savg币今日最新价格 实时

$ 0.00304786 涨幅：-7.26%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.0377 / $0.00518385
L：¥0.0372 / $0.00511406

2023年最高价格/最低价格

H：¥0.09 / $0.01 (2023-05-21)
L：¥0.01 / $0 (2023-10-15)

历史最高/最低价格

H：¥0.39 / $0.053969
L：¥0.0127 / $0.00175099

SAVAGE交易平台推荐

欧易OKX 币安Binance
savg走势图加载中...
  • savg币历史价格表
  • savg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
2023-12-31 0.00506 0.005492 0.00497 0.004979 3.25万 -1.6%
2023-12-30 0.004924 0.005065 0.004809 0.005058 2.32万 2.72%
2023-12-29 0.005088 0.005248 0.004866 0.004921 2.03万 -3.28%
2023-12-28 0.00446 0.005249 0.004456 0.005088 2.53万 14.08%
2023-12-27 0.004231 0.004893 0.00423 0.004459 2.24万 5.39%
2023-12-26 0.004004 0.004923 0.003943 0.004237 3.51万 5.82%
2023-12-25 0.003563 0.004023 0.003559 0.004021 2.55万 12.85%
2023-12-24 0.003695 0.003712 0.003559 0.00357 1.97万 -3.38%
2023-12-23 0.003484 0.003707 0.003473 0.003693 3.03万 6%
2023-12-22 0.003436 0.003831 0.003373 0.003484 3.64万 1.4%
2023-12-21 0.003285 0.003763 0.003097 0.003435 3.38万 4.57%
2023-12-20 0.003472 0.003592 0.003263 0.003263 2.17万 -6.02%
2023-12-19 0.0035 0.003668 0.003379 0.00346 2.12万 -1.14%
2023-12-18 0.003735 0.00381 0.003464 0.003507 2.48万 -6.1%
2023-12-16 0.003942 0.00421 0.003781 0.003797 2.46万 -3.68%
2023-12-14 0.003304 0.003454 0.003276 0.003454 2.03万 4.54%
2023-12-13 0.003163 0.003319 0.003101 0.003304 2.3万 4.46%
2023-12-12 0.003316 0.003326 0.003007 0.00316 2.32万 -4.7%
2023-12-11 0.003423 0.003524 0.003135 0.00332 2.32万 -3.01%
2023-12-10 0.00327 0.003605 0.003233 0.003425 3.52万 4.74%
2023-12-09 0.002742 0.0034 0.002719 0.003277 4.05万 19.51%
2023-11-28 0.003173 0.003281 0.00315 0.003238 2.65万 2.05%
2023-11-27 0.003318 0.003745 0.003044 0.003173 2.7万 -4.37%
2023-11-26 0.002191 0.008647 0.002187 0.003326 5.67万 51.8%
2023-11-25 0.002153 0.002202 0.002139 0.002191 2.49万 1.76%
2023-11-24 0.002203 0.002229 0.002125 0.002158 2.66万 -2.04%
2023-11-23 0.002313 0.002326 0.002203 0.002203 3.47万 -4.76%
2023-11-22 0.002523 0.002528 0.002299 0.002299 3.14万 -8.88%
2023-11-21 0.002362 0.002541 0.002335 0.002523 2.85万 6.82%
2023-11-20 0.002397 0.002412 0.002353 0.002355 2.51万 -1.75%
2023-11-19 0.00253 0.00253 0.00236 0.0024 2.52万 -5.14%
2023-11-18 0.002625 0.002643 0.002481 0.002527 2.5万 -3.73%
2023-11-17 0.00259 0.002646 0.002572 0.00263 2.61万 1.54%
2023-11-16 0.00264 0.00265 0.002546 0.002594 2.53万 -1.74%
2023-11-15 0.002527 0.002887 0.002522 0.00264 2.43万 4.47%
2023-11-14 0.002291 0.002526 0.002286 0.002521 2.62万 10.04%
2023-11-13 0.002295 0.002298 0.00227 0.002294 2.47万 -0.04%
2023-11-12 0.002322 0.002366 0.002291 0.002292 2.53万 -1.29%
2023-11-11 0.002361 0.002361 0.002112 0.002326 2.75万 -1.48%
2023-11-10 0.002068 0.002375 0.002027 0.002361 2.7万 14.17%
2023-11-05 0.002278 0.002282 0.002194 0.002204 2.66万 -3.25%
2023-11-04 0.002254 0.002309 0.002252 0.002279 2.53万 1.11%
2023-11-03 0.002244 0.002269 0.002227 0.002255 2.62万 0.49%
2023-11-02 0.002318 0.00232 0.002243 0.002246 1.84万 -3.11%
