xrt币今日最新价格 实时

$ 3.37 涨幅：+0.28%
更新时间：2024-07-05 05:50:09

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥33.09 / $4.55 (2023-12-29)
L：¥10.17 / $1.4 (2023-10-26)

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
2023-12-31 4.3191 4.3191 4.0916 4.1225 3.56万 -4.55%
2023-12-30 4.2747 4.4531 4.1031 4.3191 15.71万 1.04%
2023-12-29 3.1097 4.552 3.1065 4.2691 38.28万 37.28%
2023-12-28 2.915 3.1098 2.859 3.1097 1.33万 6.68%
2023-12-27 2.9628 2.9806 2.9125 2.915 2.03万 -1.61%
2023-12-26 2.9031 2.9787 2.8819 2.9628 1.93万 2.06%
2023-12-25 2.704 2.9196 2.7038 2.9031 5.06万 7.36%
2023-12-24 2.7444 2.7566 2.6836 2.704 470.4 -1.47%
2023-12-23 2.6298 2.7563 2.6298 2.7444 3197.77 4.36%
2023-12-22 2.6392 2.6844 2.5426 2.6298 4611.11 -0.36%
2023-12-21 2.5664 2.6487 2.5053 2.6392 3860.1 2.84%
2023-12-20 2.5387 2.64 2.5344 2.5664 4218.16 1.09%
2023-12-19 2.6168 2.6371 2.4985 2.5404 3450.49 -2.92%
2023-12-18 2.6539 2.6603 2.6051 2.6168 503.04 -1.4%
2023-12-16 2.7006 2.7768 2.6314 2.6314 1.23万 -2.56%
2023-12-14 2.615 2.6411 2.5751 2.6397 3992.16 0.94%
2023-12-13 2.6421 2.667 2.5839 2.6151 1412.33 -1.02%
2023-12-12 2.8201 2.848 2.6421 2.6421 6186.77 -6.31%
2023-12-11 2.8142 2.8235 2.7978 2.8201 6216.71 0.21%
2023-12-10 2.8044 2.829 2.8001 2.8141 1.6万 0.35%
2023-12-09 2.809 2.8681 2.797 2.8066 2.15万 -0.09%
2023-11-28 2.2854 2.2899 2.1868 2.1868 9429.66 -4.31%
2023-11-27 2.2795 2.3052 2.2795 2.2854 2302.54 0.26%
2023-11-26 2.314 2.314 2.2787 2.2795 364.02 -1.49%
2023-11-25 2.2641 2.3152 2.2641 2.3152 2259.26 2.26%
2023-11-24 2.2107 2.2971 2.2107 2.265 6366.37 2.46%
2023-11-23 2.2359 2.2389 2.1811 2.2107 1.02万 -1.13%
2023-11-22 2.2367 2.2762 2.197 2.2356 3478.57 -0.05%
2023-11-21 2.1877 2.2588 2.1877 2.2367 2396.59 2.24%
2023-11-20 2.1731 2.214 2.1618 2.1866 6813.25 0.62%
2023-11-19 2.1945 2.2013 2.1527 2.173 1305.75 -0.98%
2023-11-18 2.2661 2.2782 2.1858 2.1945 4409.71 -3.16%
2023-11-17 2.2995 2.3468 2.2661 2.2661 1.8万 -1.45%
2023-11-16 2.334 2.3431 2.2543 2.2985 1346.04 -1.52%
2023-11-15 2.4106 2.4198 2.3176 2.334 8019.47 -3.18%
2023-11-14 2.3955 2.409 2.3338 2.4078 9528.52 0.51%
2023-11-13 2.3841 2.4073 2.3007 2.3948 1.14万 0.45%
2023-11-12 2.3826 2.3929 2.3106 2.3842 9057.79 0.07%
2023-11-11 2.3237 2.4462 2.2747 2.3823 1.04万 2.52%
2023-11-10 2.1375 2.327 2.1375 2.3237 1.66万 8.71%
2023-11-05 1.9141 1.9745 1.9083 1.9453 6148.48 1.63%
2023-11-04 1.6036 1.9131 1.6036 1.9131 2012.58 19.3%
2023-11-03 1.5526 1.7349 1.5288 1.6036 28.47万 3.28%
2023-11-02 1.633 1.9115 1.5132 1.5576 34.7万 -4.62%
2023-11-01 1.6744 1.9084 1.6135 1.6342 35.42万 -2.4%
2023-10-31 1.6504 1.919 1.4567 1.6525 36.33万 0.13%
