rss3币今日最新价格 实时

$ 0.249156 涨幅：-4.86%
更新时间：2024-06-28 23:50:08

24H最高/最低价格

H：¥2.2548 / $0.310457
L：¥2.05 / $0.282261

今年最高/最低价格

H：¥4.81 / $0.66
L：¥0.71 / $0.1

历史最高/最低价格

H：¥4.99 / $0.687355
L：¥0.5564 / $0.076611

RSS3交易平台推荐

欧易OKX 币安Binance
rss3走势图加载中...
  • rss3币历史价格表
  • rss3币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.275 0.2943 0.2582 0.2633 302.13万 -4.25%
2024-06-26 0.2579 0.2861 0.2562 0.275 342.5万 6.63%
2024-06-25 0.2768 0.2804 0.2514 0.2581 304.86万 -6.76%
2024-06-24 0.2895 0.3015 0.273 0.2768 244.77万 -4.39%
2024-06-23 0.2822 0.292 0.2714 0.2892 305.58万 2.48%
2024-06-22 0.29 0.3123 0.275 0.2823 374.89万 -2.66%
2024-06-21 0.269 0.295 0.2689 0.2902 303.64万 7.88%
2024-06-20 0.2429 0.2941 0.2388 0.2689 467.57万 10.7%
2024-06-19 0.2763 0.2893 0.2324 0.243 437.8万 -12.05%
2024-06-18 0.2763 0.2893 0.2324 0.243 437.8万 -12.052117263844%
2024-06-17 0.3107 0.3134 0.2955 0.3029 241.16万 -2.51%
2024-06-16 0.3115 0.3173 0.2899 0.3107 358.78万 -0.26%
2024-06-15 0.2898 0.3362 0.2864 0.3118 623.34万 7.59%
2024-06-14 0.3212 0.3289 0.2891 0.2895 423.7万 -9.87%
2024-06-13 0.2809 0.3338 0.279 0.3213 732万 14.38%
2024-06-12 0.3261 0.3367 0.2828 0.2839 439.24万 -12.94%
2024-06-11 0.3168 0.3266 0.2949 0.3211 393.46万 1.36%
2024-06-10 0.3149 0.3448 0.3145 0.3198 381.5万 1.56%
2024-06-09 0.3505 0.359 0.3106 0.3148 539.61万 -10.19%
2024-06-08 0.3277 0.3765 0.3227 0.3488 667.12万 6.44%
2024-06-07 0.3142 0.3677 0.3116 0.3277 576.49万 4.3%
2024-06-06 0.3206 0.331 0.3067 0.3134 543.47万 -2.25%
2024-06-05 0.2979 0.3368 0.2934 0.3205 997.68万 7.59%
2024-06-04 0.2929 0.3122 0.2814 0.298 475.54万 1.74%
2024-06-03 0.2897 0.3045 0.2848 0.2928 299.62万 1.07%
2024-06-02 0.2957 0.3098 0.2902 0.2902 270.59万 -1.86%
2024-06-01 0.2831 0.316 0.2823 0.2962 727.32万 4.63%
2024-05-31 0.2814 0.2968 0.2758 0.283 415.57万 0.57%
2024-05-30 0.279 0.2911 0.2759 0.2819 353.55万 1.04%
2024-05-29 0.2906 0.2934 0.2769 0.279 410.52万 -3.99%
2024-05-28 0.2942 0.3043 0.2825 0.2904 653.56万 -1.29%
2024-05-27 0.2958 0.3012 0.2929 0.2939 227.28万 -0.64%
2024-05-26 0.2937 0.3057 0.2884 0.2958 356.3万 0.72%
2024-05-25 0.3017 0.3095 0.2888 0.2937 331.99万 -2.65%
2024-05-24 0.3167 0.3308 0.3007 0.3013 395.99万 -4.86%
2024-05-23 0.3238 0.3311 0.3085 0.3153 371.83万 -2.63%
2024-05-22 0.3122 0.3423 0.3116 0.3238 391.73万 3.72%
2024-05-21 0.3182 0.3185 0.307 0.3111 230.19万 -2.23%
2024-05-20 0.3236 0.3343 0.313 0.3181 210.92万 -1.7%
2024-05-19 0.3283 0.3435 0.3219 0.3236 255.82万 -1.43%
2024-05-18 0.3249 0.3312 0.3183 0.3278 350.49万 0.89%
2024-05-17 0.3452 0.354 0.3144 0.326 316.46万 -5.56%
2024-05-16 0.3095 0.3476 0.3041 0.3436 310.71万 11.02%
2024-05-15 0.337 0.3432 0.3078 0.3097 245.5万 -8.1%
2024-05-14 0.3501 0.3531 0.3285 0.3384 308.88万 -3.34%
2024-05-13 0.3476 0.3675 0.3467 0.3492 292.1万 0.46%
