pool币今日最新价格 实时

$ 0.30211 涨幅：-4.61%
更新时间：2024-07-08 00:20:13

24H最高/最低价格

H：¥4.124 / $0.567391
L：¥3.9556 / $0.544218

2024年最高价格/最低价格

H：¥20.42 / $2.81 (2024-01-16)
L：¥1.56 / $0.21 (2024-03-26)

历史最高/最低价格

H：¥392.35 / $53.98
L：¥1.2556 / $0.172745

PoolTogether交易平台推荐

欧易OKX 币安Binance
pool走势图加载中...
  • pool币历史价格表
  • pool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
2024-06-23 1.5042 1.5082 1.4906 1.4962 2.42万 -0.53%
2024-06-22 1.506 1.5092 1.5003 1.5042 2.38万 -0.12%
2024-06-21 1.569 1.5727 1.4997 1.506 2.1万 -4.02%
2024-06-20 1.5878 1.5914 1.562 1.569 2万 -1.18%
2024-06-19 1.6177 1.6228 1.581 1.5878 2.33万 -1.85%
2024-06-18 1.6177 1.6228 1.581 1.5878 2.33万 -1.8483031464425%
2024-04-21 0.5056 0.547 0.4997 0.5071 1.81万 0.3%
2024-04-20 0.5047 0.5325 0.4857 0.5056 5994.01 0.18%
2024-04-19 0.4583 0.5079 0.4573 0.5046 2182.29 10.1%
2024-04-18 0.396 0.4914 0.395 0.4594 1.1万 16.01%
2024-04-17 0.4367 0.4383 0.3952 0.3965 5485.12 -9.21%
2024-04-16 0.4277 0.452 0.4196 0.4364 796 2.03%
2024-04-15 0.4348 0.4535 0.3859 0.4277 7082.35 -1.63%
2024-04-14 0.4583 0.4639 0.4203 0.4347 3549.58 -5.15%
2024-04-13 0.4726 0.4742 0.4577 0.4589 319.49 -2.9%
2024-04-12 0.4698 0.5025 0.4471 0.4726 9032.38 0.6%
2024-04-11 0.4711 0.4858 0.4624 0.4698 1511.67 -0.28%
2024-04-10 0.4785 0.4976 0.4673 0.4711 485.66 -1.55%
2024-04-09 0.4328 0.482 0.4309 0.4784 702.27 10.54%
2024-04-08 0.4341 0.4376 0.4305 0.4326 372.1 -0.35%
2024-04-07 0.4364 0.4386 0.4316 0.4341 385.1 -0.53%
2024-04-06 0.4408 0.4596 0.423 0.4364 2207.33 -1%
2024-04-05 0.3638 0.5203 0.3638 0.4414 2.98万 21.33%
2024-04-04 0.252 0.3888 0.2511 0.3636 2.38万 44.29%
2024-04-03 0.259 0.2632 0.2484 0.253 872.53 -2.32%
2024-04-02 0.273 0.2734 0.2559 0.2606 1251.6 -4.54%
2024-04-01 0.2771 0.2842 0.2651 0.2727 2362.81 -1.59%
2024-03-31 0.266 0.2936 0.2646 0.2771 3827.96 4.17%
2024-03-30 0.2768 0.2768 0.2661 0.2661 2309.2 -3.87%
2024-03-29 0.2649 0.2793 0.2613 0.2773 3154.55 4.68%
2024-03-28 0.2598 0.2917 0.2572 0.2651 4285.3 2.04%
2024-03-27 0.2935 0.2989 0.2522 0.2596 5003.05 -11.55%
2024-03-26 0.31 0.3156 0.214 0.2931 2.1万 -5.45%
2024-03-25 0.3096 0.3125 0.3041 0.3099 455.78 0.1%
2024-03-24 0.3076 0.311 0.3001 0.3095 197.73 0.62%
2024-03-22 0.3275 0.3532 0.3164 0.3188 2121.25 -2.66%
2024-03-21 0.3353 0.3397 0.3112 0.329 316.67 -1.88%
2024-03-20 0.3495 0.3662 0.3249 0.336 6316.28 -3.86%
2024-03-19 0.3406 0.36 0.3348 0.3494 1975.09 2.58%
2024-03-18 0.3567 0.3567 0.3126 0.3414 2217.63 -4.29%
2024-03-17 0.3556 0.3655 0.3486 0.3567 442.13 0.31%
2024-03-16 0.3688 0.3906 0.3381 0.3556 1.62万 -3.58%
2024-03-15 0.3564 0.3843 0.3564 0.3688 3724.61 3.48%
2024-03-14 0.3687 0.3895 0.3566 0.3566 2529.29 -3.28%
2024-03-13 0.3665 0.3707 0.3647 0.3687 2974.07 0.6%
2024-03-12 0.3814 0.3846 0.3444 0.3669 2974.07 -3.8%
2024-03-11 0.3926 0.3952 0.3802 0.3811 4792.67 -2.93%
2024-03-10 0.3908 0.3963 0.3826 0.3926 1188.68 0.46%
2024-03-09 0.4336 0.4444 0.3915 0.3915 5064.96 -9.71%
2024-03-08 0.418 0.4602 0.4143 0.4336 4185.98 3.73%
2024-03-07 0.4089 0.4194 0.3575 0.418 2000.45 2.23%
2024-03-06 0.411 0.4429 0.4045 0.4099 8076.07 -0.27%
2024-03-05 0.3625 0.3625 0.3625 0 0 -100%
2024-03-04 0.3631 0.3651 0.3625 0.3625 3810.81 -0.17%