2023-10-30 1.5574 1.886 1.5323 1.6593 35.67万 6.54%
2023-10-29 1.7899 1.9012 1.4426 1.5517 35.85万 -13.31%
2023-10-28 1.708 1.8415 1.4219 1.7717 41.06万 3.73%
2023-10-27 1.5044 1.8426 1.4229 1.7057 39.64万 13.38%
2023-10-26 1.7537 1.7541 1.3995 1.5202 35.78万 -13.31%
2023-10-25 1.7711 1.8675 1.7534 1.7534 36.61万 -1%
2023-10-24 1.7331 1.7824 1.7173 1.7715 38.43万 2.22%
2023-10-23 1.6689 1.8158 1.6401 1.7381 37.73万 4.15%
2023-10-22 1.6517 1.7606 1.6197 1.6735 38.42万 1.32%
2023-10-21 1.6826 1.6982 1.6037 1.6517 38.34万 -1.84%
2023-10-20 1.7408 1.7491 1.6415 1.6843 37.79万 -3.25%
2023-10-19 1.6674 1.7585 1.5936 1.7408 39.97万 4.4%
2023-10-18 1.7267 1.7856 1.6124 1.6556 37.9万 -4.12%
2023-10-17 1.5786 1.7269 1.5698 1.7258 40.98万 9.32%
2023-10-15 1.6251 1.6978 1.6024 1.6059 36.77万 -1.18%
2023-10-14 1.7072 1.7128 1.59 1.6225 37.91万 -4.96%
2023-10-12 1.7453 1.7588 1.6155 1.6471 37.58万 -5.63%
2023-10-11 1.786 1.7883 1.6643 1.7453 38.56万 -2.28%
2023-10-10 1.8407 1.8417 1.7686 1.7857 37.7万 -2.99%
2023-10-09 1.8421 1.8895 1.7995 1.8407 38.5万 -0.08%
2023-10-08 1.828 1.8921 1.7905 1.833 38.2万 0.27%
2023-10-07 1.8312 1.8889 1.8149 1.8339 38.35万 0.15%
2023-10-06 1.8342 1.8486 1.7729 1.8341 38.52万 -0.01%
2023-10-05 1.8376 1.8552 1.7715 1.8331 38.37万 -0.24%
2023-10-04 1.8723 1.8879 1.8265 1.8395 37.1万 -1.75%
2023-10-03 1.8496 1.9255 1.7732 1.8733 37.79万 1.28%
2023-10-02 1.8146 1.8858 1.7728 1.8565 39.6万 2.31%
2023-10-01 1.8052 1.9245 1.7825 1.8113 37.66万 0.34%
2023-09-30 1.8606 1.9533 1.7807 1.8045 37.19万 -3.02%
2023-09-29 1.8253 1.8828 1.7701 1.8603 38.91万 1.92%
2023-09-28 1.8342 1.8936 1.7702 1.8253 37.57万 -0.49%
2023-09-27 1.789 1.8919 1.7707 1.8213 38.02万 1.81%
2023-09-26 1.7873 1.8309 1.7709 1.789 38.83万 0.1%
2023-09-25 1.8724 1.8871 1.7706 1.7877 37.7万 -4.52%
2023-09-24 1.8438 1.8995 1.7761 1.8724 39.01万 1.55%
2023-09-23 1.8236 1.8766 1.7717 1.8445 38.29万 1.15%
2023-09-22 1.7913 1.9267 1.7713 1.8236 38.1万 1.8%
2023-09-21 1.941 1.9669 1.7873 1.7923 36.05万 -7.66%
2023-09-20 1.8035 1.9659 1.7633 1.941 39.88万 7.62%
2023-09-19 1.8622 1.9241 1.7716 1.8037 37.36万 -3.14%
2023-09-18 1.8758 1.9177 1.7657 1.8619 38.53万 -0.74%
2023-09-17 1.7997 1.892 1.7637 1.876 38.93万 4.24%
2023-09-16 1.7939 1.9475 1.7639 1.7994 36.69万 0.31%
2023-09-15 1.7961 1.941 1.7654 1.7879 36.88万 -0.46%
2023-09-14 1.8956 1.9214 1.7631 1.7961 37.13万 -5.25%
2023-09-13 1.8709 1.9177 1.8439 1.8963 35.82万 1.36%
2023-09-12 1.8348 1.9216 1.7801 1.8709 35.81万 1.97%
2023-09-11 1.7852 1.8822 1.7662 1.8343 37.8万 2.75%
2023-09-09 1.9554 1.9609 1.7682 1.8593 36.18万 -4.91%
2023-09-08 1.8315 1.9716 1.7673 1.9554 39.47万 6.76%
2023-09-07 1.856 1.9467 1.7704 1.8171 36.68万 -2.1%