2024-05-12 0.3373 0.3495 0.3323 0.3455 290.14万 2.43%
2024-05-11 0.3593 0.3697 0.3377 0.3377 325.66万 -6.01%
2024-05-10 0.3531 0.3631 0.3431 0.3598 308.1万 1.9%
2024-05-09 0.3839 0.3853 0.3523 0.3531 319.75万 -8.02%
2024-05-08 0.3709 0.3976 0.3634 0.3858 365.6万 4.02%
2024-05-07 0.3882 0.4178 0.3685 0.3709 420.14万 -4.46%
2024-05-06 0.3614 0.3869 0.3501 0.3862 323.02万 6.86%
2024-05-05 0.3611 0.3759 0.3563 0.3614 273.38万 0.08%
2024-05-04 0.3366 0.3658 0.3327 0.3627 373.67万 7.75%
2024-05-03 0.3209 0.353 0.3158 0.337 352.91万 5.02%
2024-05-02 0.3325 0.3443 0.317 0.3209 325.2万 -3.49%
2024-05-01 0.3922 0.4073 0.3323 0.3334 306.33万 -14.99%
2024-04-30 0.3872 0.4066 0.3768 0.39 393.89万 0.72%
2024-04-29 0.3601 0.4432 0.3601 0.3872 486.12万 7.53%
2024-04-28 0.3572 0.3838 0.3439 0.3602 237.45万 0.84%
2024-04-27 0.368 0.3745 0.3538 0.3578 264.32万 -2.77%
2024-04-26 0.3768 0.3931 0.3535 0.3654 395.3万 -3.03%
2024-04-25 0.407 0.4336 0.3766 0.3766 464.56万 -7.47%
2024-04-24 0.4246 0.43 0.4003 0.4114 464.98万 -3.11%
2024-04-23 0.4187 0.4459 0.4006 0.4246 436.45万 1.41%
2024-04-22 0.3948 0.4206 0.391 0.417 555.28万 5.62%
2024-04-21 0.3659 0.4015 0.3633 0.3949 488.81万 7.93%
2024-04-20 0.3755 0.3979 0.3396 0.3659 591.96万 -2.56%
2024-04-19 0.337 0.4086 0.3339 0.3754 561.34万 11.39%
2024-04-18 0.3435 0.3793 0.331 0.3378 452.24万 -1.66%
2024-04-17 0.379 0.3918 0.3421 0.3436 592.95万 -9.34%
2024-04-16 0.3138 0.4112 0.3138 0.3786 1038.17万 20.65%
2024-04-15 0.2923 0.3599 0.2368 0.3138 946.74万 7.36%
2024-04-14 0.3747 0.3757 0.2843 0.2941 842.7万 -21.51%
2024-04-13 0.4097 0.4131 0.3752 0.3766 472.92万 -8.08%
2024-04-12 0.4207 0.4367 0.4065 0.4088 393.09万 -2.83%
2024-04-11 0.4461 0.448 0.4165 0.4207 426.34万 -5.69%
2024-04-10 0.4773 0.4902 0.4446 0.4461 448.81万 -6.54%
2024-04-09 0.4738 0.5091 0.456 0.4764 570.77万 0.55%
2024-04-08 0.4307 0.5004 0.4236 0.4738 655.72万 10.01%
2024-04-07 0.4538 0.456 0.4306 0.4309 403.8万 -5.05%
2024-04-06 0.4477 0.4919 0.427 0.4553 743.93万 1.7%
2024-04-05 0.449 0.4587 0.416 0.4487 683.77万 -0.07%
2024-04-04 0.4717 0.4869 0.4455 0.448 785.14万 -5.02%
2024-04-03 0.5159 0.5525 0.4738 0.4738 886.53万 -8.16%
2024-04-02 0.5902 0.6043 0.5152 0.5152 847.06万 -12.71%
2024-04-01 0.557 0.5942 0.5531 0.591 897.45万 6.1%
2024-03-31 0.5443 0.5977 0.5443 0.5567 853.1万 2.28%
2024-03-30 0.5727 0.5767 0.5425 0.544 814.9万 -5.01%
2024-03-29 0.5697 0.6232 0.5485 0.5716 1492.55万 0.33%
2024-03-28 0.6131 0.6518 0.5686 0.5686 1679.78万 -7.26%
2024-03-27 0.5465 0.6617 0.5241 0.6098 2590.63万 11.58%
2024-03-26 0.4721 0.5472 0.4663 0.5434 751.52万 15.1%
2024-03-25 0.4758 0.491 0.4636 0.472 410.21万 -0.8%
2024-03-24 0.4668 0.51 0.4624 0.4753 486.61万 1.82%
2024-03-23 0.469 0.4945 0.4469 0.4661 736.12万 -0.62%
2024-03-22 0.4528 0.5201 0.4442 0.4674 794.28万 3.22%
