1.49万 -14.95%
2022-07-01 0.002123 0.003145 0.002063 0.002755 2.95万 29.77%
2022-06-30 0.002191 0.002262 0.001977 0.002123 1.21万 -3.1%
2022-06-29 0.002211 0.002293 0.002122 0.002191 1.04万 -0.9%
2022-06-28 0.002154 0.002265 0.002106 0.002211 9036.06 2.65%
2022-06-27 0.002109 0.002264 0.002009 0.002154 7575.88 2.13%
2022-06-26 0.002276 0.002283 0.0021 0.002109 5183.56 -7.34%
2022-06-25 0.002483 0.002601 0.002238 0.002276 1.24万 -8.34%
2022-06-24 0.002653 0.002684 0.002483 0.002483 6109.18 -6.41%
2022-06-23 0.002808 0.003071 0.002651 0.002653 4856.02 -5.52%
2022-06-22 0.003069 0.003069 0.002804 0.002808 7903.92 -8.5%
2022-06-21 0.002991 0.003577 0.002979 0.003069 1.13万 2.61%
2022-06-20 0.003118 0.003216 0.002964 0.002991 9557.55 -4.07%
2022-06-19 0.003363 0.003404 0.0031 0.003118 1.19万 -7.29%
2022-06-18 0.003658 0.003658 0.003297 0.003363 1.03万 -8.06%
2022-06-17 0.003994 0.003994 0.00352 0.003658 7834.9 -8.41%
2022-06-16 0.004296 0.004601 0.003763 0.003994 3.38万 -7.03%
2022-06-15 0.004625 0.004685 0.004273 0.004296 2.78万 -7.11%
2022-06-14 0.004192 0.0064 0.004007 0.004625 17.23万 10.33%
2022-06-13 0.002992 0.004319 0.002497 0.004192 9.51万 40.11%
2022-06-12 0.002909 0.00305 0.002762 0.002992 2.18万 2.85%
2022-06-11 0.002616 0.003402 0.002616 0.002909 3.48万 11.2%
2022-06-10 0.001804 0.002694 0.001743 0.002616 6.28万 45.01%
2022-06-09 0.001949 0.003052 0.001506 0.001804 4.33万 -7.44%
2022-06-08 0.001984 0.002345 0.001921 0.00202 5.1万 1.81%

回顶部