2023-09-06 1.8154 1.9589 1.7794 1.856 37.92万 2.24%
2023-09-05 1.8805 1.918 1.7701 1.8154 37.06万 -3.46%
2023-09-04 1.9144 2.0277 1.7638 1.8805 37.54万 -1.77%
2023-09-03 1.9528 2.0616 1.8466 1.9093 36.88万 -2.23%
2023-09-02 1.8012 2.0442 1.7645 1.9532 39.21万 8.44%
2023-09-01 1.7891 1.9421 1.7656 1.8012 37.02万 0.68%
2023-08-31 1.8967 1.9936 1.7642 1.7941 35.74万 -5.41%
2023-08-30 1.9198 2.0044 1.7627 1.8967 38.27万 -1.2%
2023-08-29 1.904 2.071 1.7642 1.9189 38.43万 0.78%
2023-08-28 1.8483 1.9797 1.7662 1.9058 38.62万 3.11%
2023-08-27 2.045 2.0483 1.7658 1.849 37.88万 -9.58%
2023-08-26 1.7904 2.0551 1.7652 2.045 38.68万 14.22%
2023-08-25 1.7789 2.0562 1.7087 1.7904 36.01万 0.65%
2023-08-24 1.8291 1.8651 1.658 1.7789 38.32万 -2.74%
2023-08-22 1.8756 1.9885 1.7107 1.8208 36.64万 -2.92%
2023-08-21 1.8809 1.9968 1.7261 1.8756 38.18万 -0.28%
2023-08-20 1.7529 2.0679 1.7072 1.9329 38.96万 10.27%
2023-08-19 2.1042 2.1042 1.7402 1.761 34.09万 -16.31%
2023-08-18 2.1105 2.1779 1.9527 2.0933 36.48万 -0.81%
2023-08-17 2.1246 2.2018 2.058 2.1073 38.05万 -0.81%
2023-08-16 2.2503 2.2631 2.0991 2.1208 37.3万 -5.75%
2023-08-15 2.2319 2.2787 2.1728 2.2503 38.67万 0.82%
2023-08-03 2.4381 2.664 2.3752 2.5725 38.47万 5.51%
2023-08-02 2.425 2.5209 2.3608 2.438 36.94万 0.54%
2023-08-01 2.5327 2.5727 2.3951 2.425 36.45万 -4.25%
2023-07-31 2.5655 2.6141 2.4528 2.5334 38.03万 -1.25%
2023-07-30 2.3677 2.5944 2.3598 2.566 40.28万 8.38%
2023-07-29 2.3573 2.5087 2.3337 2.3685 36.76万 0.48%
2023-07-28 2.3264 2.4149 2.3137 2.3573 37.39万 1.33%
2023-07-27 2.3942 2.3982 2.312 2.3253 36.82万 -2.88%
2023-07-26 2.4711 2.4767 2.3094 2.3937 37.05万 -3.13%
2023-07-25 2.4707 2.5935 2.4309 2.4714 37.17万 0.03%
2023-07-24 2.5042 2.5691 2.4406 2.4707 36.59万 -1.34%
2023-07-23 2.5557 2.5816 2.4719 2.5028 37.04万 -2.07%
2023-07-22 2.559 2.6099 2.4682 2.5559 37.9万 -0.12%
2023-07-21 2.5016 2.6316 2.4898 2.559 37.35万 2.29%
2023-07-20 2.5435 2.5997 2.4636 2.5018 37.3万 -1.64%
2023-07-19 2.497 2.609 2.4693 2.5434 38.85万 1.86%
2023-07-18 2.7713 2.8038 2.4772 2.5036 35.64万 -9.66%
2023-07-17 2.7094 2.7733 2.6673 2.7713 38.34万 2.28%
2023-07-16 2.7062 2.8304 2.7014 2.7102 37.24万 0.15%
2023-07-15 2.5629 2.8298 2.556 2.7033 37.73万 5.48%
2023-07-14 2.6734 2.6861 2.4674 2.5777 37.77万 -3.58%
2023-07-13 2.6127 2.7473 2.5735 2.6719 38.44万 2.27%
2023-07-11 2.5693 2.6219 2.5048 2.611 38.43万 1.62%
2023-07-10 2.5768 2.6132 2.5007 2.5692 38.83万 -0.29%
2023-07-09 2.484 2.6168 2.4609 2.5766 38.79万 3.73%
2023-07-08 2.7583 2.8323 2.4803 2.4842 36.34万 -9.94%
2023-07-07 2.7682 2.8028 2.6455 2.7576 38.96万 -0.38%
2023-07-05 2.942 3.0133 2.8169 2.9399 39.53万 -0.07%
2023-07-04 2.9301 3.0357 2.7987 2.9447 39.73万 0.5%
