san币今日最新价格 实时

$ 0.081323 涨幅：-1.05%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.9314 / $0.132713
L：¥0.9058 / $0.129055

2017年最高价格/最低价格

H：¥47.95 / $6.83 (2017-12-23)
L：¥0.98 / $0.14 (2017-07-16)

历史最高/最低价格

H：¥55.73 / $7.94
L：¥0.1088 / $0.01549811

Santiment Network交易平台推荐

欧易OKX 币安Binance
san走势图加载中...
  • san币历史价格表
  • san币概况
2017年 2018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
2017-12-30 5.5367999077 5.5427598953 5.0077700615 5.072740078 498.63万 -8.38%
2017-12-29 5.1827301979 5.651599884 5.0414800644 5.5177998543 548.58万 6.47%
2017-12-28 5.7209300995 5.808450222 5.0004701614 5.1704702377 512.11万 -9.62%
2017-12-27 5.9881401062 6.1649999619 5.6109399796 5.7703700066 784.31万 -3.64%
2017-12-26 5.9769101143 6.118159771 5.865749836 5.9873700142 536.37万 0.18%
2017-12-25 6.2727398872 6.29377985 5.6179299355 5.9781699181 733.04万 -4.7%
2017-12-24 6.6765198708 6.6765198708 5.3100199699 6.0795397759 1450.79万 -8.94%
2017-12-23 4.0996899605 6.8313598633 4.0996899605 6.6612701416 7828.67万 62.48%
2017-12-22 4.0454702377 4.4212598801 3.4520599842 4.1319699287 1796.07万 2.14%
2017-12-21 4.4613900185 4.6628398895 3.8750300407 4.0440897942 1629.77万 -9.35%
2017-12-20 4.6743001938 4.8697600365 4.2619700432 4.4709501267 959.34万 -4.35%
2017-12-19 4.4840497971 5.0456500053 4.4430699348 4.6604700089 2254.94万 3.93%
2017-12-18 4.3197898865 4.5223398209 4.0549201965 4.4629001617 1221.72万 3.31%
2017-12-17 4.6291098595 4.7807397842 4.3285298348 4.3666300774 883.02万 -5.67%
2017-12-16 4.0548901558 4.6784300804 4.0239300728 4.6213002205 1294.95万 13.97%
2017-12-15 4.2065401077 4.2909798622 3.5358700752 4.0472898483 2001.56万 -3.79%
2017-12-14 4.1107702255 4.4854898453 4.0370101929 4.2216801643 1568.76万 2.7%
2017-12-13 3.7509400845 4.5792498589 3.5385301113 4.1016697884 2774.03万 9.35%
2017-12-12 3.6575200558 4.0651597977 3.4061799049 3.7530500889 2683.68万 2.61%
2017-12-11 3.1901900768 4.2239899635 3.1821498871 3.6581599712 5507.89万 14.67%
2017-12-10 2.7992300987 3.2003099918 2.3314700127 3.1665699482 1544.73万 13.12%
2017-12-09 2.9825999737 3.0669898987 2.5500400066 2.8044300079 984.69万 -5.97%
2017-12-08 2.8241200447 3.0953600407 2.5530500412 2.9794099331 1029.35万 5.5%
2017-12-07 2.4586400986 3.208810091 2.0695500374 2.8589599133 2687.79万 16.28%
2017-12-06 2.9190399647 3.4072399139 2.1194500923 2.5043299198 3134.82万 -14.21%
2017-12-05 2.7788701057 3.1869499683 2.4145300388 2.9333999157 2928.49万 5.56%
2017-12-04 2.4824199677 2.8735699654 2.2635600567 2.6734399796 2782.63万 7.69%
2017-12-03 1.9803800583 2.7429299355 1.9259799719 2.4809999466 5628.31万 25.28%
2017-12-02 1.6910899878 2.2323300839 1.5335099697 1.9939299822 2619.45万 17.91%
2017-12-01 1.2513699532 1.8085900545 1.1785000563 1.6944999695 1344.76万 35.41%