2023-11-01 0.002049 0.002408 0.002042 0.002329 3.01万 13.67%
2023-10-31 0.002031 0.002053 0.00199 0.002049 2.77万 0.89%
2023-10-30 0.002027 0.002034 0.002015 0.002033 2.62万 0.3%
2023-10-29 0.002048 0.00206 0.002016 0.002024 2.63万 -1.17%
2023-10-28 0.00203 0.002081 0.002026 0.002057 2.59万 1.33%
2023-10-27 0.002 0.002084 0.002 0.00203 2.28万 1.5%
2023-10-26 0.002024 0.002024 0.001978 0.002 2.86万 -1.19%
2023-10-25 0.002065 0.002077 0.00202 0.002037 2.88万 -1.36%
2023-10-24 0.001988 0.002126 0.001986 0.002065 2.38万 3.87%
2023-10-23 0.002002 0.002034 0.001821 0.001986 2.65万 -0.8%
2023-10-22 0.001923 0.002047 0.00192 0.002003 3.01万 4.16%
2023-10-21 0.001902 0.001935 0.001902 0.001923 2.87万 1.1%
2023-10-20 0.00193 0.001937 0.001889 0.001901 2.48万 -1.5%
2023-10-19 0.002078 0.002098 0.00186 0.00193 2.59万 -7.12%
2023-10-18 0.002096 0.002225 0.002042 0.00207 2.05万 -1.24%
2023-10-17 0.001775 0.002139 0.001771 0.002101 2.65万 18.37%
2023-10-15 0.001919 0.001924 0.001744 0.001772 2.19万 -7.66%
2023-10-14 0.001977 0.001987 0.001924 0.001924 2.03万 -2.68%
2023-10-12 0.002117 0.002179 0.002104 0.00211 2.17万 -0.33%
2023-10-11 0.002326 0.002327 0.002105 0.002117 1.91万 -8.99%
2023-10-10 0.00234 0.002519 0.00233 0.00233 2.14万 -0.43%
2023-10-09 0.002343 0.002357 0.00233 0.00234 1.94万 -0.13%
2023-10-08 0.00234 0.002352 0.002329 0.002338 1.94万 -0.09%
2023-10-07 0.002358 0.002374 0.002319 0.00235 1.9万 -0.34%
2023-10-06 0.002325 0.002515 0.002307 0.002354 1.99万 1.25%
2023-10-05 0.00233 0.002344 0.002307 0.002317 1.9万 -0.56%
2023-10-04 0.002421 0.002438 0.002264 0.00234 2.64万 -3.35%
2023-10-03 0.002423 0.002439 0.002394 0.00242 2.27万 -0.12%
2023-10-02 0.002374 0.002488 0.002373 0.002426 1.99万 2.19%
2023-10-01 0.002457 0.002467 0.00233 0.002387 1.92万 -2.85%
2023-09-30 0.00244 0.002492 0.002426 0.002461 2.21万 0.86%
2023-09-29 0.002501 0.002506 0.002437 0.002441 2.27万 -2.4%
2023-09-28 0.002573 0.002583 0.002487 0.002501 2.39万 -2.8%
2023-09-27 0.002626 0.002634 0.002565 0.002576 1.91万 -1.9%
2023-09-26 0.002637 0.002643 0.002612 0.002626 1.9万 -0.42%
2023-09-25 0.002646 0.00266 0.002629 0.002636 1.95万 -0.38%
2023-09-24 0.002685 0.0027 0.002634 0.002646 2.46万 -1.45%
2023-09-23 0.002682 0.0027 0.002672 0.002686 1.93万 0.15%
2023-09-22 0.002738 0.002752 0.002657 0.002682 2.05万 -2.05%
2023-09-21 0.002687 0.002755 0.002664 0.002738 2.31万 1.9%
2023-09-20 0.002677 0.002705 0.002673 0.002687 1.87万 0.37%
2023-09-19 0.002662 0.002703 0.002644 0.002689 2.37万 1.01%
2023-09-18 0.002905 0.002914 0.002626 0.002662 2.14万 -8.36%
2023-09-17 0.003004 0.00309 0.002894 0.002899 2.63万 -3.5%
2023-09-16 0.002908 0.003009 0.0029 0.003004 2.33万 3.3%
2023-09-15 0.002802 0.00286 0.002802 0.002851 2.05万 1.75%
2023-09-14 0.00268 0.002816 0.00266 0.002802 1.98万 4.55%
2023-09-13 0.002658 0.002682 0.002636 0.00268 1.79万 0.83%
2023-09-09 0.00278 0.002799 0.002755 0.002773 1.91万 -0.25%
2023-09-08 0.002761 0.002809 0.002748 0.002787 2.5万 0.94%
2023-09-07 0.002793 0.002828 0.00276 0.00276 2.17万 -1.18%
2023-09-06 0.002876 0.003375 0.002592 0.002793 1.83万 -2.89%
