rvn币今日最新价格 实时

$ 0.01966063 涨幅：+3.43%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥0.1731 / $0.02381399
L：¥0.1632 / $0.0224622

2018年最高价格/最低价格

H：¥0.53 / $0.07 (2018-03-27)
L：¥0.08 / $0.01 (2018-12-15)

历史最高/最低价格

H：¥2.07 / $0.285218
L：¥0.0649 / $0.00893232

Ravencoin交易平台推荐

欧易OKX 币安Binance
rvn走势图加载中...
  • rvn币历史价格表
  • rvn币概况
2018年 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
2018-12-30 0.0137613814 0.01400684 0.0131037721 0.0135970113 148.81万 -1.19%
2018-12-29 0.0143141116 0.0150421266 0.0137391741 0.0138415185 189.88万 -3.3%
2018-12-28 0.0127502736 0.0145306248 0.0127502736 0.0143126608 330.02万 12.25%
2018-12-27 0.0148089253 0.0148089253 0.0131152997 0.0131152997 136.72万 -11.44%
2018-12-26 0.0145742698 0.0152629967 0.0141687051 0.0147191064 149.48万 0.99%
2018-12-25 0.0162365294 0.0162599713 0.0141578795 0.0145281506 167.29万 -10.52%
2018-12-24 0.0162515937 0.0177544559 0.0160014697 0.0162267302 297.94万 -0.15%
2018-12-23 0.0161492379 0.0171690185 0.0158950476 0.0161742941 327.44万 0.16%
2018-12-22 0.0151159049 0.01630332 0.0150672681 0.016213027 286.64万 7.26%
2018-12-21 0.0154749376 0.0164193194 0.0147245461 0.0151622944 410.92万 -2.02%
2018-12-20 0.0143009664 0.0157109775 0.0141717378 0.0154529241 290.41万 8.06%
2018-12-19 0.014591069 0.0160737746 0.0143024855 0.0143823046 411.22万 -1.43%
2018-12-18 0.0138150403 0.0145949706 0.0131122049 0.014522096 224.75万 5.12%
2018-12-17 0.01209458 0.0142686552 0.0120134921 0.0137208779 250.34万 13.45%
2018-12-16 0.0121462144 0.012464498 0.0120457231 0.0121122735 83.75万 -0.28%
2018-12-15 0.0122373354 0.0124303111 0.0116577048 0.012177322 97.29万 -0.49%
2018-12-14 0.012920298 0.0130803329 0.0119278622 0.0122383894 115.27万 -5.28%
2018-12-13 0.0140317379 0.0140845818 0.0126214042 0.012924043 168.29万 -7.89%
2018-12-12 0.0131994909 0.014458598 0.0129266504 0.0140766249 227.82万 6.65%
2018-12-11 0.0135682153 0.0142350165 0.0129023287 0.0130877882 154.81万 -3.54%
2018-12-10 0.0149740021 0.0152318711 0.0132938211 0.0135718672 214.58万 -9.36%
2018-12-09 0.0136152983 0.0154675719 0.0135128697 0.014914238 423.67万 9.54%
2018-12-08 0.0134246945 0.0140710149 0.0128431116 0.013641729 215.59万 1.62%
2018-12-07 0.0134769346 0.0139368557 0.0120440357 0.0134425811 361.44万 -0.25%
2018-12-06 0.0152079694 0.0160768544 0.0134832519 0.0134832519 363.95万 -11.34%
2018-12-05 0.0175921571 0.017666662 0.0149752484 0.0150268854 341.13万 -14.58%
2018-12-04 0.0172903575 0.0186004555 0.0168922021 0.0175725743 301.31万 1.63%
2018-12-03 0.0191352704 0.019220238 0.0168939426 0.0173991488 400.3万 -9.07%
2018-12-02 0.0201887542 0.0205398636 0.0190128219 0.0190415197 286.56万 -5.68%
2018-12-01 0.0183609773 0.0209980091 0.017696623 0.0203123515 556.53万 10.63%
