rbc币今日最新价格 实时

$ 0.01800528 涨幅：-1.35%
更新时间：2024-07-08 00:20:13

24H最高/最低价格

H：¥0.1718 / $0.02364287
L：¥0.1571 / $0.02161043

2023年最高价格/最低价格

H：¥0.44 / $0.06 (2023-11-02)
L：¥0.06 / $0.01 (2023-09-13)

历史最高/最低价格

H：¥5.77 / $0.793213
L：¥0.0048 / $0.00066293

Rubic交易平台推荐

欧易OKX 币安Binance
rbc走势图加载中...
  • rbc币历史价格表
  • rbc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 0.024477 0.024737 0.023643 0.023981 13.89万 -2.03%
2023-12-30 0.025144 0.026226 0.024329 0.024486 14.41万 -2.62%
2023-12-29 0.023522 0.026062 0.023522 0.025132 23.79万 6.84%
2023-12-28 0.02278 0.023595 0.022379 0.023522 23.84万 3.26%
2023-12-27 0.024599 0.024651 0.022674 0.022809 26.54万 -7.28%
2023-12-26 0.025839 0.02593 0.024725 0.024725 19.81万 -4.31%
2023-12-25 0.025234 0.026158 0.024777 0.025839 23.72万 2.4%
2023-12-24 0.026007 0.026012 0.025068 0.025258 21.12万 -2.88%
2023-12-23 0.026701 0.02781 0.026007 0.026008 22.38万 -2.6%
2023-12-22 0.027235 0.027274 0.026052 0.026688 22.24万 -2.01%
2023-12-21 0.025641 0.027317 0.024296 0.0272 20.66万 6.08%
2023-12-20 0.025536 0.02649 0.024895 0.025645 21.87万 0.43%
2023-12-19 0.026138 0.026476 0.024968 0.02553 22.86万 -2.33%
2023-12-18 0.025137 0.027091 0.023758 0.026145 24.99万 4.01%
2023-12-16 0.028539 0.029245 0.027593 0.027597 22.41万 -3.3%
2023-12-14 0.02601 0.029529 0.025369 0.029524 26.02万 13.51%
2023-12-13 0.026108 0.028189 0.025793 0.026157 22.99万 0.19%
2023-12-12 0.028281 0.029604 0.02536 0.026118 23.49万 -7.65%
2023-12-11 0.028318 0.030279 0.026876 0.028275 25.36万 -0.15%
2023-12-10 0.025394 0.030291 0.024778 0.028418 39.11万 11.91%
2023-12-09 0.024629 0.02604 0.024548 0.025394 23万 3.11%
2023-11-28 0.029017 0.029083 0.023285 0.024555 31.01万 -15.38%
2023-11-27 0.028209 0.029567 0.027773 0.029039 20.19万 2.94%
2023-11-26 0.026899 0.031092 0.026629 0.028403 29.36万 5.59%
2023-11-25 0.025476 0.027515 0.024471 0.026899 27.83万 5.59%
2023-11-24 0.024285 0.026112 0.023764 0.025313 23.31万 4.23%
2023-11-23 0.026142 0.026256 0.022359 0.024229 24.26万 -7.32%
2023-11-22 0.025516 0.026121 0.025234 0.026121 19.81万 2.37%
2023-11-21 0.026273 0.026523 0.025397 0.025516 30.43万 -2.88%
2023-11-20 0.026068 0.026625 0.025194 0.02624 25.75万 0.66%
2023-11-19 0.027149 0.027447 0.024219 0.026068 37.21万 -3.98%
2023-11-18 0.025909 0.033558 0.025143 0.026597 55.2万 2.66%
2023-11-17 0.025189 0.026884 0.024212 0.025909 28.91万 2.86%
2023-11-16 0.023861 0.026071 0.023184 0.025108 30.97万 5.23%
2023-11-15 0.025031 0.026046 0.023384 0.023384 35.04万 -6.58%
2023-11-14 0.028547 0.028988 0.024733 0.025043 28.38万 -12.27%
2023-11-13 0.030379 0.030395 0.028031 0.028566 29.99万 -5.97%
2023-11-12 0.029615 0.030576 0.028894 0.030387 32.44万 2.61%
2023-11-11 0.032448 0.032569 0.028204 0.029858 34.04万 -7.98%
