nct币今日最新价格 实时

$ 0.01457577 涨幅：-7.60%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.1317 / $0.01811209
L：¥0.1272 / $0.01750184

2024年最高价格/最低价格

H：¥2.15 / $0.3 (2024-03-31)
L：¥0.07 / $0.01 (2024-01-25)

历史最高/最低价格

H：¥1.25 / $0.171845
L：¥0.0043 / $0.00059593

PolySwarm交易平台推荐

欧易OKX 币安Binance
nct走势图加载中...
  • nct币历史价格表
  • nct币概况
2019年 2020年 2021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 0.016068 0.016347 0.015932 0.01612 14.35万 0.32%
2024-07-03 0.016517 0.016696 0.015701 0.016068 21.31万 -2.72%
2024-07-02 0.016262 0.01654 0.015962 0.016517 19.91万 1.57%
2024-07-01 0.016208 0.016443 0.016072 0.016205 13.55万 -0.02%
2024-06-30 0.017048 0.01706 0.015924 0.016209 21.63万 -4.92%
2024-06-29 0.016904 0.017118 0.016754 0.017049 14.56万 0.86%
2024-06-28 0.017193 0.018614 0.01669 0.016888 22.81万 -1.77%
2024-06-27 0.017162 0.018113 0.016774 0.017204 17.4万 0.24%
2024-06-26 0.016504 0.017373 0.01627 0.017162 25.95万 3.99%
2024-06-25 0.016598 0.017012 0.015771 0.016502 31.21万 -0.58%
2024-06-24 0.016892 0.018649 0.016536 0.016598 38.72万 -1.74%
2024-06-23 0.016906 0.017094 0.016392 0.016893 26.19万 -0.08%
2024-06-22 0.01779 0.017801 0.016275 0.016903 37.84万 -4.99%
2024-06-21 0.016703 0.021923 0.016537 0.01779 205.96万 6.51%
2024-06-20 0.015194 0.017261 0.014772 0.016702 38.94万 9.92%
2024-06-19 0.016926 0.017371 0.014952 0.015193 31.47万 -10.24%
2024-06-18 0.016926 0.017371 0.014952 0.015193 31.47万 -10.238686045138%
2024-04-21 0.02364 0.024526 0.023466 0.024451 48.95万 3.43%
2024-04-20 0.024392 0.024656 0.022315 0.02364 4.37万 -3.08%
2024-04-19 0.024166 0.025054 0.023027 0.024256 4.03万 0.37%
2024-04-18 0.023518 0.024592 0.022377 0.024175 247.88万 2.79%
2024-04-17 0.1067 0.1067 0.023472 0.023486 5.95万 -77.99%
2024-04-16 0.1104 0.1154 0.1059 0.1062 12.66万 -3.8%
2024-04-15 0.1082 0.1123 0.1063 0.1104 12.56万 2.03%
2024-04-14 0.1104 0.1116 0.1063 0.1085 12.33万 -1.72%
2024-04-13 0.1111 0.1139 0.1104 0.1104 10.04万 -0.63%
2024-04-12 0.1079 0.1111 0.1054 0.1111 9.82万 2.97%
2024-04-11 0.1128 0.1134 0.1072 0.1079 11.05万 -4.34%
2024-04-10 0.104 0.1129 0.1032 0.1128 9.21万 8.46%
2024-04-09 0.1118 0.1129 0.1037 0.1039 11.57万 -7.07%
2024-04-08 0.029598 0.1128 0.029558 0.1118 9.07万 277.73%
2024-04-07 0.031143 0.031143 0.029517 0.029593 47.11万 -4.98%
2024-04-06 0.031847 0.1025 0.031122 0.031141 171.05万 -2.22%
2024-04-05 0.031821 0.031916 0.030219 0.031847 451.35万 0.08%
2024-04-04 0.028402 0.035987 0.027535 0.031243 7.86万 10%
2024-04-03 0.030192 0.03076 0.027627 0.028349 4.18万 -6.1%
2024-04-02 0.034107 0.034107 0.030087 0.030203 3.83万 -11.45%
2024-04-01 0.031564 0.035386 0.030935 0.034163 4.6万 8.23%