2018-11-30 0.0201958555 0.0207872992 0.0176492392 0.0181616481 427.87万 -10.07%
2018-11-29 0.0216430854 0.0220191479 0.019323231 0.0201586584 646.57万 -6.86%
2018-11-28 0.0208516 0.0230715 0.0200285 0.0215029 1357.21万 3.12%
2018-11-27 0.0180261 0.0212185 0.0170526 0.0208629 1474.52万 15.74%
2018-11-26 0.0181513 0.0204705 0.0160837 0.0180428 1510.3万 -0.6%
2018-11-25 0.0157527 0.0185823 0.0135609 0.0183045 651.2万 16.2%
2018-11-24 0.0170543 0.017894 0.0149916 0.0157324 404.98万 -7.75%
2018-11-23 0.0179794 0.0181813 0.0164508 0.0171048 461.38万 -4.86%
2018-11-22 0.0200168 0.0202577 0.0181971 0.0182393 276.07万 -8.88%
2018-11-21 0.0185636 0.0202864 0.0177166 0.0201009 483.73万 8.28%
2018-11-20 0.0216343 0.0224981 0.0177587 0.0185622 886.11万 -14.2%
2018-11-19 0.0288225 0.0288225 0.0199634 0.0218833 1267.79万 -24.08%
2018-11-18 0.0262879 0.0293117 0.0262586 0.0286609 914.97万 9.03%
2018-11-17 0.0270997 0.0274263 0.0256028 0.0261423 399.54万 -3.53%
2018-11-16 0.0271228 0.0290519 0.0260537 0.0269071 879.81万 -0.8%
2018-11-15 0.028955 0.02927 0.023778 0.0268271 939.7万 -7.35%
2018-11-14 0.0353306 0.0364374 0.0267718 0.0287157 1481.26万 -18.72%
2018-11-13 0.0377598 0.0377598 0.0352029 0.0355529 826.13万 -5.84%
2018-11-12 0.0389623 0.0389623 0.0370652 0.0377617 700.66万 -3.08%
2018-11-11 0.0398832 0.0400402 0.0377381 0.0385294 994.19万 -3.39%
2018-11-10 0.0384444 0.0412517 0.0369635 0.0399011 1589.81万 3.79%
2018-11-09 0.0411188 0.0416487 0.037114 0.0385436 1480.24万 -6.26%
2018-11-08 0.043741 0.0438728 0.0409251 0.0409699 882.44万 -6.34%
2018-11-07 0.0427879 0.0449893 0.0420391 0.0437987 1392.39万 2.36%
2018-11-06 0.0428513 0.0436424 0.040873 0.042698 1110.91万 -0.36%
2018-11-05 0.0462509 0.0467049 0.0417051 0.0427831 2080.44万 -7.5%
2018-11-04 0.0492429 0.0503754 0.0451042 0.0461976 1749.99万 -6.18%
2018-11-03 0.0478688 0.0491678 0.0460304 0.0488069 1554.31万 1.96%
2018-11-02 0.0469478 0.0511833 0.0450065 0.0476989 5734.04万 1.6%
2018-11-01 0.0405496 0.0475342 0.0396864 0.0469793 2760.45万 15.86%
2018-10-31 0.0419401 0.0458103 0.0392822 0.0407274 2583.94万 -2.89%
2018-10-30 0.046485 0.0467531 0.0392579 0.0413509 2532.78万 -11.04%
2018-10-29 0.0495468 0.0497932 0.044622 0.0462959 1557.64万 -6.56%
2018-10-28 0.0513576 0.0520552 0.0476453 0.0496588 3236.58万 -3.31%
2018-10-27 0.052843 0.0529013 0.045399 0.0506601 5629.9万 -4.13%
2018-10-26 0.0530118 0.0553511 0.0518484 0.0529969 3695.61万 -0.03%
2018-10-25 0.0518054 0.0560879 0.0501219 0.052646 7815.81万 1.62%
2018-10-24 0.0457996 0.0584983 0.0433307 0.0504037 9077.62万 10.05%
2018-10-23 0.0585677 0.0607912 0.0455427 0.0459944 6914.07万 -21.47%
2018-10-22 0.0422003 0.0657486 0.0412505 0.0585899 1.7亿 38.84%
