xrt币今日最新价格 实时

$ 3.37 涨幅：-3.71%
更新时间：2024-07-05 06:20:10

24H最高/最低价格

H：¥82.3702 / $11.33
L：¥68.7751 / $9.46

2020年最高价格/最低价格

H：¥71.61 / $9.85 (2020-11-08)
L：¥76.35 / $10.5 (2020-10-03)

历史最高/最低价格

H：¥3351.66 / $461.02
L：¥0 / $0.000000003999

Robonomics Network交易平台推荐

欧易OKX 币安Binance
xrt走势图加载中...
  • xrt币历史价格表
  • xrt币概况
2020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
2020-12-30 18.2989 21.7899 18.1582 20.7519 317.7万 13.41%
2020-12-29 18.3902 18.4278 17.2269 18.3112 189.73万 -0.43%
2020-12-28 17.656 18.4068 17.2228 18.368 185.8万 4.03%
2020-12-27 18.3901 18.4902 16.7788 17.6825 190.27万 -3.85%
2020-12-26 17.4171 18.7313 16.7584 18.4467 203.26万 5.91%
2020-12-25 17.927 18.7513 15.1366 17.7883 233.11万 -0.77%
2020-12-24 19.066 19.3396 17.521 18.3094 189.56万 -3.97%
2020-12-23 20.3518 20.3519 17.7505 19.0555 208.12万 -6.37%
2020-12-22 22.465 22.8968 18.7545 20.278 299.75万 -9.74%
2020-12-21 22.3497 25.766 20.1968 22.7972 575.32万 2%
2020-12-20 17.4477 26.5741 17.387 23.4284 1051.96万 34.28%
2020-12-19 18.7184 18.8669 17.3617 17.4473 199.21万 -6.79%
2020-12-18 19.6571 19.9587 17.4206 18.708 279.95万 -4.83%
2020-12-17 19.5348 21.0729 18.765 19.6576 243.12万 0.63%
2020-12-16 20.4303 20.4303 18.6437 19.4967 219.62万 -4.57%
2020-12-15 21.4117 21.4482 19.3447 20.3792 239.02万 -4.82%
2020-12-14 20.0379 21.8513 19.5897 21.4207 273.73万 6.9%
2020-12-13 19.6846 22.8941 18.7517 20.0379 423.93万 1.79%
2020-12-12 20.0959 21.7269 18.1117 18.6864 326.98万 -7.01%
2020-12-11 22.7003 22.7003 19.9056 20.1039 322.41万 -11.44%
2020-12-10 19.3848 26.2534 18.174 22.6962 772.12万 17.08%
2020-12-09 22.2074 22.2138 18.3102 19.3888 350.58万 -12.69%
2020-12-08 24.1231 24.1367 21.4799 22.2049 356.14万 -7.95%
2020-12-07 27.8146 27.8395 21.5503 24.0226 505.08万 -13.63%
2020-12-06 26.0936 32.9063 23.5395 27.8313 938.13万 6.66%
2020-12-05 28.5964 38.6232 23.729 26.7806 1736.54万 -6.35%
2020-12-04 13.0463 34.8617 12.2955 30.2259 2424.19万 131.68%
2020-12-03 11.3603 14.7511 9.3801 12.6987 712.73万 11.78%
2020-12-02 6.8709 11.7348 6.4489 10.9358 533.85万 59.16%
2020-12-01 6.6558 6.9399 6.3385 6.8474 148.65万 2.88%
2020-11-30 6.5282 6.6797 6.2973 6.6478 145.71万 1.83%
2020-11-29 6.1342 7.1087 6.1301 6.5342 144.46万 6.52%
2020-11-28 6.6893 6.7823 5.7915 6.1301 115.91万 -8.36%
2020-11-27 7.5921 7.5964 5.7896 6.6789 145.09万 -12.03%
2020-11-26 8.1827 8.2451 7.2465 7.594 168.12万 -7.19%
2020-11-25 8.7427 8.7453 7.7797 8.1965 171.02万 -6.25%
2020-11-24 8.4574 8.7747 8.0721 8.7453 190.1万 3.4%
2020-11-23 7.8984 9.1935 7.8849 8.4642 234.57万 7.16%
2020-11-22 7.8241 8.2454 7.4242 7.9162 193.96万 1.18%
2020-11-21 6.8527 8.302 6.852 8.1906 304.62万 19.52%
2020-11-20 6.7953 7.0102 6.238 6.8876 153.25万 1.36%
2020-11-19 7.3179 7.345 6.7332 6.8019 105万 -7.05%
2020-11-18 7.5672 7.6094 7.1895 7.3215 121.81万 -3.25%
2020-11-17 7.8005 7.8135 7.0942 7.6066 150.33万 -2.49%
2020-11-16 8.2712 8.2764 7.489 7.8111 185.06万 -5.56%
2020-11-15 7.9804 9.1845 7.2078 8.1961 302.75万 2.7%
2020-11-14 6.8684 8.2899 6.861 8.1541 302.16万 18.72%
2020-11-13 7.6923 7.9447 6.6952 6.898 177.5万 -10.33%