2024-03-21 0.5133 0.517 0.4501 0.4501 949.31万 -12.31%
2024-03-20 0.5048 0.5218 0.4358 0.518 1379.99万 2.61%
2024-03-19 0.5866 0.5909 0.4736 0.5072 1738.01万 -13.54%
2024-03-18 0.4625 0.602 0.4456 0.5772 2431.65万 24.8%
2024-03-17 0.5357 0.5643 0.4454 0.4618 1272.78万 -13.8%
2024-03-16 0.4203 0.5409 0.4113 0.5357 2563.45万 27.46%
2024-03-15 0.423 0.4449 0.4033 0.419 970.11万 -0.95%
2024-03-14 0.4535 0.4545 0.4038 0.424 1240.11万 -6.5%
2024-03-13 0.4635 0.5278 0.4467 0.4535 1596.35万 -2.16%
2024-03-12 0.465 0.5523 0.4331 0.4658 2340.83万 0.17%
2024-03-11 0.4475 0.5691 0.4033 0.4745 5201.91万 6.03%
2024-03-10 0.2504 0.4367 0.2504 0.4309 4419.91万 72.08%
2024-03-09 0.2359 0.2744 0.2347 0.2511 999.79万 6.44%
2024-03-08 0.2189 0.2493 0.2187 0.2354 907万 7.54%
2024-03-07 0.2227 0.2288 0.2038 0.2192 696.31万 -1.57%
2024-03-06 0.2371 0.2382 0.2183 0.2234 761.9万 -5.78%
2024-03-05 0.2516 0.253 0.236 0.2372 694.82万 -5.72%
2024-03-04 0.2388 0.2633 0.2377 0.2526 833.05万 5.78%
2024-03-03 0.2527 0.2642 0.234 0.238 765.71万 -5.82%
2024-03-02 0.2164 0.2831 0.2028 0.2527 1137.06万 16.77%
2024-03-01 0.2229 0.2338 0.2011 0.2168 773.89万 -2.74%
2024-02-29 0.2138 0.2319 0.1953 0.222 986.94万 3.84%
2024-02-28 0.2287 0.2348 0.2143 0.2143 540.12万 -6.3%
2024-02-27 0.2396 0.2573 0.2229 0.2277 635.3万 -4.97%
2024-02-26 0.2099 0.257 0.2082 0.2398 695.75万 14.24%
2024-02-25 0.2118 0.2181 0.2018 0.2099 475.76万 -0.9%
2024-02-24 0.2474 0.2664 0.2115 0.2121 995.58万 -14.27%
2024-02-23 0.1903 0.2468 0.1857 0.2454 1377.59万 28.95%
2024-02-22 0.199 0.2207 0.1832 0.1903 608.14万 -4.37%
2024-02-21 0.233 0.234 0.1911 0.1978 798.41万 -15.11%
2024-02-20 0.1779 0.2486 0.1725 0.2363 1440.68万 32.83%
2024-02-19 0.1759 0.2091 0.1727 0.1786 670.25万 1.53%
2024-02-18 0.1574 0.1804 0.1526 0.1741 724.4万 10.61%
2024-02-17 0.1396 0.16 0.139 0.1561 450.9万 11.82%
2024-02-16 0.1392 0.1491 0.1386 0.1396 320.27万 0.29%
2024-02-15 0.1355 0.1417 0.1355 0.1387 334.28万 2.36%
2024-02-14 0.1367 0.1429 0.1347 0.1357 347.24万 -0.73%
2024-02-13 0.1414 0.1424 0.1346 0.1372 338.55万 -2.97%
2024-02-12 0.1444 0.1517 0.1401 0.1412 335.48万 -2.22%
2024-02-11 0.1381 0.1457 0.1368 0.1445 396万 4.63%
2024-02-10 0.1337 0.1453 0.1335 0.1385 396.7万 3.59%
2024-02-09 0.1258 0.1371 0.1257 0.1338 364.07万 6.36%
2024-02-08 0.1244 0.1317 0.1238 0.1258 255.8万 1.13%
2024-02-07 0.1173 0.1252 0.1165 0.1245 311.49万 6.14%
2024-02-06 0.12 0.1209 0.1153 0.1173 308.5万 -2.25%
2024-02-05 0.1216 0.1245 0.1191 0.1201 305.26万 -1.23%
2024-02-04 0.1268 0.1277 0.1203 0.1218 318.87万 -3.94%
2024-02-03 0.1214 0.1276 0.1182 0.1267 351.58万 4.37%
2024-02-02 0.1264 0.1281 0.1194 0.1214 314.22万 -3.96%
2024-02-01 0.1315 0.1343 0.1228 0.1266 286.88万 -3.73%
2024-01-31 0.1234 0.1334 0.1204 0.1312 464.88万 6.32%

回顶部