sfm币今日最新价格 实时

$ 0.00002998 涨幅：-4.58%
更新时间：2024-07-03 03:35:04

24H最高/最低价格

H：¥0.0004 / $0.00005854
L：¥0.0004 / $0.00004939

今年最高/最低价格

H：¥0 / $0
L：¥0 / $0

历史最高/最低价格

H：¥0.02 / $0.00338272
L：¥0.0002 / $0.00002843

SafeMoon交易平台推荐

欧易OKX 币安Binance
sfm走势图加载中...
  • sfm币历史价格表
  • sfm币概况
2022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
2024-07-01 0.00003408 0.00003441 0.00003216 0.00003216 3.89万 -5.63%
2024-06-30 0.0000352 0.0000352 0.00003385 0.0000341 4.02万 -3.13%
2024-06-29 0.00003214 0.00003527 0.00003204 0.00003518 4.06万 9.46%
2024-06-28 0.00003277 0.00003322 0.00003204 0.00003214 3.94万 -1.92%
2024-06-27 0.00003121 0.00003393 0.00003118 0.00003278 3.9万 5.03%
2024-06-26 0.00003087 0.00003138 0.00003067 0.00003121 3.73万 1.1%
2024-06-25 0.00003395 0.00003734 0.00002991 0.00003086 4.05万 -9.1%
2024-06-24 0.00003251 0.00003431 0.00003184 0.00003395 4.05万 4.43%
2024-06-23 0.00003236 0.0000344 0.00003218 0.00003251 3.78万 0.46%
2024-06-22 0.0000332 0.00003366 0.00003164 0.00003228 3.96万 -2.77%
2024-06-21 0.0000352 0.00003524 0.00003262 0.00003318 4.07万 -5.74%
2024-06-20 0.00003465 0.0000354 0.00003432 0.00003522 4.09万 1.65%
2024-06-19 0.00003661 0.00003692 0.00003329 0.00003465 4.61万 -5.35%
2024-06-18 0.00003661 0.00003692 0.00003329 0.00003465 4.61万 -5.3537284894837%
2024-06-17 0.00004174 0.00004185 0.00003737 0.00003789 4.47万 -9.22%
2024-06-16 0.0000397 0.00004238 0.0000367 0.00004174 4.48万 5.14%
2024-06-15 0.00003954 0.00004036 0.00003915 0.00003973 4.07万 0.48%
2024-06-14 0.00004167 0.00004292 0.00003879 0.00003957 4.11万 -5.04%
2024-06-13 0.00004019 0.0000431 0.00003918 0.00004167 4.25万 3.68%
2024-06-12 0.00004054 0.00004066 0.00004001 0.00004009 2.73万 -1.11%
2024-06-11 0.00004243 0.00004425 0.00004007 0.00004013 2.54万 -5.42%
2024-06-10 0.00004039 0.00004521 0.0000403 0.00004243 2.78万 5.05%
2024-06-09 0.00004213 0.00004628 0.00004013 0.00004026 2.73万 -4.44%
2024-06-08 0.00004806 0.00004806 0.00004133 0.00004204 2.92万 -12.53%
2024-06-07 0.00004806 0.00004861 0.00004591 0.00004806 3万 --
2024-06-06 0.00004609 0.00004983 0.00004498 0.00004812 2.98万 4.4%
2024-06-05 0.00004625 0.00004651 0.00004572 0.000046 2.83万 -0.54%
2024-06-04 0.00004779 0.00004879 0.00004511 0.00004625 2.8万 -3.22%
2024-06-03 0.00004865 0.00004882 0.00004753 0.00004753 2.69万 -2.3%
2024-06-02 0.0000498 0.0000498 0.00004659 0.00004867 3.02万 -2.27%
2024-06-01 0.00004975 0.00005167 0.00004783 0.0000497 2.79万 -0.1%
2024-05-31 0.00005043 0.00007985 0.00004264 0.00004969 4万 -1.47%
2024-05-30 0.00005576 0.0000575 0.0000494 0.00005041 3.04万 -9.59%