2018-10-21 0.0307794 0.0456086 0.0307794 0.0421693 5108.54万 37%
2018-10-20 0.0278513 0.0314788 0.0268808 0.0306462 841.55万 10.04%
2018-10-19 0.0296511 0.0316115 0.02795 0.02795 1214.63万 -5.74%
2018-10-18 0.0276317 0.0339545 0.0274958 0.0296158 4057.15万 7.18%
2018-10-17 0.0229951 0.0303975 0.0225371 0.0280192 3183.46万 21.85%
2018-10-16 0.0184204 0.0223871 0.0184204 0.0222103 788.41万 20.57%
2018-10-15 0.0178079 0.0190178 0.0172773 0.0184415 258.38万 3.56%
2018-10-14 0.0192456 0.0194022 0.0173709 0.0177318 312.19万 -7.87%
2018-10-13 0.0192217 0.0209826 0.018767 0.0193107 743.29万 0.46%
2018-10-12 0.0192953 0.0218049 0.0168496 0.0196101 1223.71万 1.63%
2018-10-11 0.0151019 0.0239377 0.0138316 0.0196008 735.36万 29.79%
2018-10-10 0.0152942 0.0154005 0.0147037 0.0151143 19.74万 -1.18%
2018-10-09 0.0155312 0.0157457 0.014915 0.0154147 26.74万 -0.75%
2018-10-08 0.0153826 0.0157601 0.0151459 0.0155266 22.19万 0.94%
2018-10-07 0.0161915 0.0161915 0.0152112 0.0154268 24.67万 -4.72%
2018-10-06 0.0159 0.0162169 0.015733 0.0162169 22万 1.99%
2018-10-05 0.0159777 0.0161531 0.0155031 0.0159598 28.37万 -0.11%
2018-10-04 0.0153744 0.016418 0.0151418 0.0159338 34.87万 3.64%
2018-10-03 0.0150552 0.015589 0.014677 0.015398 31.31万 2.28%
2018-10-02 0.0157543 0.0170785 0.0149738 0.0149977 84.1万 -4.8%
2018-10-01 0.0142495 0.0430059 0.0142495 0.0159447 57.92万 11.9%
2018-09-30 0.0140274 0.0144282 0.0139159 0.0143076 38.89万 2%
2018-09-29 0.0140925 0.014105 0.0136872 0.0140278 28.59万 -0.46%
2018-09-28 0.0146293 0.0148092 0.0137946 0.0141058 35.9万 -3.58%
2018-09-27 0.0139462 0.0147829 0.0139462 0.0146332 46.65万 4.93%
2018-09-26 0.0138674 0.0141762 0.0134611 0.0139701 46.91万 0.74%
2018-09-25 0.0141435 0.0141961 0.0135966 0.0138789 38.58万 -1.87%
2018-09-24 0.0147566 0.0150413 0.013872 0.0142832 38.61万 -3.21%
2018-09-23 0.0149418 0.015111 0.0144461 0.0147595 35.5万 -1.22%
2018-09-22 0.0153718 0.0155234 0.0147102 0.0149489 26.06万 -2.75%
2018-09-21 0.014677 0.0156418 0.0145598 0.0153858 52.3万 4.83%
2018-09-20 0.0153182 0.0154019 0.014101 0.0146858 48.4万 -4.13%
2018-09-19 0.0154103 0.0155688 0.014864 0.0152999 29.26万 -0.72%
2018-09-18 0.0153952 0.0157932 0.0148082 0.0153901 45.68万 -0.03%
2018-09-17 0.0149893 0.0159401 0.0147174 0.0152407 56.41万 1.68%
2018-09-16 0.0152056 0.0152056 0.0145227 0.0149499 27.61万 -1.68%
2018-09-15 0.0152488 0.0154853 0.0148886 0.0151819 33.92万 -0.44%
2018-09-14 0.0157495 0.015897 0.0147507 0.0152297 40.7万 -3.3%
2018-09-13 0.0146625 0.0161947 0.0146625 0.0157583 47.41万 7.47%
2018-09-12 0.0162549 0.0164737 0.0149304 0.0150303 45.44万 -7.53%
2018-09-11 0.017057 0.0172894 0.0156319 0.0163076 39.73万 -4.39%
2018-09-10 0.0170794 0.017321 0.0167336 0.0170642 26.53万 -0.09%
