sbtc币今日最新价格 实时

$ 56939 涨幅：-0.39%
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥472127.4765 / $67269
L：¥460069.6935 / $65551

2018年最高价格/最低价格

H：¥38.12 / $5.43 (2018-11-13)
L：¥2.42 / $0.35 (2018-12-14)

历史最高/最低价格

H：¥516575.64 / $73602
L：¥4.1263 / $0.587918

sBTC交易平台推荐

欧易OKX 币安Binance
sbtc走势图加载中...
  • sbtc币历史价格表
  • sbtc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
2018-12-30 0.6914 0.7202 0.594 0.6661 17.98万 -3.66%
2018-12-29 0.6885 0.7274 0.6047 0.6914 27.42万 0.42%
2018-12-28 0.71226349 0.7469595 0.6655 0.6885 25.07万 -3.34%
2018-12-27 0.7189 0.7535 0.66686798 0.71226349 22.33万 -0.92%
2018-12-26 0.7717 0.7782 0.6831 0.7189 18.94万 -6.84%
2018-12-25 0.743 0.8952 0.743 0.7717 23.6万 3.86%
2018-12-24 0.7059 0.8461 0.7059 0.743 29.04万 5.26%
2018-12-23 0.7701 0.81230522 0.684 0.7059 28.84万 -8.34%
2018-12-22 0.7853 0.854 0.7507 0.7701 39.2万 -1.94%
2018-12-21 0.7697 0.8148 0.7326 0.7853 58.47万 2.03%
2018-12-20 0.7067 0.851 0.6771 0.7697 40.04万 8.91%
2018-12-19 0.89096175 0.91946432 0.6339 0.7067 27.84万 -20.68%
2018-12-18 0.6945 0.91999533 0.5233 0.89096175 24.65万 28.29%
2018-12-17 0.79992786 0.88553787 0.5534 0.6945 32.18万 -13.18%
2018-12-16 0.82381077 0.88826249 0.75292201 0.79992786 31.92万 -2.9%
2018-12-15 0.85681358 0.87314088 0.756 0.82381077 40.35万 -3.85%
2018-12-14 0.90949344 3.91867372 0.3453 0.85681358 50.08万 -5.79%
2018-12-13 0.86216792 0.98630709 0.86216792 0.90949344 37.71万 5.49%
2018-12-12 0.97360681 1.00178063 0.83039176 0.86216792 60.49万 -11.45%
2018-12-11 1.00650892 1.0690538 0.8487 0.97360681 71.28万 -3.27%
2018-12-10 0.9637944 1.0529269 0.81406226 1.00650892 56.33万 4.43%
2018-12-09 0.9802346 2.83833952 0.92765091 0.9637944 51.57万 -1.68%
2018-12-08 0.9972912 1.07397126 0.88524312 0.9802346 45.39万 -1.71%
2018-12-07 1.17588281 1.19540441 0.94395794 0.9972912 43.35万 -15.19%
2018-12-06 1.26469331 1.28212259 1.0821055 1.17588281 31.98万 -7.02%
2018-12-05 1.16846494 1.29965452 1.1008 1.26469331 35.64万 8.24%
2018-12-04 1.29277782 1.3310415 1.1501962 1.16846494 28.39万 -9.62%
2018-12-03 1.3013487 1.32720002 1.2081846 1.29277782 34.51万 -0.66%
2018-12-02 1.29615414 1.5301916 1.16768352 1.3013487 36.38万 0.4%
2018-12-01 1.39996263 1.54324688 1.13209103 1.29615414 35.45万 -7.42%
2018-11-30 1.53493647 1.75044213 1.2166 1.39996263 48.73万 -8.79%
2018-11-29 1.35824685 1.58633829 1.0934 1.53493647 38.75万 13.01%
2018-11-28 3.2397 3.4354 1.25510832 1.35824685 35.79万 -58.07%
2018-11-27 1.23071928 4.429574457872 0.8592 3.2397 38.59万 163.24%
2018-11-26 1.30616447 4.429574457872 1.15881235 1.23071928 27.13万 -5.78%
2018-11-25 1.27264428 4.429574457872 1.1999 1.30616447 29.14万 2.63%
2018-11-24 1.338712853692 4.429574457872 1.1762 1.27264428 24.95万 -4.94%
2018-11-23 1.634713558908 4.429574457872 1.29584 1.338712853692 27.13万 -18.11%
2018-11-22 1.668822550112 4.429574457872 1.1816 1.634713558908 29.17万 -2.04%
2018-11-21 4.380823328156 4.476527914685 1.1143 1.668822550112 51.91万 -61.91%
2018-11-20 2.735193344809 4.671883267 1.730053366529 4.380823328156 60.46万 60.17%
2018-11-16 2.988188707576 4.429574457872 2.173078075842 3.333780047669 35.6万 11.57%
2018-11-15 5.121145442797 5.121198717439 2.382665798604 2.988188707576 26.66万 -41.65%
2018-11-14 5.05354372846 5.340831189208 3.438149360572 5.121145442797 50.33万 1.34%
2018-11-13 4.2694620719 5.431144802282 3.713885282166 5.05354372846 58.48万 18.36%
2018-01-07 164.0477271274 167.4062357007 146.1720650268 153.1610665803 721.82万 -6.64%
2018-01-06 148.707937419 177.4445707686 144.467324071 165.1901302109 848.68万 11.08%
2018-01-05 152.3459261183 165.7051352404 142.4432122484 149.0190642201 732.63万 -2.18%
2018-01-04 161.1370729168 170.1662782278 142.4226536562 149.7275593542 741.38万 -7.08%
2018-01-03 169.7802583916 178.7579880109 156.3967229518 160.8001394723 518.7万 -5.29%
2018-01-02 157.4108957127 176.5406579272 147.9953713388 169.6788008182 919.02万 7.79%
2018-01-01 174.6280638215 184.5765189662 155.6356799325 156.7415842444 550.92万 -10.24%

回顶部