scrt币今日最新价格 实时

$ 0.305514 涨幅：+3.80%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥2.4439 / $0.336293
L：¥2.3131 / $0.318291

2023年最高价格/最低价格

H：¥7.22 / $0.99 (2023-02-10)
L：¥1.74 / $0.24 (2023-09-13)

历史最高/最低价格

H：¥75.43 / $10.38
L：¥1.7344 / $0.238656

Secret交易平台推荐

欧易OKX 币安Binance
scrt走势图加载中...
  • scrt币历史价格表
  • scrt币概况
2021年 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
2023-12-31 0.5065 0.5152 0.4903 0.5111 287万 0.91%
2023-12-30 0.6124 0.6148 0.4999 0.5079 688.53万 -17.06%
2023-12-29 0.5198 0.6411 0.5121 0.619 1515.33万 19.08%
2023-12-28 0.5211 0.5247 0.498 0.5198 234万 -0.25%
2023-12-27 0.553 0.5668 0.521 0.521 268.01万 -5.79%
2023-12-26 0.5346 0.5562 0.4988 0.5516 411.53万 3.18%
2023-12-25 0.4613 0.6038 0.46 0.5346 1135.08万 15.89%
2023-12-24 0.4441 0.4637 0.43 0.4602 164.74万 3.63%
2023-12-23 0.4484 0.4638 0.4373 0.4441 271.96万 -0.96%
2023-12-22 0.4269 0.4702 0.4189 0.4467 305.16万 4.64%
2023-12-21 0.4221 0.4276 0.4077 0.4265 192.12万 1.04%
2023-12-20 0.42 0.4396 0.4185 0.4226 132.73万 0.62%
2023-12-19 0.4471 0.4496 0.408 0.4197 182.92万 -6.13%
2023-12-18 0.4707 0.4846 0.4399 0.4481 464.73万 -4.8%
2023-12-17 0.4284 0.4725 0.4268 0.4725 328.54万 10.29%
2023-12-16 0.4409 0.4452 0.4269 0.428 167.88万 -2.93%
2023-12-15 0.4227 0.4597 0.4115 0.4409 249.28万 4.31%
2023-12-14 0.4372 0.4423 0.4116 0.4214 297.68万 -3.61%
2023-12-13 0.4153 0.4729 0.4085 0.438 930.07万 5.47%
2023-12-12 0.4019 0.4435 0.3796 0.4141 415.83万 3.04%
2023-12-11 0.4068 0.4116 0.3957 0.4017 113.2万 -1.25%
2023-12-10 0.4004 0.4117 0.3994 0.4073 155.37万 1.72%
2023-12-09 0.3748 0.4072 0.3748 0.4004 209.49万 6.83%
2023-12-08 0.3923 0.4495 0.3649 0.376 739.63万 -4.15%
2023-12-07 0.3676 0.4074 0.3665 0.3914 421.88万 6.47%
2023-12-06 0.364 0.3704 0.3598 0.3682 105.49万 1.15%
2023-12-05 0.3582 0.374 0.3566 0.3608 129.47万 0.73%
2023-12-04 0.367 0.3723 0.3552 0.3574 123.65万 -2.62%
2023-12-03 0.3615 0.3721 0.3585 0.3666 133.36万 1.41%
2023-12-02 0.3618 0.3715 0.36 0.3609 119.66万 -0.25%
2023-12-01 0.3683 0.3741 0.3611 0.3618 94.81万 -1.76%
2023-11-30 0.3865 0.3915 0.3652 0.3685 134.83万 -4.66%
2023-11-29 0.3756 0.3913 0.3685 0.3866 141.95万 2.93%
2023-11-28 0.3949 0.3949 0.3732 0.3768 137.05万 -4.58%
2023-11-27 0.3646 0.3998 0.3637 0.3949 171.2万 8.31%
2023-11-26 0.3647 0.3774 0.3629 0.364 142.44万 -0.19%
2023-11-25 0.3488 0.3647 0.3483 0.3647 67.1万 4.56%
2023-11-24 0.3411 0.3577 0.3397 0.3457 92.67万 1.35%
2023-11-23 0.3541 0.3576 0.3247 0.3411 137.41万 -3.67%
2023-11-22 0.3728 0.3739 0.3474 0.355 108.69万 -4.77%