2018-09-09 0.0168353 0.0176175 0.0161593 0.0170864 24万 1.49%
2018-09-08 0.018359 0.0184852 0.0167638 0.0168399 26.52万 -8.27%
2018-09-07 0.0186928 0.0189626 0.018283 0.0183265 30.97万 -1.96%
2018-09-06 0.0197681 0.0197681 0.0179818 0.0187077 51.09万 -5.36%
2018-09-05 0.0224369 0.0226485 0.0197372 0.0197372 26.22万 -12.03%
2018-09-04 0.02268 0.0236962 0.0215033 0.0224276 80.2万 -1.11%
2018-09-03 0.0224178 0.0230322 0.0207283 0.0226801 56.59万 1.17%
2018-09-02 0.0234154 0.0234786 0.0222331 0.022401 44.57万 -4.33%
2018-09-01 0.0230439 0.0235014 0.022425 0.0233474 60.3万 1.32%
2018-08-31 0.0244047 0.0244519 0.0226533 0.0231483 64.28万 -5.15%
2018-08-30 0.0229334 0.0245504 0.0229076 0.0243537 115.66万 6.19%
2018-08-29 0.0229767 0.0240582 0.0215034 0.0229299 91.38万 -0.2%
2018-08-28 0.0205053 0.023756 0.0202689 0.0229262 97.65万 11.81%
2018-08-27 0.0185132 0.0210574 0.0182866 0.0205564 124万 11.04%
2018-08-26 0.0175736 0.0191815 0.0169965 0.0183182 42.43万 4.24%
2018-08-25 0.0173414 0.0178726 0.0161259 0.017605 24.78万 1.52%
2018-08-24 0.0174744 0.0178919 0.0155873 0.0173595 58.71万 -0.66%
2018-08-23 0.0174974 0.0180256 0.0166325 0.0174203 46.82万 -0.44%
2018-08-22 0.0170961 0.0192478 0.0169231 0.0173434 51.93万 1.45%
2018-08-21 0.0179127 0.0184623 0.0165018 0.0172116 58.18万 -3.91%
2018-08-20 0.0192815 0.019591 0.0177367 0.0179293 49.18万 -7.01%
2018-08-19 0.0187974 0.0193307 0.0185734 0.0192815 31.75万 2.58%
2018-08-18 0.0199727 0.0199852 0.0183686 0.0187931 51.13万 -5.91%
2018-08-17 0.0185113 0.0205852 0.0184328 0.0198668 104.61万 7.32%
2018-08-16 0.018976 0.0202682 0.0181998 0.018577 121.02万 -2.1%
2018-08-15 0.0194725 0.0205989 0.0185791 0.0194076 129.92万 -0.33%
2018-08-14 0.0270855 0.0274682 0.0161999 0.019377 623.55万 -28.46%
2018-08-13 0.0205992 0.0274204 0.0198259 0.0274204 87.04万 33.11%
2018-08-12 0.0203286 0.0213136 0.0197286 0.020659 20.94万 1.63%
2018-08-11 0.0203816 0.0209556 0.0190929 0.0204143 10.97万 0.16%
2018-08-10 0.0213145 0.0214626 0.0195809 0.020322 30.38万 -4.66%
2018-08-09 0.0194138 0.0220105 0.0178542 0.0213332 52.97万 9.89%
2018-08-08 0.0226354 0.0226354 0.0184036 0.019387 29.12万 -14.35%
2018-08-07 0.0227548 0.0239911 0.0223433 0.022624 39.39万 -0.57%
2018-08-06 0.0235065 0.0251697 0.0224459 0.0227009 32.86万 -3.43%
2018-08-05 0.0228071 0.024754 0.0226232 0.0233247 28.87万 2.27%
2018-08-04 0.0231749 0.0250641 0.0227589 0.0228606 20.95万 -1.36%
2018-08-03 0.0230756 0.0234509 0.021526 0.0231587 48.94万 0.36%
2018-08-02 0.0285458 0.029171 0.0227947 0.0231453 79.4万 -18.92%
2018-08-01 0.0236996 0.0300674 0.0231156 0.0285313 129.52万 20.39%
2018-07-31 0.0227761 0.0275426 0.0221387 0.0232929 70.58万 2.27%
2018-07-30 0.0200689 0.0237899 0.0190923 0.0213847 65.17万 6.56%
