polyx币今日最新价格 实时

$ 0.291624 涨幅：+1.51%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥2.9657 / $0.408347
L：¥2.6809 / $0.369129

今年最高/最低价格

H：¥5.49 / $0.76
L：¥1.05 / $0.14

历史最高/最低价格

H：¥5.44 / $0.748771
L：¥0.7252 / $0.099854

Polymesh交易平台推荐

欧易OKX 币安Binance
polyx走势图加载中...
  • polyx币历史价格表
  • polyx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
2024-06-27 0.3159 0.3213 0.3006 0.3009 2203.3万 -4.75%
2024-06-26 0.2994 0.3184 0.2928 0.3159 4879.05万 5.51%
2024-06-25 0.331 0.3338 0.2981 0.2994 4355.6万 -9.55%
2024-06-24 0.3421 0.3461 0.3296 0.331 1303.52万 -3.24%
2024-06-23 0.3489 0.3549 0.3401 0.3418 2091.31万 -2.03%
2024-06-22 0.3446 0.3635 0.3401 0.3492 3430.75万 1.33%
2024-06-21 0.3327 0.3634 0.3319 0.3442 3036.07万 3.46%
2024-06-20 0.3239 0.3409 0.3136 0.3329 3143.3万 2.78%
2024-06-19 0.3534 0.3602 0.3008 0.3235 5701.92万 -8.46%
2024-06-18 0.3534 0.3602 0.3008 0.3235 5701.92万 -8.4606677985286%
2024-06-17 0.4438 0.4472 0.4216 0.4353 2504.63万 -1.92%
2024-06-16 0.4348 0.436 0.4145 0.4185 4214.85万 -3.75%
2024-06-15 0.4656 0.4857 0.4323 0.4354 6700.5万 -6.49%
2024-06-14 0.5063 0.5266 0.4656 0.4659 8759.67万 -7.98%
2024-06-13 0.5004 0.5218 0.4924 0.5065 1.2亿 1.22%
2024-06-12 0.5271 0.5532 0.5101 0.5247 1.9亿 -0.46%
2024-06-11 0.4869 0.5303 0.4782 0.5271 1.5亿 8.26%
2024-06-10 0.4607 0.4882 0.4427 0.4869 5010.45万 5.69%
2024-06-09 0.4944 0.4944 0.4352 0.4595 7073.29万 -7.06%
2024-06-08 0.4663 0.5003 0.4603 0.4933 4582.38万 5.79%
2024-06-07 0.4777 0.4797 0.4618 0.4663 2239.38万 -2.39%
2024-06-06 0.4723 0.482 0.469 0.4766 4042.98万 0.91%
2024-06-05 0.4466 0.4763 0.4323 0.4712 6831.56万 5.51%
2024-06-04 0.4384 0.4469 0.4286 0.4466 2411.72万 1.87%
2024-06-03 0.4402 0.4647 0.4356 0.438 2828.1万 -0.5%
2024-06-02 0.4327 0.4416 0.4254 0.4411 1162.14万 1.94%
2024-06-01 0.4469 0.4507 0.4265 0.434 1426.83万 -2.89%
2024-05-31 0.4441 0.4537 0.4292 0.4466 2327.43万 0.56%
2024-05-30 0.4619 0.4729 0.4453 0.4453 2835.45万 -3.59%
2024-05-29 0.472 0.4805 0.4567 0.4625 3370.2万 -2.01%
2024-05-28 0.4887 0.4943 0.4648 0.4703 4989.73万 -3.77%
2024-05-27 0.4923 0.5113 0.4781 0.4877 7899.11万 -0.93%
2024-05-26 0.464 0.4922 0.4616 0.4912 6027.9万 5.86%
2024-05-25 0.4265 0.4909 0.4143 0.464 9810.4万 8.79%
2024-05-24 0.4513 0.4522 0.4224 0.4251 2333.54万 -5.81%
2024-05-23 0.4575 0.4622 0.4376 0.4517 2879.96万 -1.27%
2024-05-22 0.4674 0.4841 0.4575 0.4575 5288.65万 -2.12%
2024-05-21 0.436 0.4465 0.4145 0.4439 5796.92万 1.81%
2024-05-20 0.4835 0.4876 0.4532 0.4555 5002.42万 -5.79%
2024-05-19 0.4502 0.4938 0.4462 0.4835 1.0亿 7.4%
2024-05-18 0.4071 0.4571 0.4032 0.4509 8416.43万 10.76%
2024-05-17 0.4006 0.4289 0.3999 0.4077 4006.6万 1.77%
2024-05-16 0.3885 0.4036 0.377 0.4008 3605.11万 3.17%
2024-05-15 0.4196 0.4291 0.3862 0.3891 5277.65万 -7.27%
