trade币今日最新价格 实时

$ 0.608451 涨幅：-3.33%
更新时间：2024-07-05 06:20:10

24H最高/最低价格

H：¥6.0662 / $0.834405
L：¥5.8809 / $0.808911

2021年最高价格/最低价格

H：¥14.33 / $1.97 (2021-11-29)
L：¥0 / $0 (2021-08-18)

历史最高/最低价格

H：¥22.03 / $3.03
L：¥0.3714 / $0.051084

Polytrade交易平台推荐

欧易OKX 币安Binance
trade走势图加载中...
  • trade币历史价格表
  • trade币概况
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
2021-12-30 0.7316 0.7316 0.6968 0.7089 143.66万 -3.1%
2021-12-29 0.8063 0.8233 0.7239 0.7313 209.42万 -9.3%
2021-12-28 0.8015 0.8227 0.7906 0.8063 139.39万 0.6%
2021-12-27 0.8215 0.8309 0.8004 0.8022 200.93万 -2.35%
2021-12-26 0.8355 0.8396 0.8161 0.8215 207.34万 -1.68%
2021-12-25 0.8505 0.8965 0.823 0.8361 256.58万 -1.69%
2021-12-24 0.9222 0.9266 0.8411 0.8506 221.32万 -7.76%
2021-12-23 0.7899 0.9408 0.7812 0.9221 325.65万 16.74%
2021-12-22 0.7422 0.8188 0.7402 0.7898 216.67万 6.41%
2021-12-21 0.7906 0.8232 0.7381 0.7427 221.23万 -6.06%
2021-12-20 0.8098 0.8359 0.7841 0.7906 179.62万 -2.37%
2021-12-19 0.812 0.8255 0.7939 0.8123 259.13万 0.04%
2021-12-18 0.8408 0.8467 0.7916 0.8108 428.17万 -3.57%
2021-12-17 0.8045 0.8881 0.7875 0.8379 424.75万 4.15%
2021-12-16 0.8251 0.8922 0.8058 0.8066 391.45万 -2.24%
2021-12-15 0.8241 0.8308 0.8112 0.8242 367.94万 0.01%
2021-12-14 0.9309 0.9694 0.8238 0.8238 274.82万 -11.5%
2021-12-13 1.0688 1.077 0.9067 0.9309 234.23万 -12.9%
2021-12-12 1.1281 1.1294 1.0576 1.0688 272.78万 -5.26%
2021-12-11 1.1539 1.1747 1.0888 1.1294 288.28万 -2.12%
2021-12-10 1.2608 1.2647 1.1462 1.1533 286.64万 -8.53%
2021-12-09 1.4352 1.4429 1.2446 1.2608 413.94万 -12.15%
2021-12-08 1.168 1.4799 1.1659 1.4353 503.11万 22.89%
2021-12-07 1.2083 1.2204 1.0651 1.1688 321.58万 -3.27%
2021-12-06 1.2191 1.3267 1.2076 1.2083 426.84万 -0.89%
2021-12-05 1.4439 1.4476 1.1252 1.2191 547.52万 -15.57%
2021-12-04 1.3597 1.6146 1.2947 1.4473 521.49万 6.44%
2021-12-03 1.3955 1.472 1.2506 1.3597 558.37万 -2.57%
2021-12-02 1.5515 1.5515 1.3449 1.472 442.14万 -5.12%
2021-12-01 1.5978 1.7103 1.458 1.5499 459.47万 -3%
2021-11-30 1.6697 1.858 1.5484 1.5969 662.15万 -4.36%
2021-11-29 1.7278 1.971 1.5329 1.6696 1327.49万 -3.37%
2021-11-28 1.0735 1.8722 1.0078 1.7293 1140.8万 61.09%
2021-11-27 1.1573 1.3023 1.0503 1.0735 297.31万 -7.24%
2021-11-26 1.1611 1.2181 1.0929 1.1573 381.27万 -0.33%
2021-11-25 1.2492 1.311 1.1396 1.1633 304.8万 -6.88%
2021-11-24 1.3234 1.4065 1.2076 1.2492 510.86万 -5.61%
2021-11-23 1.141 1.4627 1.0819 1.3278 752.67万 16.37%
2021-11-22 1.1173 1.2425 1.0663 1.1423 394.9万 2.24%