2020-11-12 8.24665858 8.89426027 7.43068872 7.73350742 203.52万 -6.22%
2020-11-11 10.2519392 10.2519392 8.49344746 8.85599411 287.61万 -13.62%
2020-11-10 10.75778396 11.21384765 9.55493555 10.58348755 516.55万 -1.62%
2020-11-09 9.26107907 12.82055341 7.32228874 12.82055341 1648.04万 38.43%
2020-11-08 4.51524804 9.85046472 4.46340137 7.61912046 939.91万 68.74%
2020-11-07 4.25292126 4.56448992 4.09068679 4.45012906 131.05万 4.64%
2020-11-06 4.22012277 4.50138955 4.13733731 4.27275255 111.14万 1.25%
2020-11-05 4.16734214 4.45084798 3.95961684 4.22058083 106.74万 1.28%
2020-11-04 4.70082778 4.70082778 4.06030511 4.21623489 105.23万 -10.31%
2020-11-03 4.61501818 5.32163807 4.41802391 4.67209772 124.87万 1.24%
2020-11-02 4.87284217 4.89542933 4.56474488 4.62192219 142.44万 -5.15%
2020-11-01 5.25681754 5.42399638 4.83801543 4.86546202 164.02万 -7.44%
2020-10-31 5.87309869 5.88044581 4.74857564 5.04561272 160.53万 -14.09%
2020-10-30 6.19030663 6.21110844 5.66734399 5.87942268 178.33万 -5.02%
2020-10-29 6.64316489 6.80276023 5.99766956 6.25458081 182.5万 -5.85%
2020-10-28 6.5725291 6.78540899 6.19097643 6.64296859 171.89万 1.07%
2020-10-27 7.05217858 7.20553474 6.38423718 6.57752808 170.73万 -6.73%
2020-10-26 7.3249176 7.47872902 6.95474659 7.02765208 170.11万 -4.06%
2020-10-25 6.96076271 7.67353737 6.6694944 7.3200186 171.42万 5.16%
2020-10-24 7.01644432 7.31981928 6.80386872 6.96041744 89.25万 -0.8%
2020-10-23 6.64026668 7.30569208 6.64026668 7.0591806 155.27万 6.31%
2020-10-22 6.73648684 6.86575018 6.39957708 6.68607422 156.01万 -0.75%
2020-10-21 7.39289905 7.49182022 6.66648534 6.71463344 155.3万 -9.17%
2020-10-20 7.96146298 8.07951987 7.36282481 7.46016958 147.68万 -6.3%
2020-10-19 7.5265406 8.51932155 7.19974012 8.0169221 158.73万 6.52%
2020-10-18 7.1686661 7.61046603 6.84525868 7.49429535 143.09万 4.54%
2020-10-17 8.08613938 8.1137058 6.75910993 7.17024963 149.24万 -11.33%
2020-10-16 8.59147959 8.64561364 7.98921882 8.09051412 143.31万 -5.83%
2020-10-15 8.80776517 8.88042049 8.40280028 8.59343684 146.76万 -2.43%
2020-10-14 9.30770191 9.43921079 8.73348937 8.79475482 161.07万 -5.51%
2020-10-13 10.11949928 10.11949928 8.93501482 9.44141399 179.86万 -6.7%
2020-10-12 10.77805518 11.01487217 9.76378684 10.29664657 183.51万 -4.47%
2020-10-11 9.70830387 10.7015525 9.70830387 10.39934712 197.47万 7.12%
2020-10-10 9.21088223 9.74577644 8.83155749 9.68342788 179.94万 5.13%
2020-10-09 8.54541607 9.54124371 8.54541607 9.21135699 156.26万 7.79%
2020-10-08 9.45923538 9.45923538 7.8609531 8.4998892 158.72万 -10.14%
2020-10-07 11.03321184 11.71991291 9.09642649 9.38747724 169.37万 -14.92%
2020-10-06 11.58620802 11.60468298 10.7615011 11.02725477 187.43万 -4.82%
2020-10-05 11.12283134 13.07736484 11.04912235 11.36487693 193.29万 2.18%
2020-10-04 11.10529753 11.49123767 10.55387845 11.13303677 152.25万 0.25%
2020-10-03 13.51690606 13.51690606 10.50132873 11.20628706 179.16万 -17.09%
2020-10-02 14.41413059 14.59638837 13.37940579 13.37940579 181.85万 -7.18%
2020-10-01 15.03725465 15.43450633 13.98696293 14.36862834 188.25万 -4.45%
2020-09-30 14.67706144 15.83500148 13.98982381 15.45115956 244.68万 5.27%