2017-11-30 1.057019949 1.267950058 1.0305399895 1.2610199451 556.73万 19.3%
2017-11-29 1.1760799885 1.2811399698 0.9351919889 1.0380599499 1077.24万 -11.74%
2017-11-28 1.1754100323 1.317909956 1.1586999893 1.1798399687 700.29万 0.38%
2017-11-27 1.2156399488 1.3740600348 1.1513500214 1.1788300276 1184.03万 -3.03%
2017-11-26 1.2046500444 1.4682300091 1.1255999804 1.2330000401 2108.88万 2.35%
2017-11-25 0.8050490022 1.3839600086 0.7605440021 1.2046300173 2696.41万 49.63%
2017-11-24 0.7279710174 0.8333029747 0.6934450269 0.8120509982 580.8万 11.55%
2017-11-23 0.6455709934 0.8427159786 0.6307529807 0.723803997 832.75万 12.12%
2017-11-22 0.526473999 0.7063590288 0.4841020107 0.6456249952 623.73万 22.63%
2017-11-21 0.5760400295 0.6054170132 0.4445590079 0.5310770273 691.63万 -7.81%
2017-11-20 0.4037309885 0.7187190056 0.3930009902 0.5566009879 1085.01万 37.86%
2017-11-19 0.3528189957 0.4177890122 0.3476479948 0.4040740132 237.69万 14.53%
2017-11-18 0.3317959905 0.3533529937 0.3166239858 0.350609988 111.89万 5.67%
2017-11-17 0.2588399947 0.3506009877 0.2541899979 0.3323610127 384.61万 28.4%
2017-11-16 0.2533299923 0.2598429918 0.2463400066 0.2586739957 117.19万 2.11%
2017-11-15 0.2519200146 0.2598460019 0.2496509999 0.252914995 71.26万 0.39%
2017-11-14 0.2542079985 0.2687590122 0.2496879995 0.2518180013 77.6万 -0.94%
2017-11-13 0.2384240031 0.2597909868 0.2384240031 0.2538799942 73.32万 6.48%
2017-11-12 0.2532970011 0.2549479902 0.2359260023 0.2398959994 60.2万 -5.29%
2017-11-11 0.2443149984 0.2567099929 0.2397029996 0.2531479895 61.79万 3.62%
2017-11-10 0.2635630071 0.2820630074 0.239903003 0.2451239973 102.33万 -7%
2017-11-09 0.2471839935 0.2814419866 0.2446510047 0.2646619976 166.66万 7.07%
2017-11-08 0.2072539926 0.245837003 0.2069460005 0.2453459948 64.45万 18.38%
2017-11-07 0.2125059962 0.2160349935 0.2064609975 0.2099570036 29.97万 -1.2%
2017-11-06 0.2196059972 0.2197059989 0.211105004 0.2127790004 36.46万 -3.11%
2017-11-05 0.2180529982 0.2232670039 0.2168480009 0.2192189991 31.38万 0.53%
2017-11-04 0.2228929996 0.230035007 0.2158170044 0.2180379927 38.5万 -2.18%
2017-11-03 0.2050549984 0.2243019938 0.2039310038 0.2228900045 41.1万 8.7%
2017-11-02 0.2158939987 0.2180290073 0.1990920007 0.2050890028 34.57万 -5%
2017-11-01 0.234375 0.2351099998 0.2143490016 0.2154099941 41.7万 -8.09%
2017-10-31 0.2152740061 0.2343810052 0.2129659951 0.2341050059 43.43万 8.75%
2017-10-30 0.2107650042 0.2214480042 0.2089820057 0.2155430019 49.51万 2.27%
2017-10-29 0.1987709999 0.2176779956 0.1982840002 0.2112759948 50.73万 6.29%
2017-10-28 0.2051099986 0.2064100057 0.198100999 0.1989009976 33.05万 -3.03%
2017-10-27 0.2113990039 0.2137999982 0.2038320005 0.2048809975 30.52万 -3.08%