2021-11-21 1.258 1.2999 1.0807 1.1162 524.88万 -11.27%
2021-11-20 1.4636 1.6584 1.2089 1.2627 760.33万 -13.73%
2021-11-19 0.9775 1.7869 0.9716 1.4636 839.39万 49.73%
2021-11-18 0.8064 1.008 0.6998 0.9717 566.14万 20.5%
2021-11-17 0.6652 0.8519 0.6156 0.8086 466.32万 21.56%
2021-11-16 0.7748 0.7932 0.6602 0.6652 16.35万 -14.15%
2021-11-15 0.7275 0.7845 0.7141 0.7748 11.05万 6.5%
2021-11-14 0.7651 0.7651 0.7023 0.7314 13.56万 -4.4%
2021-11-13 0.76 0.8171 0.6818 0.7774 22.68万 2.29%
2021-11-12 0.5061 0.9506 0.5046 0.76 83.33万 50.17%
2021-11-11 0.4683 0.5056 0.4409 0.5056 19.42万 7.96%
2021-11-10 0.4558 0.4726 0.405 0.4683 17.12万 2.74%
2021-11-09 0.4386 0.4631 0.41 0.4554 10.6万 3.83%
2021-11-08 0.4053 0.44 0.4038 0.4386 6.21万 8.22%
2021-11-07 0.4379 0.4429 0.4033 0.4047 5.23万 -7.58%
2021-11-06 0.4468 0.4655 0.43 0.4379 5万 -1.99%
2021-11-05 0.4466 0.502 0.4232 0.4483 7.29万 0.38%
2021-11-04 0.404 0.464 0.4013 0.4466 7.12万 10.54%
2021-11-03 0.424 0.4299 0.4027 0.4039 10.47万 -4.74%
2021-11-02 0.4491 0.4496 0.4227 0.424 4.89万 -5.59%
2021-11-01 0.4551 0.4588 0.448 0.4491 3.89万 -1.32%
2021-10-31 0.4518 0.4699 0.45 0.4552 3.2万 0.75%
2021-10-30 0.4601 0.4867 0.45 0.4518 3.52万 -1.8%
2021-10-29 0.4605 0.4765 0.4515 0.4601 3.75万 -0.09%
2021-10-28 0.4639 0.4759 0.45 0.4619 5.62万 -0.43%
2021-10-27 0.4534 0.4755 0.45 0.4639 4.12万 2.32%
2021-10-26 0.456 0.4647 0.4501 0.4534 4.54万 -0.57%
2021-10-25 0.4886 0.4892 0.456 0.456 7.36万 -6.67%
2021-10-24 0.5059 0.5059 0.485 0.4886 3.76万 -3.42%
2021-10-23 0.5055 0.5089 0.4953 0.5057 3.29万 0.04%
2021-10-22 0.5147 0.5215 0.5045 0.5055 1.66万 -1.79%
2021-10-21 0.5079 0.5198 0.5045 0.5147 2.26万 1.34%
2021-10-20 0.5215 0.5215 0.5079 0.5079 1.32万 -2.61%
2021-10-19 0.531 0.5364 0.5215 0.5215 1.92万 -1.79%
2021-10-18 0.5354 0.5419 0.5309 0.5309 1.04万 -0.84%
2021-10-17 0.5104 0.5503 0.51 0.5354 4.84万 4.9%
2021-10-16 0.4972 0.5181 0.4921 0.5103 3.03万 2.63%
2021-10-15 0.4835 0.5013 0.4833 0.4972 2.28万 2.83%
2021-10-14 0.485 0.4948 0.4765 0.4834 1.24万 -0.33%
2021-10-13 0.4878 0.4931 0.4755 0.485 1.45万 -0.57%
2021-10-12 0.5 0.5 0.4877 0.4877 9826.33 -2.46%
2021-10-11 0.5372 0.5372 0.49 0.49 1.91万 -8.79%
2021-10-10 0.5372 0.5372 0.5288 0.5288 5152.06 -1.56%
2021-10-09 0.5197 0.5462 0.5163 0.5301 2.3万 2%
2021-10-08 0.5096 0.5238 0.5045 0.5197 1.06万 1.98%
2021-10-07 0.5155 0.5215 0.4988 0.5096 2.44万 -1.14%
2021-10-06 0.5267 0.554 0.5155 0.5155 9.42万 -2.13%