2023-09-05 0.002883 0.002931 0.002834 0.002876 1.7万 -0.24%
2023-09-04 0.002985 0.002993 0.00286 0.002883 2.52万 -3.42%
2023-09-03 0.003007 0.003015 0.00298 0.002985 1.18万 -0.73%
2023-09-02 0.003069 0.003071 0.002998 0.003005 1.92万 -2.09%
2023-09-01 0.002907 0.003118 0.002907 0.003069 1.19万 5.57%
2023-08-31 0.002903 0.002911 0.002901 0.002907 6353.93 0.14%
2023-08-30 0.002905 0.002911 0.002895 0.002903 8856.39 -0.07%
2023-08-29 0.002833 0.002908 0.00281 0.002903 1.24万 2.47%
2023-08-28 0.002836 0.002845 0.002788 0.002833 1.24万 -0.11%
2023-08-27 0.002836 0.002856 0.002829 0.002836 1.24万 --
2023-08-26 0.002863 0.002866 0.002829 0.002836 1.21万 -0.94%
2023-08-25 0.002945 0.002953 0.002847 0.002863 1.67万 -2.78%
2023-08-24 0.002904 0.002995 0.002892 0.002945 2.32万 1.41%
2023-08-22 0.002754 0.002931 0.002744 0.002926 1.25万 6.25%
2023-08-21 0.002588 0.002763 0.002579 0.002754 1.33万 6.41%
2023-08-20 0.002466 0.002608 0.002454 0.002591 1.28万 5.07%
2023-08-19 0.002705 0.002705 0.002433 0.002474 2.31万 -8.54%
2023-08-18 0.002837 0.002845 0.002698 0.002702 1.09万 -4.76%
2023-08-17 0.003032 0.003071 0.002813 0.002829 1.59万 -6.7%
2023-08-16 0.003107 0.003118 0.003018 0.003032 1.45万 -2.41%
2023-08-15 0.003018 0.003117 0.003002 0.003107 1.21万 2.95%
2023-08-03 0.003188 0.003281 0.003174 0.00321 1.18万 0.69%
2023-08-02 0.003297 0.00331 0.003168 0.003188 1.27万 -3.31%
2023-08-01 0.003356 0.00349 0.003236 0.003297 1.56万 -1.76%
2023-07-31 0.003792 0.0038 0.003 0.003356 2.35万 -11.5%
2023-07-29 0.003825 0.003846 0.003729 0.003755 1.35万 -1.83%
2023-07-28 0.004044 0.004091 0.003775 0.003825 1.22万 -5.42%
2023-07-27 0.004104 0.004124 0.004027 0.004044 1.5万 -1.46%
2023-07-26 0.004146 0.004715 0.004095 0.004104 1.32万 -1.01%
2023-07-25 0.004239 0.004265 0.004133 0.004146 1.49万 -2.19%
2023-07-24 0.004274 0.004282 0.004228 0.004233 1.8万 -0.96%
2023-07-23 0.004264 0.004285 0.004259 0.004274 1.25万 0.23%
2023-07-22 0.004284 0.004316 0.004256 0.004264 7657.64 -0.47%
2023-07-21 0.004293 0.004301 0.004252 0.004287 6997.78 -0.14%
2023-07-20 0.004318 0.004338 0.004251 0.004293 6880.24 -0.58%
2023-07-19 0.00449 0.004496 0.00425 0.004318 1.11万 -3.83%
2023-07-18 0.004533 0.00455 0.004264 0.004488 1.04万 -0.99%
2023-07-17 0.004667 0.00468 0.004522 0.004533 7649.63 -2.87%
2023-07-16 0.005032 0.005039 0.004293 0.004668 1.32万 -7.23%
2023-07-15 0.004937 0.005568 0.004937 0.005032 1.4万 1.92%
2023-07-14 0.00497 0.004996 0.004927 0.004937 7435.01 -0.66%
2023-07-13 0.005045 0.005084 0.004958 0.00497 8707.02 -1.49%
2023-07-11 0.004986 0.004991 0.004806 0.004839 7141.69 -2.95%
2023-07-10 0.004882 0.004988 0.004691 0.004986 6284.56 2.13%
2023-07-09 0.004693 0.005208 0.00467 0.004877 9323.34 3.92%
2023-07-08 0.004488 0.005466 0.004471 0.004693 8352.92 4.57%
2023-07-07 0.004483 0.004542 0.004261 0.004488 1.05万 0.11%
2023-07-05 0.004777 0.005555 0.00435 0.00471 1.89万 -1.4%
2023-07-04 0.004784 0.004911 0.004652 0.004777 2.31万 -0.15%
2023-07-03 0.004769 0.004798 0.004742 0.004784 1.94万 0.31%