2017-10-26 0.217264995 0.2180610001 0.2095890045 0.2113929987 37.57万 -2.7%
2017-10-25 0.2336989939 0.2347189933 0.2130559981 0.2174289972 32.19万 -6.96%
2017-10-24 0.2119940072 0.2476730049 0.2091709971 0.2336409986 64.65万 10.21%
2017-10-23 0.2311390042 0.2314960063 0.1946379989 0.2122779936 63.56万 -8.16%
2017-10-22 0.2198919952 0.2345979959 0.2185910046 0.2305220068 48.14万 4.83%
2017-10-21 0.2715879977 0.2715879977 0.1914799958 0.2177949995 173.62万 -19.81%
2017-10-20 0.2901299894 0.2906970084 0.2688300014 0.2715780139 59.39万 -6.39%
2017-10-19 0.3012819886 0.3098019958 0.2853440046 0.2901239991 60.77万 -3.7%
2017-10-18 0.2935270071 0.3015750051 0.2846589983 0.3002870083 38.5万 2.3%
2017-10-17 0.3171269894 0.317377001 0.290504992 0.2936039865 37.97万 -7.42%
2017-10-16 0.2919499874 0.324721992 0.2919369936 0.3179149926 72.76万 8.89%
2017-10-15 0.3047829866 0.3062170148 0.282626003 0.2917110026 32.57万 -4.29%
2017-10-14 0.2982279956 0.3071100116 0.2939119935 0.304035008 27.7万 1.95%
2017-10-13 0.2868840098 0.3095110059 0.2761819959 0.298337996 66.57万 3.99%
2017-10-12 0.317185998 0.3216699958 0.2796500027 0.2865529954 84.69万 -9.66%
2017-10-11 0.2822020054 0.3359799981 0.2715120018 0.3170270026 89.82万 12.34%
2017-10-10 0.2712259889 0.2856270075 0.2620930076 0.2818529904 51.7万 3.92%
2017-10-09 0.2935349941 0.2935349941 0.2692869902 0.2714169919 37.02万 -7.54%
2017-10-08 0.2945579886 0.3024759889 0.2917000055 0.2937520146 34.48万 -0.27%
2017-10-07 0.3043369949 0.3052259982 0.2928299904 0.2946690023 24.98万 -3.18%
2017-10-06 0.3011220098 0.3068229854 0.2966209948 0.3039099872 36.78万 0.93%
2017-10-05 0.2955380082 0.3070879877 0.2827900052 0.3025729954 42.91万 2.38%
2017-10-04 0.2985039949 0.3070040047 0.286789 0.2955470085 46.36万 -0.99%
2017-10-03 0.3081940115 0.3102549911 0.2927280068 0.2983539999 47.4万 -3.19%
2017-10-02 0.3292219937 0.3315440118 0.3084779978 0.3084779978 39.01万 -6.3%
2017-10-01 0.3447990119 0.3449740112 0.3255420029 0.3292819858 43.73万 -4.5%
2017-09-30 0.3340409994 0.3635930121 0.3340409994 0.3442240059 74.82万 3.05%
2017-09-29 0.3711999953 0.375037998 0.3276839852 0.3340210021 61.01万 -10.02%
2017-09-28 0.3536190093 0.374168992 0.3472239971 0.3712620139 73.38万 4.99%
2017-09-27 0.3384679854 0.359239012 0.3289969862 0.3536460102 66.87万 4.48%
2017-09-26 0.3439779878 0.3468500078 0.333476007 0.3385260105 33.5万 -1.58%
2017-09-25 0.3326849937 0.3476819992 0.3222930133 0.3440150023 54.01万 3.41%
2017-09-24 0.3477520049 0.3511219919 0.3291549981 0.3328540027 47.96万 -4.28%
2017-09-23 0.3339819908 0.3585009873 0.3230980039 0.3485519886 92.34万 4.36%
2017-09-22 0.321491003 0.346062988 0.2951770127 0.3336969912 87.89万 3.8%
2017-09-21 0.368851006 0.3752169907 0.3117420077 0.3238759935 134.51万 -12.19%