2023-11-10 0.031014 0.032762 0.030052 0.032459 33.63万 4.66%
2023-11-05 0.030215 0.03252 0.025759 0.031377 41.8万 3.85%
2023-11-04 0.028236 0.030793 0.026042 0.030641 48.38万 8.52%
2023-11-03 0.031499 0.044239 0.027076 0.028236 84万 -10.36%
2023-11-02 0.013707 0.059929 0.013648 0.031688 125.9万 131.18%
2023-11-01 0.013083 0.013952 0.012926 0.013724 28.34万 4.9%
2023-10-31 0.013013 0.013585 0.012902 0.01304 26.14万 0.21%
2023-10-30 0.012263 0.013246 0.012263 0.013065 28.35万 6.54%
2023-10-29 0.012945 0.012974 0.012049 0.012151 23.15万 -6.13%
2023-10-28 0.012887 0.013774 0.01283 0.012948 26.58万 0.47%
2023-10-27 0.012324 0.013906 0.012089 0.012866 32.67万 4.4%
2023-10-26 0.012791 0.012928 0.011866 0.012282 28.46万 -3.98%
2023-10-25 0.011846 0.013316 0.011814 0.012719 30.7万 7.37%
2023-10-24 0.011819 0.011875 0.01124 0.011875 31.5万 0.47%
2023-10-23 0.01263 0.012821 0.011339 0.01182 28.64万 -6.41%
2023-10-22 0.011395 0.013041 0.011292 0.012662 30.91万 11.12%
2023-10-21 0.011035 0.011506 0.010981 0.011403 24.8万 3.33%
2023-10-20 0.011795 0.012109 0.010725 0.011007 29.31万 -6.68%
2023-10-19 0.012281 0.012315 0.011229 0.011799 28.87万 -3.92%
2023-10-18 0.011985 0.013035 0.011734 0.012281 13.06万 2.47%
2023-10-17 0.012295 0.013306 0.011826 0.011985 26.08万 -2.52%
2023-10-15 0.010352 0.010893 0.010335 0.010777 21.03万 4.11%
2023-10-14 0.010368 0.010801 0.010284 0.010366 27.57万 -0.02%
2023-10-12 0.010976 0.010987 0.010638 0.010728 26.95万 -2.26%
2023-10-11 0.011854 0.011927 0.010976 0.010976 29.11万 -7.41%
2023-10-10 0.012329 0.013041 0.011144 0.01185 56.71万 -3.89%
2023-10-09 0.012053 0.013366 0.011796 0.012325 24.76万 2.26%
2023-10-08 0.010623 0.01203 0.010582 0.011912 29.07万 12.13%
2023-10-07 0.010974 0.011102 0.010542 0.01063 27.57万 -3.13%
2023-10-06 0.011477 0.011512 0.010806 0.010949 28.14万 -4.6%
2023-10-05 0.011369 0.013551 0.010779 0.011313 34.04万 -0.49%
2023-10-04 0.013978 0.013978 0.010376 0.011345 34.06万 -18.84%
2023-10-03 0.009778 0.018586 0.009582 0.01393 51.87万 42.46%
2023-10-02 0.009138 0.009913 0.009103 0.00979 27.25万 7.14%
2023-10-01 0.009321 0.009404 0.009098 0.009138 22.21万 -1.96%
2023-09-30 0.009299 0.009399 0.009117 0.009317 28.78万 0.19%
2023-09-29 0.009344 0.009356 0.009013 0.009319 25.03万 -0.27%
2023-09-28 0.008856 0.00942 0.008819 0.009358 26.66万 5.67%
2023-09-27 0.008919 0.009571 0.008796 0.008856 25.28万 -0.71%
2023-09-26 0.009142 0.009694 0.008713 0.008973 26.06万 -1.85%
2023-09-25 0.008843 0.009288 0.00881 0.009143 22.11万 3.39%
2023-09-24 0.008842 0.009003 0.008761 0.008855 23.41万 0.15%
2023-09-23 0.00894 0.008976 0.008746 0.008858 26.86万 -0.92%
2023-09-22 0.009324 0.009382 0.008836 0.008836 23.14万 -5.23%
2023-09-21 0.009282 0.009362 0.009048 0.00932 18.86万 0.41%
2023-09-19 0.009422 0.009468 0.009224 0.009434 14.31万 0.13%