2024-05-29 0.00004347 0.00006466 0.00004329 0.00005568 4.83万 28.09%
2024-05-28 0.00004736 0.00004816 0.00004153 0.00004367 2.92万 -7.79%
2024-05-27 0.00004704 0.0000495 0.00004651 0.00004742 2.76万 0.81%
2024-05-26 0.0000524 0.0000524 0.00004704 0.00004704 2.93万 -10.23%
2024-05-25 0.00005065 0.000053 0.00004855 0.00005237 3.17万 3.4%
2024-05-24 0.00004844 0.00005104 0.00004702 0.00005055 3.01万 4.36%
2024-05-23 0.00004778 0.00005026 0.00004704 0.00004815 2.74万 0.77%
2024-05-22 0.00004403 0.00005282 0.00004403 0.00004778 2.86万 8.52%
2024-05-21 0.00004397 0.00004951 0.00004173 0.00004401 2.67万 0.09%
2024-05-20 0.00004928 0.00005315 0.00004388 0.00004388 2.83万 -10.96%
2024-05-19 0.00005255 0.00005571 0.00004728 0.00004928 2.68万 -6.22%
2024-05-18 0.00005012 0.00005627 0.00004142 0.00005252 3.31万 4.79%
2024-05-17 0.0000591 0.00006008 0.00004219 0.00005026 3.05万 -14.96%
2024-05-16 0.0000584 0.00005972 0.00005405 0.0000593 3.16万 1.54%
2024-05-15 0.0000654 0.00006797 0.00005186 0.00005844 2.79万 -10.64%
2024-05-14 0.00007432 0.00007433 0.00006489 0.00006533 2.88万 -12.1%
2024-05-13 0.00007194 0.0000785 0.00006496 0.00007433 3.82万 3.32%
2024-05-12 0.00006446 0.00006989 0.00005979 0.00006581 4.78万 2.09%
2024-05-11 0.00006468 0.00007533 0.00006399 0.00007111 3.03万 9.94%
2024-05-10 0.00006681 0.00007016 0.00006339 0.00006468 2.7万 -3.19%
2024-05-09 0.00006633 0.00006892 0.0000649 0.00006681 2.75万 0.72%
2024-05-08 0.00006969 0.00006969 0.00006421 0.00006731 3.55万 -3.42%
2024-05-07 0.00006577 0.00007656 0.00006286 0.00006969 3.56万 5.96%
2024-05-06 0.00005849 0.00006978 0.00005836 0.00006423 5.78万 9.81%
2024-05-05 0.00006693 0.00006782 0.00005938 0.0000604 3.48万 -9.76%
2024-05-04 0.00006551 0.00006767 0.00006383 0.00006705 4.11万 2.35%
2024-05-03 0.00005496 0.00008552 0.00005394 0.0000655 3.63万 19.18%
2024-05-02 0.00006118 0.00006118 0.00005188 0.00005496 3.49万 -10.17%
2024-05-01 0.00006086 0.00006129 0.00005477 0.00006129 3.93万 0.71%
2024-04-30 0.00007445 0.00007456 0.00006095 0.00006095 3.68万 -18.13%
2024-04-29 0.00007405 0.00007739 0.00006995 0.00007445 3.69万 0.54%
2024-04-28 0.00007591 0.00009213 0.00006177 0.00007364 3.81万 -2.99%
2024-04-27 0.00008301 0.00008515 0.00007441 0.00007612 3.31万 -8.3%
2024-04-26 0.00008499 0.00008704 0.00008298 0.00008298 3.14万 -2.36%
2024-04-25 0.00008816 0.00008877 0.00007917 0.0000846 3.69万 -4.04%
2024-04-24 0.00008729 0.00010069 0.00008444 0.00008819 3.51万 1.03%
2024-04-23 0.0000956 0.00010002 0.00007798 0.00008729 3.76万 -8.69%
2024-04-22 0.0000806 0.00009248 0.00007399 0.00008326 8.47万 3.3%
2024-04-21 0.00010336 0.00011579 0.00009282 0.00009411 4.68万 -8.95%