2024-03-31 0.2941 0.2956 0.030018 0.031587 4.12万 -89.26%
2024-03-30 0.033145 0.2948 0.033103 0.2935 15.49万 785.5%
2024-03-29 0.1002 0.2901 0.033092 0.033147 125.98万 -66.92%
2024-03-28 0.034911 0.1003 0.032288 0.1003 7.8万 187.3%
2024-03-27 0.034117 0.035394 0.031081 0.03489 4.22万 2.27%
2024-03-26 0.029698 0.034867 0.028352 0.034108 5.39万 14.85%
2024-03-25 0.02828 0.02986 0.027618 0.029699 4.24万 5.02%
2024-03-24 0.028044 0.028245 0.026519 0.028192 4.58万 0.53%
2024-03-22 0.026839 0.028944 0.026161 0.027802 4.15万 3.59%
2024-03-21 0.02704 0.029118 0.024863 0.027039 3.81万 --
2024-03-20 0.031651 0.033981 0.024902 0.027249 5.04万 -13.91%
2024-03-19 0.029034 0.032137 0.027105 0.031675 4.76万 9.1%
2024-03-18 0.030527 0.030803 0.027055 0.029213 4.44万 -4.3%
2024-03-17 0.030645 0.032758 0.030553 0.030567 3.66万 -0.25%
2024-03-16 0.036042 0.038128 0.030645 0.030645 4.85万 -14.97%
2024-03-15 0.032997 0.041088 0.032971 0.035933 10.61万 8.9%
2024-03-14 0.032669 0.033036 0.030937 0.033001 115.23万 1.02%
2024-03-13 0.032651 0.034227 0.03029 0.032669 4.12万 0.06%
2024-03-12 0.03155 0.035647 0.030651 0.032631 4.41万 3.43%
2024-03-11 0.033001 0.033896 0.031318 0.03149 4.55万 -4.58%
2024-03-10 0.033689 0.033689 0.031062 0.033001 1067.65万 -2.04%
2024-03-09 0.039889 0.041914 0.033853 0.033895 7.68万 -15.03%
2024-03-08 0.019322 0.047038 0.019285 0.038437 35.86万 98.93%
2024-03-07 0.01885 0.021755 0.017251 0.019875 5.41万 5.44%
2024-03-06 0.019746 0.019746 0.018283 0.018787 3.9万 -4.86%
2024-03-05 0.019067 0.022594 0.01892 0.019748 15.56万 3.57%
2024-03-04 0.019269 0.020792 0.018755 0.018837 22.04万 -2.24%
2024-03-03 0.019999 0.020997 0.018455 0.019301 18.69万 -3.49%
2024-03-02 0.021593 0.021817 0.018423 0.019999 20.96万 -7.38%
2024-03-01 0.024332 0.027343 0.021059 0.021608 10.26万 -11.2%
2024-02-29 0.014617 0.029911 0.014254 0.024384 16.32万 66.82%
2024-02-28 0.014159 0.014617 0.013408 0.014617 3.79万 3.23%
2024-02-27 0.013568 0.015718 0.013403 0.014088 4.14万 3.83%
2024-02-26 0.013054 0.013783 0.012329 0.013584 4.21万 4.06%
2024-02-25 0.0127 0.013134 0.012536 0.013054 122.53万 2.79%
2024-02-24 0.012295 0.014927 0.012186 0.012682 141.74万 3.15%
2024-02-23 0.01205 0.012583 0.011834 0.01231 27.93万 2.16%
2024-02-22 0.011729 0.012553 0.011459 0.01205 58.18万 2.74%
2024-02-21 0.011674 0.011922 0.011488 0.011714 20.07万 0.34%
2024-02-20 0.012145 0.012145 0.011465 0.011616 41.47万 -4.36%
2024-02-19 0.012153 0.012426 0.011811 0.012025 34.59万 -1.05%
2024-02-18 0.012216 0.01449 0.011782 0.012132 184.59万 -0.69%
2024-02-17 0.011225 0.013284 0.011118 0.012267 70.61万 9.28%
2024-02-16 0.011281 0.01129 0.011095 0.011226 13.91万 -0.49%