2024-05-14 0.4173 0.4277 0.3909 0.4199 7437.74万 0.62%
2024-05-13 0.3949 0.4232 0.3918 0.4172 5905.75万 5.65%
2024-05-12 0.3687 0.38 0.3585 0.375 2273.29万 1.71%
2024-05-11 0.3998 0.4085 0.3844 0.3873 1989.76万 -3.13%
2024-05-10 0.409 0.4143 0.3846 0.3996 3086.77万 -2.3%
2024-05-09 0.4355 0.4386 0.4049 0.409 3600.33万 -6.08%
2024-05-08 0.4195 0.4414 0.4076 0.436 5810.9万 3.93%
2024-05-07 0.4208 0.4309 0.4052 0.4195 4372.97万 -0.31%
2024-05-06 0.4189 0.4274 0.3999 0.4202 3270.33万 0.31%
2024-05-05 0.4007 0.4287 0.3977 0.4208 7845.2万 5.02%
2024-05-04 0.3675 0.4072 0.3632 0.4013 7566.39万 9.2%
2024-05-03 0.3517 0.3773 0.3501 0.3687 2757.02万 4.83%
2024-05-02 0.3638 0.3754 0.3384 0.3517 3607.44万 -3.33%
2024-05-01 0.4017 0.4087 0.3647 0.3661 4173.51万 -8.86%
2024-04-30 0.4388 0.4451 0.3939 0.4002 4485.81万 -8.8%
2024-04-29 0.4407 0.4488 0.4309 0.4388 5083.51万 -0.43%
2024-04-28 0.4292 0.4511 0.4118 0.4429 7314.89万 3.19%
2024-04-27 0.4451 0.45 0.4185 0.4299 3965.53万 -3.41%
2024-04-26 0.4639 0.4706 0.435 0.4441 4912.64万 -4.27%
2024-04-25 0.5074 0.5144 0.4643 0.4643 7424.37万 -8.49%
2024-04-24 0.5129 0.5311 0.5055 0.5093 5881.57万 -0.7%
2024-04-23 0.5121 0.5147 0.4977 0.5129 6108.64万 0.16%
2024-04-22 0.4733 0.4941 0.4715 0.4822 8056.89万 1.88%
2024-04-21 0.5018 0.5108 0.4435 0.4993 8887.49万 -0.5%
2024-04-20 0.4861 0.5074 0.4073 0.5018 1.2亿 3.23%
2024-04-19 0.4323 0.5047 0.4098 0.4836 9241.78万 11.87%
2024-04-18 0.4133 0.5077 0.4117 0.4789 1.0亿 15.87%
2024-04-17 0.4571 0.459 0.4119 0.4131 1.1亿 -9.63%
2024-04-16 0.4217 0.5281 0.4054 0.4545 2.5亿 7.78%
2024-04-15 0.4406 0.4767 0.3326 0.4212 2.6亿 -4.4%
2024-04-14 0.5177 0.5194 0.4069 0.4412 1.6亿 -14.78%
2024-04-13 0.5216 0.569 0.5083 0.5173 1.5亿 -0.82%
2024-04-12 0.5394 0.5566 0.5198 0.5198 4818.73万 -3.63%
2024-04-11 0.574 0.5827 0.5194 0.5379 6719.9万 -6.29%
2024-04-10 0.6053 0.6134 0.5669 0.574 1.0亿 -5.17%
2024-04-09 0.5881 0.6383 0.5747 0.606 2.2亿 3.04%
2024-04-08 0.575 0.5948 0.5717 0.5882 9683.36万 2.3%
2024-04-07 0.5774 0.5957 0.5576 0.5701 1.2亿 -1.26%
2024-04-06 0.6294 0.6318 0.5622 0.5781 1.6亿 -8.15%
2024-04-05 0.6276 0.6324 0.5667 0.6318 2.2亿 0.67%
2024-04-04 0.6335 0.6615 0.6254 0.6254 2.6亿 -1.28%
2024-04-03 0.6119 0.6573 0.5822 0.6376 3.6亿 4.2%
2024-04-02 0.6412 0.7128 0.6075 0.6099 5.0亿 -4.88%
2024-04-01 0.6823 0.6864 0.631 0.6414 3.5亿 -5.99%
2024-03-31 0.553 0.6917 0.5448 0.6868 6.9亿 24.2%
2024-03-30 0.6136 0.6273 0.5493 0.5535 1.4亿 -9.79%
2024-03-29 0.6447 0.6655 0.6116 0.615 2.9亿 -4.61%
2024-03-28 0.64 0.6859 0.6067 0.6477 6.5亿 1.2%
2024-03-27 0.5955 0.7137 0.5914 0.6356 13.9亿 6.73%
2024-03-26 0.4154 0.5928 0.4118 0.5907 8.5亿 42.2%
2024-03-25 0.4662 0.4662 0.4043 0.4152 2.9亿 -10.94%
2024-03-24 0.4254 0.5232 0.4109 0.4675 6.3亿 9.9%
2024-03-23 0.4041 0.4559 0.3661 0.4559 8.6亿 12.82%