2024-04-20 0.00009247 0.00011266 0.00008434 0.00010336 4.67万 11.78%
2024-04-19 0.00006107 0.0001081 0.00006073 0.0000925 6.16万 51.47%
2024-04-18 0.00008194 0.00008206 0.0000649 0.0000652 3万 -20.43%
2024-04-17 0.00007842 0.00009007 0.00007607 0.00007795 3.37万 -0.6%
2024-04-16 0.00009274 0.00010164 0.0000763 0.00007822 4.18万 -15.66%
2024-04-15 0.00010353 0.00010354 0.00007463 0.00010154 5.17万 -1.92%
2024-04-14 0.00011632 0.0001171 0.00008246 0.00010353 4.42万 -11%
2024-04-13 0.00010794 0.00013226 0.000107 0.00011553 4.45万 7.03%
2024-04-12 0.00011696 0.00013846 0.00009975 0.00010794 3.61万 -7.71%
2024-04-11 0.00013666 0.00014933 0.00010395 0.00011696 4.35万 -14.42%
2024-04-10 0.00008359 0.00015234 0.00008349 0.00013666 4.22万 63.49%
2024-04-09 0.0000995 0.00017017 0.00008005 0.00008359 5.16万 -15.99%
2024-04-08 0.00010096 0.00017751 0.00007769 0.00015495 7.2万 53.48%
2024-04-07 0.00009954 0.00017921 0.0000906 0.00011797 11.85万 18.52%
2024-04-06 0.00011374 0.00013006 0.00009371 0.00010038 4.55万 -11.75%
2024-04-05 0.00012993 0.00013531 0.00010746 0.00011374 4.73万 -12.46%
2024-04-04 0.00012575 0.00013213 0.00010556 0.00012994 5.22万 3.33%
2024-04-03 0.00012445 0.00016028 0.00009789 0.00012549 6.89万 0.84%
2024-04-02 0.00012176 0.0001307 0.00011038 0.00012448 6.75万 2.23%
2024-04-01 0.00012376 0.00013758 0.00010301 0.00012179 7.48万 -1.59%
2024-03-31 0.00011707 0.00023335 0.00010435 0.00012374 16.65万 5.7%
2024-03-30 0.00007096 0.0002655 0.00006858 0.00011707 38.54万 64.98%
2024-03-29 0.00005875 0.00016607 0.00005175 0.00007097 32.03万 20.8%
2024-03-28 0.00004833 0.00005609 0.00004407 0.0000547 4.67万 13.18%
2024-03-27 0.00004638 0.0000657 0.00004491 0.00004807 5.39万 3.64%
2024-03-26 0.00004849 0.00007813 0.0000429 0.00004666 5.57万 -3.77%
2024-03-25 0.00004102 0.00004909 0.00003944 0.00004909 4.76万 19.67%
2024-03-24 0.00003404 0.00005095 0.00003109 0.00004117 5.92万 20.95%
2024-03-23 0.00004065 0.00004109 0.00002984 0.00003412 7.13万 -16.06%
2024-03-22 0.00003578 0.00003767 0.00003301 0.00003704 3.67万 3.52%
2024-03-21 0.00004081 0.00004526 0.00003402 0.00003576 4.68万 -12.37%
2024-03-20 0.00004181 0.00004416 0.00003424 0.00004095 4.54万 -2.06%
2024-03-19 0.00004893 0.00004949 0.00003986 0.00004194 4.69万 -14.29%
2024-03-18 0.00003586 0.00005671 0.00003562 0.00004889 7.53万 36.34%
2024-03-17 0.00003505 0.00003656 0.00003501 0.00003586 3.47万 2.31%
2024-03-16 0.00003543 0.00003604 0.00003186 0.00003505 3.86万 -1.07%
2024-03-15 0.00003515 0.00004079 0.00003448 0.00003508 4.04万 -0.2%
2024-03-14 0.00004145 0.00004145 0.00003421 0.00003519 4.46万 -15.1%