2023-09-18 0.008844 0.010657 0.008774 0.009422 28.45万 6.54%
2023-09-17 0.00895 0.009101 0.008756 0.008825 20.25万 -1.4%
2023-09-16 0.009097 0.009276 0.008856 0.00895 21.73万 -1.62%
2023-09-15 0.009172 0.009269 0.008995 0.009117 17.58万 -0.6%
2023-09-14 0.009419 0.009472 0.009064 0.009172 25.64万 -2.62%
2023-09-13 0.00859 0.009469 0.008518 0.009406 22.09万 9.5%
2023-09-08 0.009113 0.009152 0.009022 0.009039 15.09万 -0.81%
2023-09-07 0.00894 0.009223 0.008874 0.009116 21.03万 1.97%
2023-09-06 0.008794 0.008955 0.008678 0.00894 24.16万 1.66%
2023-09-05 0.008884 0.009066 0.008784 0.008794 24.26万 -1.01%
2023-09-04 0.008862 0.008962 0.008796 0.008884 13.51万 0.25%
2023-09-03 0.0091 0.009208 0.008824 0.008862 22.12万 -2.62%
2023-09-02 0.009603 0.011145 0.009089 0.00909 31.61万 -5.34%
2023-09-01 0.009839 0.009873 0.009603 0.009603 26.08万 -2.4%
2023-08-31 0.009721 0.010272 0.009621 0.009843 21.01万 1.26%
2023-08-30 0.009762 0.009795 0.009524 0.009721 22.11万 -0.42%
2023-08-29 0.009918 0.00995 0.009557 0.009755 24.97万 -1.64%
2023-08-28 0.010058 0.010092 0.009757 0.009918 13.04万 -1.39%
2023-08-27 0.009896 0.010925 0.009829 0.010058 22.05万 1.64%
2023-08-26 0.009616 0.010877 0.009616 0.009896 25.07万 2.91%
2023-08-25 0.009604 0.009797 0.009322 0.009616 16.18万 0.12%
2023-08-24 0.009671 0.009704 0.009459 0.009604 21.15万 -0.69%
2023-08-22 0.009722 0.009818 0.009629 0.009805 18.44万 0.85%
2023-08-21 0.00992 0.010007 0.009622 0.009722 12.23万 -2%
2023-08-20 0.009675 0.009907 0.009631 0.009898 21.87万 2.3%
2023-08-19 0.009924 0.009999 0.009209 0.009676 39.44万 -2.5%
2023-08-18 0.010114 0.010229 0.009941 0.009941 15.96万 -1.71%
2023-08-17 0.010191 0.010239 0.00975 0.010114 19.58万 -0.76%
2023-08-16 0.010283 0.010289 0.010132 0.010215 19.02万 -0.66%
2023-08-15 0.010344 0.010493 0.010215 0.010283 21.58万 -0.59%
2023-08-03 0.012692 0.013075 0.01244 0.012839 23.06万 1.16%
2023-08-02 0.012954 0.013028 0.012415 0.01269 17.14万 -2.04%
2023-08-01 0.01228 0.013652 0.012075 0.012951 30.53万 5.46%
2023-07-29 0.011238 0.012192 0.011033 0.011538 22.66万 2.67%
2023-07-28 0.011268 0.011616 0.010816 0.011243 28.71万 -0.22%
2023-07-27 0.011509 0.011521 0.011254 0.011268 18.77万 -2.09%
2023-07-26 0.011319 0.012103 0.011178 0.011515 22.78万 1.73%
2023-07-25 0.011419 0.011996 0.011271 0.011313 23.17万 -0.93%
2023-07-24 0.010708 0.012476 0.010706 0.011419 23.26万 6.64%
2023-07-23 0.010524 0.010827 0.010406 0.010708 25.33万 1.75%
2023-07-22 0.011304 0.011412 0.010318 0.010524 19.96万 -6.9%
2023-07-21 0.011605 0.012737 0.011008 0.01141 24.46万 -1.68%
2023-07-20 0.011767 0.012539 0.010608 0.011605 24.04万 -1.38%
2023-07-19 0.01244 0.013234 0.0115 0.011767 15.79万 -5.41%
2023-07-14 0.01168 0.012632 0.010976 0.012591 26.14万 7.8%