2024-03-22 0.2759 0.4829 0.258 0.4479 14.0亿 62.34%
2024-03-21 0.2079 0.2911 0.1958 0.2728 3.1亿 31.22%
2024-03-20 0.2196 0.2233 0.1905 0.2076 2314.74万 -5.46%
2024-03-19 0.244 0.249 0.2167 0.2194 1974.02万 -10.08%
2024-03-18 0.2536 0.2536 0.2096 0.244 2929.36万 -3.79%
2024-03-17 0.2638 0.2718 0.2335 0.238 1775.42万 -9.78%
2024-03-16 0.2833 0.304 0.2338 0.2638 4564.94万 -6.88%
2024-03-15 0.2946 0.3038 0.2759 0.2825 2769.08万 -4.11%
2024-03-14 0.2901 0.2989 0.277 0.2946 3262.57万 1.55%
2024-03-13 0.301 0.3041 0.2841 0.2901 3379.55万 -3.62%
2024-03-12 0.2759 0.3184 0.2758 0.3012 9428.39万 9.17%
2024-03-11 0.2863 0.2923 0.2695 0.2757 4000.93万 -3.7%
2024-03-10 0.2413 0.2978 0.2377 0.2859 1.3亿 18.48%
2024-03-09 0.2536 0.259 0.2415 0.2418 1852.1万 -4.65%
2024-03-08 0.2319 0.2575 0.2313 0.2537 2400.65万 9.4%
2024-03-07 0.2481 0.2481 0.1917 0.2314 3509.95万 -6.73%
2024-03-06 0.2552 0.2706 0.2426 0.2495 5603.34万 -2.23%
2024-03-05 0.2277 0.2561 0.2277 0.2561 3779.29万 12.47%
2024-03-04 0.2279 0.235 0.2123 0.2286 2409.66万 0.31%
2024-03-03 0.2172 0.231 0.2172 0.2272 1993.52万 4.6%
2024-03-02 0.2134 0.2217 0.2078 0.2172 1630.75万 1.78%
2024-03-01 0.2092 0.215 0.1958 0.2136 2505.81万 2.1%
2024-02-29 0.1994 0.2155 0.1979 0.2091 3065.83万 4.86%
2024-02-28 0.1995 0.2062 0.1982 0.1982 1597.42万 -0.65%
2024-02-27 0.1963 0.2002 0.1917 0.1992 815.7万 1.48%
2024-02-26 0.1979 0.2024 0.1935 0.1963 743.78万 -0.81%
2024-02-25 0.2025 0.2032 0.1951 0.1979 1073.41万 -2.27%
2024-02-24 0.1931 0.2082 0.1909 0.202 2643.08万 4.61%
2024-02-23 0.1887 0.1945 0.1858 0.1932 713.73万 2.38%
2024-02-22 0.1902 0.1972 0.1862 0.1887 904.85万 -0.79%
2024-02-21 0.201 0.2027 0.1883 0.1896 1325.49万 -5.67%
2024-02-20 0.197 0.2058 0.1946 0.201 1973.12万 2.03%
2024-02-19 0.1986 0.2025 0.1949 0.1971 1166.74万 -0.76%
2024-02-18 0.1937 0.2095 0.1915 0.1991 5335.16万 2.79%
2024-02-17 0.1792 0.1993 0.1761 0.194 3897.11万 8.26%
2024-02-16 0.1747 0.1822 0.1738 0.1792 964.57万 2.58%
2024-02-15 0.1709 0.1768 0.1691 0.1748 790.24万 2.28%
2024-02-14 0.1761 0.1791 0.1689 0.1703 845.24万 -3.29%
2024-02-13 0.1764 0.1824 0.1737 0.1764 1608.37万 --
2024-02-12 0.167 0.1837 0.1654 0.1766 3076.31万 5.75%
2024-02-11 0.1676 0.171 0.1635 0.1666 430.51万 -0.6%
2024-02-10 0.1643 0.1694 0.162 0.1672 381.74万 1.77%
2024-02-09 0.1612 0.1642 0.1605 0.1641 303.24万 1.8%
2024-02-08 0.1684 0.1684 0.1607 0.1611 449.07万 -4.33%
2024-02-07 0.1563 0.1689 0.1548 0.1683 1124.7万 7.68%
2024-02-06 0.1557 0.1589 0.1512 0.1563 264.71万 0.39%
2024-02-05 0.1556 0.1562 0.1529 0.1554 183.35万 -0.13%
2024-02-04 0.1581 0.1584 0.1549 0.1557 335.62万 -1.52%
2024-02-03 0.1568 0.1584 0.1543 0.158 431.24万 0.77%
2024-02-02 0.1608 0.1609 0.1531 0.1567 371.95万 -2.55%
2024-02-01 0.1658 0.1674 0.1574 0.1602 510.81万 -3.38%

回顶部