2021-10-05 0.4453 0.5249 0.4379 0.5249 11.31万 17.88%
2021-10-04 0.4379 0.4517 0.4379 0.4452 1.74万 1.67%
2021-10-03 0.4344 0.4438 0.4127 0.4379 2.96万 0.81%
2021-10-02 0.47 0.4701 0.4154 0.4344 9.1万 -7.57%
2021-10-01 0.4671 0.47 0.4594 0.47 1.09万 0.62%
2021-09-30 0.4748 0.4803 0.467 0.4671 1.04万 -1.62%
2021-09-29 0.4915 0.4915 0.4748 0.4748 8924.23 -3.4%
2021-09-28 0.4851 0.4985 0.485 0.4915 1.12万 1.32%
2021-09-27 0.485 0.4851 0.4586 0.4851 3.54万 0.02%
2021-09-26 0.4914 0.4998 0.4827 0.485 1.71万 -1.3%
2021-09-25 0.593 0.5949 0.4755 0.4914 10.67万 -17.13%
2021-09-24 0.5644 0.6015 0.5588 0.593 2.55万 5.07%
2021-09-23 0.5833 0.5833 0.5416 0.5644 4.37万 -3.24%
2021-09-22 0.5738 0.5872 0.5506 0.5833 5.78万 1.66%
2021-09-21 0.6376 0.6705 0.57 0.5738 10.9万 -10.01%
2021-09-20 0.6417 0.6503 0.6179 0.6376 5.14万 -0.64%
2021-09-19 0.7049 0.71 0.64 0.6417 9.76万 -8.97%
2021-09-18 0.791 0.81 0.7049 0.7049 7.52万 -10.88%
2021-09-17 0.8519 0.8549 0.791 0.791 6.78万 -7.15%
2021-09-16 0.9979 1.0046 0.77 0.8519 37.87万 -14.63%
2021-09-15 0.9946 1.0861 0.9751 0.9979 11.91万 0.33%
2021-09-14 1.1125 1.1845 0.9798 0.9946 17.31万 -10.6%
2021-09-13 1.1876 1.1876 1.06 1.1125 16.31万 -6.32%
2021-09-12 1.1638 1.2041 1.1273 1.1876 9.03万 2.05%
2021-09-11 1.0348 1.2536 0.9468 1.1638 38.16万 12.47%
2021-09-10 1.0943 1.1575 0.9898 1.0348 23.33万 -5.44%
2021-09-09 0.9848 1.1574 0.9721 1.1016 31.82万 11.86%
2021-09-08 1.216 1.233 0.9751 0.9816 34.78万 -19.28%
2021-09-07 1.301 1.3611 1.1728 1.216 37.21万 -6.53%
2021-09-06 1.087 1.4338 1.0658 1.301 68.57万 19.69%
2021-09-05 0.8394 1.1999 0.7419 1.098 90.25万 30.81%
2021-09-04 0.5881 0.866 0.5881 0.8394 58.52万 42.73%
2021-09-03 0.6232 0.6232 0.5071 0.5905 33.13万 -5.25%
2021-09-02 0.4518 0.6488 0.435 0.6232 60.14万 37.94%
2021-09-01 0.4603 0.4947 0.45 0.4518 13.23万 -1.85%
2021-08-31 0.4725 0.4824 0.45 0.4603 19.35万 -2.58%
2021-08-30 0.4512 0.4904 0.4423 0.4725 16.59万 4.72%
2021-08-29 0.5236 0.5266 0.4394 0.4513 27.03万 -13.81%
2021-08-28 0.5607 0.6397 0.4771 0.5236 77.89万 -6.62%
2021-08-27 0.3001 0.5781 0.2978 0.5607 106.6万 86.84%
2021-08-26 0.2826 0.3135 0.2743 0.2993 17.38万 5.91%
2021-08-25 0.3008 0.3038 0.2816 0.2827 9.26万 -6.02%
2021-08-24 0.2866 0.3099 0.285 0.3008 10.67万 4.95%
2021-08-23 0.2581 0.3202 0.2581 0.2868 18.18万 11.12%
2021-08-22 0.2797 0.2799 0.2542 0.2581 12.16万 -7.72%
2021-08-21 0.2956 0.2956 0.2761 0.2797 28.77万 -5.38%
2021-08-18 0 0 0 0 0 --
2021-08-12 0 0 0 0 0 --
2021-08-11 0 0 0 0 0 --

回顶部