2023-07-13 0.011818 0.011844 0.011598 0.011669 7.72万 -1.26%
2023-07-11 0.011917 0.012358 0.011587 0.012035 7.76万 0.99%
2023-07-10 0.011863 0.012207 0.011489 0.01192 8.76万 0.48%
2023-07-09 0.012761 0.01289 0.01183 0.011866 17.09万 -7.01%
2023-07-08 0.011615 0.012856 0.011424 0.012767 20.56万 9.92%
2023-07-07 0.011468 0.012259 0.010823 0.011619 17.39万 1.32%
2023-07-05 0.010731 0.012668 0.010597 0.011721 23.94万 9.23%
2023-07-04 0.011106 0.012318 0.010696 0.010731 17.82万 -3.38%
2023-07-03 0.010217 0.011244 0.010109 0.011106 18.06万 8.7%
2023-07-02 0.009641 0.010258 0.009616 0.010217 17.81万 5.97%
2023-06-28 0.010508 0.010598 0.01027 0.010521 20.78万 0.12%
2023-06-25 0.010475 0.01241 0.01046 0.010933 17.74万 4.37%
2023-06-22 0.010077 0.0117 0.009862 0.011666 17.31万 15.77%
2023-06-18 0.009232 0.009886 0.009201 0.009851 13.05万 6.7%
2023-06-17 0.009475 0.009941 0.009185 0.009231 19.12万 -2.58%
2023-06-16 0.010917 0.010946 0.009236 0.009474 19.05万 -13.22%
2023-06-15 0.010758 0.011163 0.010419 0.010883 18.58万 1.16%
2023-06-14 0.010777 0.011089 0.010529 0.010766 17.92万 -0.1%
2023-06-13 0.011048 0.011236 0.010777 0.010777 20.55万 -2.45%
2023-06-12 0.010888 0.012569 0.010303 0.011077 18.19万 1.74%
2023-06-11 0.011699 0.011801 0.010377 0.010857 18.67万 -7.2%
2023-06-10 0.011405 0.011749 0.010886 0.011703 19.64万 2.61%
2023-06-08 0.011332 0.011857 0.011332 0.011618 19.75万 2.52%
2023-06-07 0.01106 0.011678 0.01094 0.011333 20.05万 2.47%
2023-06-05 0.011733 0.011848 0.01123 0.011352 18.42万 -3.25%
2023-06-03 0.011004 0.011953 0.010915 0.011274 20.23万 2.45%
2023-06-02 0.01214 0.012463 0.010839 0.011004 20.71万 -9.36%
2023-06-01 0.011921 0.012292 0.011862 0.012139 19.66万 1.83%
2023-05-31 0.011446 0.012202 0.01142 0.011916 22.46万 4.11%
2023-05-30 0.010986 0.011942 0.010894 0.011442 17.19万 4.15%
2023-05-28 0.011209 0.011471 0.010005 0.010649 21.65万 -5%
2023-05-26 0.011657 0.011734 0.011291 0.011363 23.21万 -2.52%
2023-05-24 0.011335 0.012069 0.011035 0.011945 21.71万 5.38%
2023-05-22 0.012794 0.012902 0.01141 0.012385 21.16万 -3.2%
2023-05-21 0.012479 0.012841 0.012144 0.012789 22.24万 2.48%
2023-05-20 0.013711 0.013785 0.012381 0.01248 26.87万 -8.98%
2023-05-19 0.01416 0.014613 0.013696 0.013703 25.28万 -3.23%
2023-05-18 0.014334 0.014641 0.014011 0.014168 26.67万 -1.16%
2023-05-17 0.014473 0.015376 0.014308 0.014339 32.88万 -0.93%
2023-05-16 0.014636 0.014784 0.014177 0.014473 31.07万 -1.11%
2023-05-15 0.014424 0.014798 0.014111 0.014661 31.61万 1.64%
2023-05-14 0.014131 0.014768 0.014126 0.014422 30.62万 2.06%
2023-05-13 0.013691 0.014147 0.013502 0.014139 31.57万 3.27%
2023-05-12 0.014174 0.014284 0.013579 0.013672 29.98万 -3.54%
2023-05-11 0.014384 0.014595 0.013731 0.014166 31.1万 -1.52%
2023-05-10 0.014717 0.015507 0.014256 0.014385 22.51万 -2.26%

回顶部