2020-09-29 16.71109071 17.56645563 14.22214078 14.59248844 242.92万 -12.68%
2020-09-28 14.38639439 17.75273048 14.38639439 15.72393978 331.68万 9.3%
2020-09-27 11.59894499 14.18786041 11.28468778 13.85191426 210.83万 19.42%
2020-09-26 11.12491226 12.33869737 10.75293299 11.51857816 185.41万 3.54%
2020-09-25 13.56892201 13.68495923 10.57857292 11.02186095 207.35万 -18.77%
2020-09-24 9.68167798 15.34962317 9.6465901 14.06636124 388.07万 45.29%
2020-09-23 9.60725019 10.65654895 9.35498048 9.67543105 156.79万 0.71%
2020-09-22 13.03526678 15.29091826 9.10087562 9.78156792 189.77万 -24.96%
2020-09-21 14.6893223 14.73523127 12.63500181 12.63500181 174.17万 -13.99%
2020-09-20 15.4815735 15.57012588 14.1636267 14.69215115 160.32万 -5.1%
2020-09-19 16.33023669 16.97111092 14.86011964 15.56612853 177.41万 -4.68%
2020-09-18 16.63923462 17.11633467 15.11978874 16.33127142 192.43万 -1.85%
2020-09-17 18.59775807 18.61093341 16.20906127 16.54811884 174.52万 -11.02%
2020-09-16 20.87244548 20.87244548 18.60506989 18.60506989 146.76万 -10.86%
2020-09-15 21.1916889 21.42585512 19.8263741 20.82307686 332.87万 -1.74%
2020-09-14 22.51697606 25.649405 20.07702092 21.64794228 347.07万 -3.86%
2020-09-13 20.19969375 20.19969375 18.46323383 20.00344278 196.79万 -0.97%
2020-09-12 21.83071879 22.20191513 19.22263487 20.26215618 207.62万 -7.19%
2020-09-11 22.21463979 23.89575116 21.20112442 21.89787028 272.29万 -1.43%
2020-09-10 19.12871703 23.77716125 17.95334271 22.28125385 275.7万 16.48%
2020-09-09 19.65053405 21.56397439 18.50921701 19.11488286 205.7万 -2.73%
2020-09-08 20.91411321 21.29066816 17.32594754 19.78986817 230.56万 -5.38%
2020-09-07 19.62836859 22.90711984 15.11870641 21.08084654 637.03万 7.4%
2020-09-06 25.92684644 28.56009407 17.19061821 20.66952116 585.48万 -20.28%
2020-09-05 38.34115531 38.48956093 24.50722506 26.41483969 320.07万 -31.11%
2020-09-04 34.34479166 54.16109269 32.63426424 38.399545 183.52万 11.81%
2020-09-03 30.97249515 46.8836542 30.97249515 33.95884724 112.34万 9.64%
2020-09-02 32.13387529 32.97928936 26.37808858 31.11007198 143.04万 -3.19%
2020-09-01 33.47351222 35.18026994 27.56736484 32.13134474 113.28万 -4.01%
2020-08-31 34.01326222 40.18108425 32.90587506 33.68162094 97.66万 -0.98%
2020-08-30 28.02921066 36.85594764 25.08497802 35.19773414 128.56万 25.58%
2020-08-29 30.62334875 34.86832044 26.85427856 27.93390635 94.27万 -8.78%
2020-08-28 32.10223746 39.0840554 27.07464642 30.57164291 102.03万 -4.77%
2020-08-27 23.62283477 36.25683283 23.11970765 31.9153355 130.57万 35.1%
2020-08-26 26.6206759 28.23590555 19.90960724 23.63490212 100.67万 -11.22%
2020-08-25 22.91583904 29.77257412 22.91583904 26.36498877 100.32万 15.05%
2020-08-24 21.5176918 26.67582222 20.93619891 22.96467305 80.92万 6.72%
2020-08-23 23.83285799 27.30394253 19.5002558 21.49322135 74.53万 -9.82%
2020-08-22 30.2540144 30.44275969 23.21651953 23.78624755 87.63万 -21.38%
2020-08-21 30.86797079 33.34442829 28.67202605 30.29230558 104.65万 -1.86%
2020-08-20 33.9298 34.8531 30.607826 30.75128577 108.2万 -9.37%
2020-08-19 32.5337 35.7578 30.2845 33.9218 95.32万 4.27%
2020-08-18 0 38.788 32.1533 32.3823 149.59万 --

回顶部