2018-07-29 0.0186880995 0.0200830009 0.0186880995 0.0199995004 24.04万 7.02%
2018-07-28 0.0181981009 0.0197473001 0.0179181006 0.0186359007 26.22万 2.41%
2018-07-27 0.0169524997 0.0183492992 0.0168669 0.0181812998 22.37万 7.25%
2018-07-26 0.0177017003 0.0180158 0.0168446004 0.0169590004 34.48万 -4.2%
2018-07-25 0.0178909004 0.0184333995 0.0174476001 0.0177056007 35.76万 -1.04%
2018-07-24 0.0159150008 0.0181617998 0.0157462992 0.0180590004 22.03万 13.47%
2018-07-23 0.0166705996 0.0176190007 0.0158015005 0.0158015005 40.18万 -5.21%
2018-07-22 0.0160920005 0.0170770008 0.0160466004 0.0166874994 14.11万 3.7%
2018-07-21 0.0165577997 0.0165871009 0.0158567 0.0160946008 20.49万 -2.8%
2018-07-20 0.0161959995 0.0179692004 0.0160246007 0.0165609997 30.47万 2.25%
2018-07-19 0.0173029993 0.0176229998 0.0159569997 0.0161348991 39.16万 -6.75%
2018-07-18 0.0148686999 0.0172521006 0.0141994003 0.0170967001 29.82万 14.98%
2018-07-17 0.0137034999 0.0148719996 0.0133274999 0.0147660002 21.67万 7.75%
2018-07-16 0.0138539001 0.0144632999 0.0130896 0.0137234004 22.75万 -0.94%
2018-07-15 0.0140524004 0.0144502996 0.0137913004 0.0138568999 12.92万 -1.39%
2018-07-14 0.0142008998 0.0147562996 0.0139557002 0.0140556004 9.89万 -1.02%
2018-07-13 0.0140145998 0.0149379997 0.0139098996 0.0141735999 22.92万 1.13%
2018-07-12 0.0146591002 0.0147564001 0.0137042003 0.0139897 19.67万 -4.57%
2018-07-11 0.0152297001 0.0156675 0.0145444004 0.0147206997 18.58万 -3.34%
2018-07-10 0.0156108998 0.0169619992 0.0151094999 0.0151370997 22.62万 -3.04%
2018-07-09 0.0164707992 0.0173105001 0.0155239999 0.0155637003 23.59万 -5.51%
2018-07-08 0.0181910004 0.0198598001 0.0161591005 0.0165618993 26.26万 -8.96%
2018-07-07 0.0143505 0.0188874993 0.0140217999 0.0176557004 30.96万 23.03%
2018-07-06 0.0132427998 0.0157312993 0.0130971996 0.0143526997 25.59万 8.38%
2018-07-05 0.0148975998 0.0153099 0.0124968998 0.0132384999 24.99万 -11.14%
2018-07-04 0.0149074001 0.0162422005 0.0145522999 0.0148756001 26.29万 -0.21%
2018-07-03 0.0155039998 0.0167363994 0.0148785003 0.0149210999 23.46万 -3.76%
2018-07-02 0.0154235 0.0168776009 0.0146345999 0.0154959997 23.07万 0.47%
2018-07-01 0.0168683007 0.0169291999 0.0152211003 0.0154374 23.35万 -8.48%
2018-06-30 0.0158079993 0.0173374005 0.0150220003 0.0169011001 20.36万 6.91%
2018-06-29 0.0159763992 0.0160396993 0.0141278999 0.0158153009 22.05万 -1.01%
2018-06-28 0.0164966993 0.0173521992 0.0154016996 0.0159476995 22.73万 -3.33%
2018-06-27 0.0177334994 0.0179862995 0.0154919997 0.0164764002 26.88万 -7.09%
2018-06-26 0.0188491009 0.0195636991 0.0177689996 0.0177836008 22.43万 -5.65%
2018-06-25 0.0194734 0.0203748997 0.0186889004 0.0189545993 20.95万 -2.66%
2018-06-24 0.0202373993 0.0206244998 0.0189865995 0.0194573998 26.16万 -3.85%