2024-03-03 0.3887 0.3924 0.3613 0.3629 3878.76 -6.64%
2024-03-02 0.3864 0.3947 0.3788 0.3887 208.08 0.6%
2024-03-01 0.3877 0.4024 0.3754 0.3864 76.4774 -0.34%
2024-02-29 0.3664 0.3897 0.3664 0.3878 76.4774 5.84%
2024-02-28 0.365 0.3672 0.365 0.3664 214.21 0.38%
2024-02-27 0.3478 0.3632 0.347 0.3626 393.06 4.26%
2024-02-26 0.3444 0.3498 0.3269 0.3477 7580.7 0.96%
2024-02-25 0.3445 0.3473 0.3414 0.3444 147.61 -0.03%
2024-02-24 0.3507 0.3541 0.3433 0.3445 94.1776 -1.77%
2024-02-23 0.3508 0.3569 0.3295 0.3506 3664.87 -0.06%
2024-02-22 0.3643 0.3708 0.3474 0.3508 605.15 -3.71%
2024-02-21 0.3635 0.3732 0.3601 0.3641 63.3453 0.17%
2024-02-20 0.3616 0.3718 0.3604 0.3635 797.24 0.53%
2024-02-19 0.3552 0.3628 0.355 0.3617 52.8496 1.83%
2024-02-18 0.3626 0.3671 0.3525 0.3552 232.84 -2.04%
2024-02-17 0.3578 0.3876 0.355 0.3629 2208.52 1.43%
2024-02-16 0.349 0.4037 0.3364 0.3581 9173.76 2.61%
2024-02-15 0.3151 0.3507 0.3109 0.3491 1064.6 10.79%
2024-02-14 0.3011 0.3206 0.2999 0.3151 1213.94 4.65%
2024-02-13 0.2773 0.301 0.2757 0.301 1608.89 8.55%
2024-02-12 0.2713 0.2818 0.2703 0.2773 481.79 2.21%
2024-02-11 0.2827 0.2937 0.2712 0.2715 2109.3 -3.96%
2024-02-10 0.29 0.29 0.2751 0.2827 591.45 -2.52%
2024-02-09 0.263 0.29 0.263 0.2899 893.31 10.23%
2024-02-08 0.2891 0.2987 0.262 0.2631 7572.99 -8.99%
2024-02-07 0.2717 0.2892 0.2702 0.2891 933.7 6.4%
2024-02-06 0.2705 0.3053 0.2671 0.2717 4385.58 0.44%
2024-02-05 0.2697 0.2715 0.269 0.2705 159.25 0.3%
2024-02-04 0.2903 0.2906 0.2686 0.2697 2655.63 -7.1%
2024-02-03 0.2777 0.2909 0.2757 0.2897 1267.44 4.32%
2024-02-02 0.2718 0.2784 0.263 0.2777 1340.88 2.17%
2024-02-01 0.274 0.2743 0.2663 0.2719 637.4 -0.77%
2024-01-31 0.2694 0.2754 0.2694 0.274 551.78 1.71%
2024-01-30 0.2604 0.2699 0.2549 0.2687 1957.89 3.19%
2024-01-29 0.2815 0.2867 0.2603 0.2604 4966.36 -7.5%
2024-01-28 2.1299 2.1299 0.2733 0.2814 539.45 -86.79%
2024-01-27 2.1841 2.1844 2.1248 2.1299 3.2万 -2.48%
2024-01-26 2.3031 2.3031 2.177 2.1841 3.24万 -5.17%
2024-01-25 2.3343 2.3393 2.2808 2.2932 3.27万 -1.76%
2024-01-22 2.4786 2.4867 2.4068 2.416 3.5万 -2.53%
2024-01-21 2.3912 2.4999 2.343 2.4803 3.31万 3.73%
2024-01-20 2.354 2.4106 2.3346 2.3725 3.31万 0.79%
2024-01-19 2.336 2.4237 2.3222 2.3562 3.35万 0.86%
2024-01-18 2.4748 2.4839 2.3077 2.3316 2.99万 -5.79%
2024-01-17 2.5144 2.6328 2.4484 2.4775 3.34万 -1.47%
2024-01-16 2.3894 2.8098 2.3596 2.5467 3.25万 6.58%
2024-01-15 2.4174 2.4561 2.3835 2.39 3.16万 -1.13%
2024-01-14 2.5133 2.5262 2.3896 2.4263 3.06万 -3.46%
2024-01-13 2.5063 2.5554 2.4508 2.5086 2.88万 0.09%
2024-01-12 2.4485 2.6329 2.4404 2.503 2.71万 2.23%
2024-01-11 2.4943 2.514 2.4178 2.4485 2.7万 -1.84%
2024-01-10 2.5176 2.5569 2.4818 2.4974 2.93万 -0.8%
2024-01-09 2.5701 2.5788 2.5068 2.5242 2.92万 -1.79%
2024-01-08 2.5744 2.5953 2.5581 2.5581 2.94万 -0.63%
2024-01-07 2.5647 2.6296 2.5471 2.5753 3.21万 0.41%
2024-01-06 2.3029 2.6351 2.2389 2.5765 3.2万 11.88%
2024-01-05 2.5204 2.6164 2.2829 2.3043 2.92万 -8.57%
2024-01-04 2.5383 2.7201 2.5131 2.528 2.87万 -0.41%
2024-01-03 2.5711 2.614 2.4938 2.5373 3.31万 -1.31%
2024-01-02 2.6625 2.6687 2.564 2.5854 2.75万 -2.9%
2024-01-01 2.7111 2.8015 2.6381 2.6614 2.93万 -1.83%

回顶部