2023-07-02 0.004874 0.004879 0.004698 0.004769 2万 -2.15%
2023-07-01 0.004952 0.004994 0.004767 0.004874 1.42万 -1.58%
2023-06-30 0.005026 0.00563 0.004784 0.004952 1.83万 -1.47%
2023-06-28 0.00521 0.006369 0.005089 0.005182 1.51万 -0.54%
2023-06-26 0.005208 0.005219 0.005085 0.005206 9010.27 -0.04%
2023-06-25 0.005677 0.005757 0.004837 0.00521 2.01万 -8.23%
2023-06-22 0.005529 0.006033 0.0055 0.005776 8275.73 4.47%
2023-06-21 0.005465 0.006369 0.005379 0.005529 1.3万 1.17%
2023-06-20 0.005595 0.005595 0.005434 0.005465 5151.75 -2.32%
2023-06-19 0.005599 0.00568 0.00553 0.005595 4579.81 -0.07%
2023-06-18 0.005369 0.007303 0.0053 0.005599 9802.23 4.28%
2023-06-17 0.005402 0.005736 0.005126 0.00536 1.84万 -0.78%
2023-06-16 0.006655 0.006679 0.005248 0.005398 1.21万 -18.89%
2023-06-15 0.00791 0.007921 0.00663 0.006655 8585.67 -15.87%
2023-06-14 0.006625 0.008086 0.006614 0.00791 1.76万 19.4%
2023-06-13 0.006409 0.006718 0.006409 0.006625 5350.67 3.37%
2023-06-12 0.006006 0.006994 0.005989 0.006409 7004.63 6.71%
2023-06-11 0.007332 0.00735 0.005829 0.006006 7024.24 -18.09%
2023-06-10 0.007394 0.008173 0.006793 0.007332 7591.19 -0.84%
2023-06-09 0.007741 0.007758 0.007362 0.007394 4739.74 -4.48%
2023-06-08 0.007854 0.007988 0.007481 0.007747 9309.7 -1.36%
2023-06-07 0.008569 0.008572 0.007822 0.007854 6479.91 -8.34%
2023-06-06 0.00868 0.008712 0.008424 0.008569 6246.94 -1.28%
2023-06-05 0.009108 0.00913 0.008578 0.008672 6166.94 -4.79%
2023-06-04 0.009121 0.009296 0.009085 0.009108 6590.67 -0.14%
2023-06-03 0.010063 0.010067 0.008899 0.009121 7337.66 -9.36%
2023-06-02 0.010524 0.010524 0.009915 0.010063 5650.81 -4.38%
2023-06-01 0.01083 0.010909 0.010496 0.010517 1.23万 -2.89%
2023-05-31 0.011008 0.011269 0.01083 0.01083 1.03万 -1.62%
2023-05-30 0.010641 0.011032 0.010611 0.011008 5660.44 3.45%
2023-05-29 0.00989 0.010762 0.009887 0.01063 1.45万 7.48%
2023-05-28 0.009985 0.01003 0.009808 0.00989 2.4万 -0.95%
2023-05-27 0.009616 0.010022 0.009607 0.009985 1.34万 3.84%
2023-05-26 0.009873 0.009924 0.009301 0.009609 6152.91 -2.67%
2023-05-25 0.009809 0.009931 0.009373 0.009873 6635.06 0.65%
2023-05-24 0.009388 0.011 0.009345 0.009798 1.61万 4.37%
2023-05-23 0.010358 0.011 0.009296 0.009388 2.12万 -9.36%
2023-05-22 0.010878 0.011057 0.01024 0.010358 7593.85 -4.78%
2023-05-21 0.008869 0.012995 0.008849 0.01087 1.79万 22.56%
2023-05-20 0.008281 0.011277 0.00815 0.008869 1.06万 7.1%
2023-05-19 0.007232 0.0102 0.007225 0.008281 2.05万 14.5%
2023-05-18 0.007043 0.007509 0.007 0.007232 6114.25 2.68%
2023-05-17 0.006811 0.007119 0.006692 0.007024 8085.93 3.13%
2023-05-16 0.006509 0.00684 0.006453 0.006811 7626.29 4.64%
2023-05-15 0.006396 0.006723 0.006325 0.006494 6538.8 1.53%
2023-05-14 0.006062 0.006547 0.006055 0.006388 7671.49 5.38%
2023-05-13 0.006504 0.006533 0.006 0.006062 7396.56 -6.8%
2023-05-12 0.006496 0.006723 0.006328 0.006508 7502.69 0.18%
2023-05-11 0.005759 0.006847 0.00569 0.006496 1.95万 12.8%
2023-05-10 0.004855 0.006318 0.004846 0.005759 1.38万 18.62%

回顶部