2018-06-23 0.0198359992 0.0212606993 0.0196222998 0.0202115998 15.94万 1.89%
2018-06-22 0.0230078995 0.0240819994 0.0196841005 0.0197141003 30.72万 -14.32%
2018-06-21 0.0228896998 0.0250039008 0.0226975009 0.0232050009 41.74万 1.38%
2018-06-20 0.0219858997 0.0234760996 0.0212738998 0.0228393003 32.95万 3.88%
2018-06-19 0.0216284003 0.0223351009 0.0209681001 0.0219924003 21.43万 1.68%
2018-06-18 0.0221937001 0.0222405996 0.0208851006 0.0215872992 17.37万 -2.73%
2018-06-17 0.0237866007 0.0238927007 0.0221763998 0.0222656 19.71万 -6.39%
2018-06-16 0.0243184995 0.0244647991 0.0228864998 0.0237591993 25.98万 -2.3%
2018-06-15 0.0246370994 0.0256970003 0.0233842004 0.0243903007 36.11万 -1%
2018-06-14 0.0205010995 0.0247543994 0.0205010995 0.0246696007 32.02万 20.33%
2018-06-13 0.0230062995 0.0237032995 0.0197708998 0.0204747003 30.8万 -11%
2018-06-12 0.0243392009 0.0248192996 0.0228164997 0.0230655 16.43万 -5.23%
2018-06-11 0.0243689008 0.0254932009 0.0238632001 0.0243593995 22.64万 -0.04%
2018-06-10 0.0271435995 0.0274618007 0.0239381008 0.0242020003 12.58万 -10.84%
2018-06-09 0.0279505998 0.0288683008 0.0271864999 0.0271864999 13.89万 -2.73%
2018-06-08 0.0293364003 0.0294803996 0.0274395999 0.0279517993 16.95万 -4.72%
2018-06-07 0.0295541994 0.0301971994 0.0289942995 0.0293253008 28.85万 -0.77%
2018-06-06 0.0301900003 0.0306471996 0.0288730003 0.0295206998 47.7万 -2.22%
2018-06-05 0.0300827995 0.0303396992 0.0281207003 0.0301945005 29.2万 0.37%
2018-06-04 0.0307458993 0.0314668007 0.0299411006 0.0300769992 35万 -2.18%
2018-06-03 0.0321323983 0.032185901 0.0300009008 0.0307362005 36.82万 -4.35%
2018-06-02 0.0303157009 0.0323688984 0.0302920993 0.0320998989 45.22万 5.89%
2018-06-01 0.0334375985 0.0339488983 0.0296168998 0.0305978004 31.76万 -8.49%
2018-05-31 0.0295963995 0.0335147008 0.0292988997 0.0334239006 48.16万 12.93%
2018-05-30 0.0308659002 0.0325332992 0.0285909995 0.0297017004 28.47万 -3.77%
2018-05-29 0.0296915006 0.0340626016 0.0296915006 0.0340626016 36.45万 14.72%
2018-05-28 0.0351777002 0.0352909006 0.029174 0.0297043994 29.76万 -15.56%
2018-05-27 0.0345083997 0.0356363989 0.0339008011 0.0351786017 32.87万 1.94%
2018-05-26 0.0353698991 0.0361541994 0.0344883986 0.0345008001 28.27万 -2.46%
2018-05-25 0.0368973985 0.0371272005 0.0346909985 0.0354265012 31.78万 -3.99%
2018-05-24 0.0371764004 0.0378827006 0.0344968997 0.0366282016 25.95万 -1.47%
2018-05-23 0.0373652987 0.0389778018 0.0369945988 0.0371837988 50.71万 -0.49%
2018-05-22 0.0395014994 0.0425213017 0.0373705998 0.0373705998 49.05万 -5.39%
2018-05-21 0.0390907004 0.0409941003 0.0380081981 0.0394297987 36.58万 0.87%
2018-05-20 0.0377932005 0.041148901 0.0376947001 0.0390621014 54.45万 3.36%