2017-09-20 0.3917590082 0.3960919976 0.3556079865 0.36867401 142.76万 -5.89%
2017-09-19 0.3467690051 0.4088029861 0.3286780119 0.3903410137 327.8万 12.57%
2017-09-18 0.2909100056 0.3476069868 0.2860949934 0.3454110026 107.79万 18.73%
2017-09-17 0.2813560069 0.2926400006 0.2664540112 0.2911979854 36.69万 3.5%
2017-09-16 0.2713400126 0.2849510014 0.2684809864 0.2819890082 41.6万 3.92%
2017-09-15 0.227079004 0.2862949967 0.2152500004 0.2712199986 61.82万 19.44%
2017-09-14 0.2809720039 0.2901850045 0.2264160067 0.2265989929 70.85万 -19.35%
2017-09-13 0.2954039872 0.2954800129 0.268640995 0.2810130119 98.85万 -4.87%
2017-09-12 0.2896949947 0.348360002 0.2844829857 0.2951000035 117.37万 1.87%
2017-09-11 0.302056998 0.307637006 0.2883099914 0.2902579904 30.63万 -3.91%
2017-09-10 0.2980670035 0.3027429879 0.283600986 0.3011650145 51.65万 1.04%
2017-09-09 0.2914640009 0.3037549853 0.2849729955 0.2976860106 38.26万 2.13%
2017-09-08 0.3397879899 0.3446800113 0.2780550122 0.2912479937 76.76万 -14.29%
2017-09-07 0.3487899899 0.3495180011 0.3217639923 0.3399319947 65.34万 -2.54%
2017-09-06 0.3364939988 0.3592120111 0.3203490078 0.3464600146 100.73万 2.96%
2017-09-05 0.3034749925 0.3568919897 0.2611899972 0.3335259855 133.87万 9.9%
2017-09-04 0.365485996 0.365485996 0.2646450102 0.3039610088 195.7万 -16.83%
2017-09-03 0.3725560009 0.3830780089 0.3538210094 0.365741998 64.28万 -1.83%
2017-09-02 0.4284609854 0.4346280098 0.3541170061 0.3690389991 130.05万 -13.87%
2017-09-01 0.4701089859 0.4758870006 0.4286710024 0.4286710024 136.19万 -8.81%
2017-08-31 0.4658029974 0.4772399962 0.4608129859 0.4695470035 71.52万 0.8%
2017-08-30 0.4578120112 0.4962199926 0.4555299878 0.4624280036 132.9万 1.01%
2017-08-29 0.4381709993 0.4887990057 0.427549988 0.4563800097 158.1万 4.16%
2017-08-28 0.4660269916 0.4706610143 0.4313260019 0.438477993 111.48万 -5.91%
2017-08-27 0.4889450073 0.4953190088 0.4551129937 0.4659039974 97.44万 -4.71%
2017-08-26 0.4851959944 0.4943419993 0.4574010074 0.489331007 88.64万 0.85%
2017-08-25 0.5175750256 0.5476819873 0.4615130126 0.4841200113 209.72万 -6.46%
2017-08-24 0.4666579962 0.5727900267 0.4493330121 0.5134819746 418.07万 10.03%
2017-08-23 0.3744849861 0.5166230202 0.3725770116 0.4653089941 394.79万 24.25%
2017-08-22 0.410461992 0.410728991 0.3585630059 0.3746899962 86.83万 -8.72%
2017-08-21 0.3849920034 0.4400129914 0.380573988 0.410059005 222.44万 6.51%
2017-08-20 0.3733560145 0.398104012 0.3570230007 0.3876479864 89.27万 3.83%
2017-08-19 0.3382390141 0.3740350008 0.3292059898 0.3740350008 138.51万 10.58%
2017-08-18 0.4172179997 0.4246119857 0.3152610064 0.3377560079 177.11万 -19.05%
2017-08-17 0.2995640039 0.4217579961 0.2947449982 0.4151780009 314.76万 38.59%
2017-08-16 0.2971290052 0.3232690096 0.2887009978 0.2998859882 157.19万 0.93%