2024-03-13 0.00004192 0.00004702 0.00004076 0.00004145 4.68万 -1.12%
2024-03-12 0.00004942 0.00004942 0.00003893 0.00004163 4.15万 -15.76%
2024-03-11 0.00004887 0.00005069 0.00004723 0.00004935 4.34万 0.98%
2024-03-10 0.00005215 0.00006253 0.00004884 0.00004884 5.25万 -6.35%
2024-03-09 0.00004294 0.00006686 0.00004228 0.00005188 4.35万 20.82%
2024-03-08 0.00004777 0.00004777 0.00003861 0.00004293 5.31万 -10.13%
2024-03-07 0.0000626 0.0000626 0.00004352 0.00004766 4.21万 -23.87%
2024-03-06 0.00004789 0.00006358 0.00003835 0.00006283 7万 31.2%
2024-03-05 0.00004146 0.00005652 0.00003973 0.0000479 4.14万 15.53%
2024-03-04 0.00005303 0.00006707 0.00003731 0.00004073 3.85万 -23.19%
2024-03-03 0.00006062 0.00007793 0.00005297 0.00005358 3.42万 -11.61%
2024-03-02 0.00006458 0.00006506 0.0000494 0.00006062 3.79万 -6.13%
2024-03-01 0.00004478 0.00008159 0.00002869 0.00006388 5.39万 42.65%
2024-02-29 0.00004271 0.00004595 0.00004261 0.0000447 3.28万 4.66%
2024-02-28 0.00003263 0.00004545 0.00003207 0.00004271 4.13万 30.89%
2024-02-27 0.00002839 0.00003371 0.0000282 0.00003295 3.44万 16.06%
2024-02-26 0.00002834 0.0000352 0.00002801 0.00002842 3万 0.28%
2024-02-25 0.00003121 0.0000333 0.00002811 0.00002834 2.98万 -9.2%
2024-02-24 0.00002977 0.00003286 0.00002798 0.00003131 3.27万 5.17%
2024-02-23 0.00003239 0.00003262 0.00002968 0.00002992 3.26万 -7.63%
2024-02-22 0.0000311 0.00003442 0.00003047 0.00003239 3.35万 4.15%
2024-02-21 0.00003182 0.00003332 0.00003062 0.00003104 3.1万 -2.45%
2024-02-20 0.00002762 0.00003253 0.00002762 0.00003185 3.46万 15.31%
2024-02-19 0.00002958 0.00003278 0.00002841 0.00003156 3.22万 6.69%
2024-02-18 0.00003269 0.00003499 0.00002888 0.00002979 2.8万 -8.87%
2024-02-17 0.00002949 0.00003704 0.00002844 0.00003269 3.46万 10.85%
2024-02-16 0.0000316 0.00003187 0.00002845 0.00002986 3.05万 -5.51%
2024-02-15 0.00003094 0.0000319 0.00002698 0.00003167 3.38万 2.36%
2024-02-14 0.00003106 0.00003238 0.00002982 0.00003103 3.05万 -0.1%
2024-02-13 0.00003269 0.00003274 0.00002984 0.00003212 3.24万 -1.74%
2024-02-12 0.00003322 0.00003567 0.00003204 0.00003263 3.11万 -1.78%
2024-02-11 0.00003207 0.0000356 0.00003015 0.00003304 3.21万 3.02%
2024-02-10 0.00003394 0.00003476 0.00003033 0.00003217 3.11万 -5.22%
2024-02-09 0.00003482 0.00003518 0.00003283 0.00003423 3.14万 -1.69%
2024-02-08 0.0000369 0.00003744 0.00003481 0.00003482 3.02万 -5.64%
2024-02-07 0.00003638 0.00003682 0.00003585 0.00003675 3.11万 1.02%
2024-02-06 0.00003683 0.00003945 0.00003569 0.00003638 3.02万 -1.22%
2024-02-05 0.00003534 0.0000375 0.00003526 0.00003684 3.13万 4.24%

回顶部