2018-05-19 0.0383062996 0.0407836996 0.0375102013 0.037775401 22.99万 -1.39%
2018-05-18 0.0366795994 0.0399604999 0.0357173011 0.0379315987 33.58万 3.41%
2018-05-17 0.0415037982 0.0439172015 0.0361494012 0.0366499983 36.91万 -11.69%
2018-05-16 0.0445207991 0.0446735993 0.0411063991 0.0415299982 43.61万 -6.72%
2018-05-15 0.0462706983 0.0469640009 0.0435133018 0.0445195995 43.69万 -3.78%
2018-05-14 0.0457898006 0.0482637994 0.0443274006 0.0463119 43.3万 1.14%
2018-05-13 0.043882601 0.0490861982 0.0431491993 0.0457516015 85.09万 4.26%
2018-05-12 0.0453490987 0.0461598001 0.0430226997 0.0439015999 45.73万 -3.19%
2018-05-11 0.0522577986 0.0526915006 0.0440412983 0.0455145985 56.13万 -12.9%
2018-05-10 0.0486509986 0.0542729013 0.0486213006 0.0522760004 93.28万 7.45%
2018-05-09 0.0484284982 0.0491303988 0.0469546989 0.0486597009 103.67万 0.48%
2018-05-08 0.0499701016 0.0522169992 0.0466703996 0.048596099 58.51万 -2.75%
2018-05-07 0.0524151996 0.0524151996 0.0468580015 0.0496002994 48.03万 -5.37%
2018-05-06 0.0480061993 0.0518439002 0.045481801 0.049578499 48.76万 3.28%
2018-05-05 0.0512790009 0.0548674986 0.0448413007 0.0480725989 50.16万 -6.25%
2018-05-04 0.0543036982 0.0577903017 0.0349803008 0.0511167012 97.89万 -5.87%
2018-05-03 0.0431969017 0.0574653 0.0419825986 0.0542481989 119.77万 25.58%
2018-05-02 0.0343592986 0.0433303006 0.033800099 0.0431901999 74.95万 25.7%
2018-05-01 0.0347345993 0.0347345993 0.0277446005 0.0341452993 29.59万 -1.7%
2018-04-30 0.0312633999 0.0346436016 0.0301492009 0.0339092985 25.63万 8.46%
2018-04-29 0.0338208005 0.0351473019 0.0277651008 0.0314534009 22.05万 -7%
2018-04-28 0.0335282981 0.0351404995 0.0280374009 0.0338333994 34.12万 0.91%
2018-04-27 0.0331199989 0.0358809009 0.0278491993 0.0335698016 24.36万 1.36%
2018-04-26 0.0315671004 0.0337539017 0.0301989 0.0330774002 21.46万 4.78%
2018-04-25 0.0356356986 0.0359972008 0.0285599008 0.0314013995 22.88万 -11.88%
2018-04-24 0.0371863991 0.0376194008 0.035126701 0.0357513018 49.2万 -3.86%
2018-04-23 0.0344953984 0.0375460014 0.0344749019 0.0370891988 49.13万 7.52%
2018-04-22 0.0377009995 0.037718799 0.0344729982 0.0345848985 49.44万 -8.27%
2018-04-21 0.0369365998 0.0389259011 0.0350725017 0.0376905017 59.23万 2.04%
2018-04-20 0.0382559001 0.0389157012 0.0338977985 0.0368532985 41.16万 -3.67%
2018-04-19 0.0344174989 0.038865 0.0330182984 0.0382129997 37.38万 11.03%
2018-04-18 0.0339365005 0.0357683003 0.0319220982 0.034415599 26.82万 1.41%
2018-04-17 0.0339245982 0.0345899984 0.0320358984 0.0339239016 22.74万 --
2018-04-16 0.0359596983 0.0377760008 0.0295845997 0.0339107998 28.97万 -5.7%
2018-04-15 0.0376796983 0.0384089015 0.0307967998 0.0356426015 34.64万 -5.41%
2018-04-14 0.0399981998 0.0424271002 0.0368895009 0.0375584997 29.02万 -6.1%