2023-07-03 2.9426 3.0475 2.8353 2.9317 38.22万 -0.37%
2023-07-02 2.9894 3.0399 2.8689 2.9426 38.03万 -1.57%
2023-07-01 2.9309 3.0541 2.8827 2.9894 38.94万 2%
2023-06-30 2.8433 3.0165 2.8131 2.9321 38.67万 3.12%
2023-06-28 2.901 3.012 2.8432 2.9373 38.93万 1.25%
2023-06-26 2.9726 3.0032 2.8799 2.9181 37.79万 -1.83%
2023-06-25 3.0051 3.0375 2.8828 2.9731 38.35万 -1.06%
2023-06-22 2.7387 2.9611 2.7339 2.9489 53.6万 7.68%
2023-06-21 2.7988 2.8574 2.7034 2.736 45.69万 -2.24%
2023-06-20 2.995 3.1224 2.7979 2.8 43.94万 -6.51%
2023-06-19 2.9811 3.0294 2.914 2.9952 45.19万 0.47%
2023-06-18 2.7673 3.0067 2.7112 2.9814 53.93万 7.74%
2023-06-17 2.7398 2.8959 2.6943 2.7688 50.96万 1.06%
2023-06-16 3.056 3.0564 2.7123 2.7369 51.42万 -10.44%
2023-06-15 3.2411 3.2528 3.0376 3.0554 47.94万 -5.73%
2023-06-14 3.0598 3.2456 3.0327 3.2411 55.92万 5.93%
2023-06-13 3.1093 3.1122 2.9806 3.0601 56.5万 -1.58%
2023-06-12 3.1143 3.1805 3.0723 3.1096 51.81万 -0.15%
2023-06-11 3.3468 3.3795 2.988 3.1144 55.27万 -6.94%
2023-06-10 3.346 3.3775 3.2749 3.346 56.09万 --
2023-06-09 3.4123 3.4203 3.299 3.347 55.07万 -1.91%
2023-06-08 3.2907 3.4422 3.235 3.4084 57.7万 3.58%
2023-06-07 3.5811 3.5886 3.275 3.2887 56.14万 -8.17%
2023-06-06 3.9695 3.9923 3.5749 3.5765 53.2万 -9.9%
2023-06-05 3.6777 3.9851 3.6575 3.9627 59.15万 7.75%
2023-06-04 3.7008 3.7145 3.5772 3.683 60.51万 -0.48%
2023-06-03 3.7269 3.7723 3.6639 3.7005 55.75万 -0.71%
2023-06-02 3.8385 3.8416 3.6064 3.7248 49.87万 -2.96%
2023-06-01 3.8084 3.9502 3.6965 3.8401 50.28万 0.83%
2023-05-31 3.9667 3.9909 3.777 3.8041 48.41万 -4.1%
2023-05-30 3.7154 3.9762 3.6241 3.9762 49.56万 7.02%
2023-05-29 3.7864 3.8005 3.6308 3.7174 50.59万 -1.82%
2023-05-28 3.8722 4.0646 3.7168 3.7808 49.94万 -2.36%
2023-05-27 3.8774 3.9798 3.7893 3.8729 47.59万 -0.12%
2023-05-26 3.9979 4.0304 3.8644 3.8779 46.31万 -3%
2023-05-25 4.0999 4.0999 3.9202 3.9979 49.98万 -2.49%
2023-05-24 4.0869 4.2444 3.9828 4.0974 48.58万 0.26%
2023-05-23 3.9976 4.1331 3.8874 4.0869 63.14万 2.23%
2023-05-22 3.9325 4.1017 3.806 3.9938 67.23万 1.56%
2023-05-21 4.178 4.1782 3.884 3.9333 56.96万 -5.86%
2023-05-20 4.1467 4.1938 3.94 4.178 63.05万 0.75%
2023-05-19 4.105 4.2601 4.0369 4.1467 56.42万 1.02%
2023-05-18 4.1781 4.3733 4.054 4.1058 62.37万 -1.73%
2023-05-17 4.3501 4.3916 4.1178 4.1802 57.54万 -3.91%
2023-05-16 4.2865 4.469 4.1164 4.35 63.14万 1.48%
2023-05-15 4.0033 4.3385 3.9345 4.2701 71.54万 6.66%
2023-05-14 4.0045 4.1222 3.916 4.0012 64.26万 -0.08%
2023-05-13 4.0607 4.0607 3.8448 4.0062 73.23万 -1.34%
2023-05-12 4.1248 4.162 3.9139 4.0596 64.75万 -1.58%
2023-05-11 4.1842 4.2175 3.9452 4.1354 57.13万 -1.17%
2023-05-10 4.2167 4.263 4.0227 4.2038 57.78万 -0.31%

回顶部