2017-08-15 0.3041079938 0.3099429905 0.2792859972 0.2967410088 112.42万 -2.42%
2017-08-14 0.313556999 0.3483720124 0.2873539925 0.3037190139 129.75万 -3.14%
2017-08-13 0.3335950077 0.3378120065 0.2925550044 0.3115839958 135.37万 -6.6%
2017-08-12 0.298067987 0.365880996 0.298067987 0.3293310106 215.21万 10.49%
2017-08-11 0.4073440135 0.4229049981 0.2926160097 0.2956779897 367.5万 -27.41%
2017-08-10 0.2501499951 0.3885819912 0.2467200011 0.3885819912 292.2万 55.34%
2017-08-09 0.2806139886 0.2837960124 0.2330899984 0.2504700124 99.92万 -10.74%
2017-08-08 0.2598069906 0.2898989916 0.2564119995 0.2798649967 47.36万 7.72%
2017-08-07 0.2739860117 0.2846660018 0.2538200021 0.2614670098 61.87万 -4.57%
2017-08-06 0.2343180031 0.2763369977 0.2213280052 0.274217993 85.25万 17.03%
2017-08-05 0.2153909951 0.2337069958 0.213202998 0.2336319983 46.39万 8.47%
2017-08-04 0.2230879962 0.2342920005 0.2117249966 0.2154439986 59.52万 -3.43%
2017-08-03 0.1959940046 0.2266400009 0.1925510019 0.225951001 61万 15.28%
2017-08-02 0.2080370039 0.2087270021 0.1878030002 0.1921979934 42.88万 -7.61%
2017-08-01 0.1760019958 0.2269770056 0.1620599926 0.208178997 85.08万 18.28%
2017-07-31 0.1784480065 0.1834619939 0.1597869992 0.1760450006 42.91万 -1.35%
2017-07-30 0.1905210018 0.1928600073 0.1727840006 0.1781599969 45.27万 -6.49%
2017-07-29 0.1878850013 0.1906770021 0.1771290004 0.1906480044 29.61万 1.47%
2017-07-28 0.2011100054 0.2026010007 0.183408007 0.1876479983 55.23万 -6.69%
2017-07-27 0.1982010007 0.2135770023 0.1940619946 0.1995130032 126.86万 0.66%
2017-07-26 0.1864890009 0.1980620027 0.1826850027 0.1967149973 42.21万 5.48%
2017-07-25 0.2301889956 0.2330559939 0.1820220053 0.1873670071 72.04万 -18.6%
2017-07-24 0.2188719958 0.2372779995 0.2183710039 0.2301650047 110.87万 5.16%
2017-07-23 0.2106020004 0.2279839963 0.2000750005 0.2202340066 116.96万 4.57%
2017-07-22 0.1980160028 0.2160540074 0.1973879933 0.2106540054 58.96万 6.38%
2017-07-21 0.2185080051 0.2371850014 0.2019309998 0.2019309998 106.94万 -7.59%
2017-07-20 0.1917839944 0.218930006 0.1800609976 0.216644004 95.44万 12.96%
2017-07-19 0.177222997 0.2454539984 0.1747830063 0.1904869974 185.78万 7.48%
2017-07-18 0.1882590055 0.1899449974 0.1726790071 0.1765670031 96.56万 -6.21%
2017-07-17 0.1480669975 0.1899680048 0.1474509984 0.1880690008 135.21万 27.02%
2017-07-16 0.1679050028 0.1783069968 0.1399179995 0.1468929946 95.69万 -12.51%
2017-07-15 0.1643490046 0.1976449937 0.1508339942 0.1689279974 127.14万 2.79%
2017-07-14 0.2390410006 0.2427340001 0.1617410034 0.1650570035 175.47万 -30.95%
2017-07-13 0.3151479959 0.3151479959 0.2392130047 0.2392130047 218.9万 -24.1%
2017-07-12 0.2616159916 0.3320150077 0.2599970102 0.316760987 452.84万 21.08%

回顶部