2018-04-13 0.0400056988 0.0412065983 0.0361601003 0.0399537012 36.91万 -0.13%
2018-04-12 0.0385738984 0.0427959003 0.0368634984 0.0400029011 33.2万 3.7%
2018-04-11 0.0390690006 0.0395298004 0.036873199 0.0381976999 25.19万 -2.23%
2018-04-10 0.0405258983 0.0408085994 0.0348975994 0.0389625989 201.79万 -3.86%
2018-04-09 0.0422153994 0.0434915014 0.0372863002 0.0404874012 30.63万 -4.09%
2018-04-08 0.0403635986 0.0427281 0.0403635986 0.0421506017 30.58万 4.43%
2018-04-07 0.0370136984 0.0416537002 0.0368980989 0.040532399 25.12万 9.51%
2018-04-06 0.0398702994 0.0404215008 0.0353814997 0.0369707011 24.41万 -7.27%
2018-04-05 0.0377431996 0.0407832004 0.0346444994 0.0392799005 25.44万 4.07%
2018-04-04 0.0415960997 0.0415960997 0.0257619005 0.037707299 24.56万 -9.35%
2018-04-03 0.0461601987 0.0479010008 0.0330279991 0.0402629003 71.96万 -12.78%
2018-04-02 0.0403449982 0.0458480008 0.0400187001 0.0458480008 30.75万 13.64%
2018-04-01 0.0424432009 0.0440216996 0.0378234982 0.0400976017 24.63万 -5.53%
2018-03-31 0.0420234017 0.0469020009 0.0417669006 0.0430473983 28.2万 2.44%
2018-03-30 0.0412801988 0.0436936989 0.0343394987 0.0420267992 34.74万 1.81%
2018-03-29 0.0555653013 0.0557160005 0.0380784012 0.042219501 62.47万 -24.02%
2018-03-28 0.0697584972 0.0697584972 0.0481230989 0.0554919988 95.97万 -20.45%
2018-03-27 0.0396056995 0.0729243979 0.036271099 0.0697736964 123.89万 76.17%
2018-03-26 0.0355319008 0.0408399999 0.0315385014 0.039347399 54.12万 10.74%
2018-03-25 0.0298458003 0.0380269997 0.0273065008 0.0356435999 36.8万 19.43%
2018-03-24 0.0272703003 0.0303140003 0.0271003004 0.0302623007 29.68万 10.97%
2018-03-23 0.0255819 0.0269668009 0.0235323999 0.0269668009 23.54万 5.41%
2018-03-22 0.0240179002 0.0253662001 0.0236127991 0.0245382991 12.11万 2.17%
2018-03-21 0.0239527002 0.0249786004 0.0231001992 0.0242400002 12.84万 1.2%
2018-03-20 0.0217304993 0.0248392001 0.0204562005 0.0238205008 14.26万 9.62%
2018-03-19 0.0225233007 0.0240330007 0.0200373996 0.0215760991 9.17万 -4.21%
2018-03-18 0.0226344001 0.0232181996 0.0170956999 0.0226185992 14.16万 -0.07%
2018-03-17 0.0245721992 0.0249240994 0.0215984993 0.0227687005 10.8万 -7.34%
2018-03-16 0.0244513992 0.0264237002 0.0187545009 0.0245318003 12.19万 0.33%
2018-03-15 0.0243749991 0.0247204006 0.0218518004 0.0244651996 11.42万 0.37%
2018-03-14 0.0277225003 0.0286846999 0.0237473007 0.0243859999 13.18万 -12.04%
2018-03-13 0.029902 0.0309133995 0.0257111993 0.0279015992 16.77万 -6.69%
2018-03-12 0.0314963013 0.0343048014 0.0285950992 0.0302575007 21.81万 -3.93%
2018-03-11 0.0285196006 0.0335032009 0.0262407009 0.0318830982 27.91万 11.79%
2018-03-10 0.0264989007 0.0287721008 0.0260633994 0.0286183003 17.18万 8%

回顶部