2024-02-15 0.01117 0.011928 0.01092 0.01128 43.94万 0.98%
2024-02-14 0.011076 0.01139 0.010914 0.011171 35.75万 0.86%
2024-02-13 0.011133 0.011391 0.010899 0.011002 14.21万 -1.18%
2024-02-12 0.011261 0.011367 0.010906 0.011182 25.63万 -0.7%
2024-02-11 0.011634 0.011646 0.011146 0.011261 21.02万 -3.21%
2024-02-10 0.011521 0.011711 0.011271 0.011537 21.84万 0.14%
2024-02-09 0.01071 0.01238 0.010703 0.011475 60.4万 7.14%
2024-02-08 0.010567 0.011076 0.010565 0.010713 21.62万 1.38%
2024-02-07 0.010821 0.010821 0.010468 0.010631 22.44万 -1.76%
2024-02-06 0.011318 0.011318 0.010753 0.010821 18.41万 -4.39%
2024-02-05 0.011156 0.01179 0.010954 0.011317 34.26万 1.44%
2024-02-04 0.011162 0.011517 0.010904 0.011121 14.77万 -0.37%
2024-02-03 0.011335 0.011482 0.010639 0.011122 34.16万 -1.88%
2024-02-02 0.010601 0.011915 0.010501 0.011453 66.4万 8.04%
2024-02-01 0.01115 0.011464 0.010529 0.010602 34.28万 -4.91%
2024-01-31 0.011157 0.011589 0.011011 0.011147 36.96万 -0.09%
2024-01-30 0.01276 0.012862 0.011004 0.011206 82.76万 -12.18%
2024-01-29 0.013054 0.01424 0.01189 0.01276 194.55万 -2.25%
2024-01-28 0.009902 0.015653 0.009792 0.013374 473.08万 35.06%
2024-01-27 0.009471 0.010029 0.009432 0.009897 11.61万 4.5%
2024-01-26 0.0095 0.009635 0.009418 0.009471 10.91万 -0.31%
2024-01-25 0.008998 0.009541 0.008982 0.009507 15.67万 5.66%
2024-01-22 0.009867 0.009901 0.009669 0.009753 10.9万 -1.16%
2024-01-21 0.009683 0.009844 0.009238 0.009844 20.99万 1.66%
2024-01-20 0.010107 0.010107 0.009632 0.0097 15.57万 -4.03%
2024-01-19 0.010141 0.010337 0.009795 0.01011 24.13万 -0.31%
2024-01-18 0.010115 0.010634 0.009907 0.010138 21.36万 0.23%
2024-01-17 0.009813 0.010172 0.009798 0.010131 15.66万 3.24%
2024-01-16 0.010142 0.010202 0.009806 0.009821 15.69万 -3.17%
2024-01-15 0.010307 0.010318 0.010056 0.010142 22.27万 -1.6%
2024-01-14 0.010722 0.010722 0.010097 0.010297 23.92万 -3.96%
2024-01-13 0.01075 0.01081 0.010317 0.010672 12.5万 -0.73%
2024-01-12 0.009972 0.010813 0.009928 0.010738 23.14万 7.68%
2024-01-11 0.011056 0.01108 0.009762 0.009972 25.57万 -9.8%
2024-01-10 0.010261 0.011708 0.010093 0.011075 30万 7.93%
2024-01-09 0.010981 0.010981 0.009574 0.010216 39.74万 -6.97%
2024-01-08 0.011048 0.011338 0.010974 0.010979 14.95万 -0.62%
2024-01-07 0.011107 0.011225 0.010806 0.011033 15.82万 -0.67%
2024-01-06 0.011791 0.011791 0.011102 0.011104 36.93万 -5.83%
2024-01-05 0.011321 0.011867 0.011191 0.011791 24.7万 4.15%
2024-01-04 0.012162 0.012912 0.01122 0.011256 33.53万 -7.45%
2024-01-03 0.012641 0.012686 0.012059 0.01213 36.57万 -4.04%
2024-01-02 0.012031 0.013605 0.011772 0.012687 105.65万 5.45%
2024-01-01 0.011566 0.012489 0.011442 0.011998 28.64万 3.74%

回顶部