2023-11-21 0.3393 0.3845 0.3392 0.3728 261.4万 9.87%
2023-11-20 0.3375 0.3485 0.3372 0.3393 114.35万 0.53%
2023-11-19 0.3313 0.346 0.3275 0.3375 105.01万 1.87%
2023-11-18 0.3622 0.3656 0.331 0.331 124.87万 -8.61%
2023-11-17 0.3706 0.3829 0.3617 0.3622 154.16万 -2.27%
2023-11-16 0.3695 0.3749 0.354 0.3711 152.76万 0.43%
2023-11-15 0.3783 0.3879 0.3556 0.3702 324.43万 -2.14%
2023-11-14 0.3465 0.3872 0.3465 0.3788 278.14万 9.32%
2023-11-13 0.3648 0.3728 0.3462 0.3465 177.93万 -5.02%
2023-11-12 0.35 0.3632 0.349 0.363 126.28万 3.71%
2023-11-11 0.3459 0.3549 0.3292 0.3505 194.94万 1.33%
2023-11-10 0.3316 0.3489 0.3316 0.3457 199.76万 4.25%
2023-11-05 0.3214 0.3226 0.3077 0.3112 166.02万 -3.17%
2023-11-04 0.2911 0.3585 0.2887 0.3197 1197.09万 9.82%
2023-11-03 0.2828 0.3081 0.2812 0.2911 206.82万 2.93%
2023-11-02 0.281 0.2875 0.2794 0.2829 122.93万 0.68%
2023-11-01 0.288 0.2969 0.2803 0.281 148.76万 -2.43%
2023-10-31 0.2837 0.2911 0.2793 0.2886 124.08万 1.73%
2023-10-30 0.287 0.2872 0.2802 0.2832 66.18万 -1.32%
2023-10-29 0.2794 0.2913 0.2771 0.2873 105.86万 2.83%
2023-10-28 0.2773 0.2809 0.2728 0.2797 97.59万 0.87%
2023-10-27 0.2912 0.3029 0.2729 0.2764 221.22万 -5.08%
2023-10-26 0.2755 0.2965 0.2752 0.2914 203.09万 5.77%
2023-10-25 0.2663 0.2869 0.2656 0.2762 256.08万 3.72%
2023-10-24 0.2513 0.2721 0.2513 0.2668 228.48万 6.17%
2023-10-23 0.257 0.258 0.2493 0.2514 81.28万 -2.18%
2023-10-22 0.2502 0.2598 0.2501 0.2562 82.01万 2.4%
2023-10-21 0.2534 0.2612 0.2443 0.2502 248.24万 -1.26%
2023-10-20 0.2433 0.2633 0.2425 0.2533 264.52万 4.11%
2023-10-19 0.2451 0.2492 0.2415 0.2434 90.8万 -0.69%
2023-10-18 0.2494 0.251 0.2434 0.2448 98.37万 -1.84%
2023-10-17 0.2434 0.2603 0.2427 0.249 276.83万 2.3%
2023-10-16 0.2446 0.2454 0.2419 0.2434 43.28万 -0.49%
2023-10-15 0.2417 0.246 0.2414 0.2447 37.93万 1.24%
2023-10-14 0.2442 0.2448 0.2412 0.2419 49.56万 -0.94%
2023-10-12 0.2506 0.2518 0.2453 0.2467 78万 -1.56%
2023-10-11 0.2419 0.2543 0.241 0.2506 107.71万 3.6%
2023-10-10 0.2543 0.2679 0.2422 0.2426 201.53万 -4.6%
2023-10-09 0.2463 0.2649 0.2455 0.2542 170.46万 3.21%
2023-10-08 0.2516 0.2611 0.2463 0.2466 92.64万 -1.99%
2023-10-07 0.2464 0.2514 0.2434 0.2512 63.76万 1.95%
2023-10-06 0.2621 0.2621 0.2453 0.2465 113.95万 -5.95%
2023-10-05 0.2442 0.2728 0.2442 0.2645 432.35万 8.31%
2023-10-04 0.2507 0.2598 0.2439 0.2439 165.19万 -2.71%
2023-10-03 0.2453 0.257 0.2445 0.2507 145.16万 2.2%
2023-10-02 0.2456 0.2486 0.2425 0.2455 78.79万 -0.04%
2023-10-01 0.2472 0.2472 0.2438 0.2457 66.97万 -0.61%
2023-09-30 0.2486 0.2492 0.2443 0.247 77.26万 -0.64%
2023-09-29 0.2461 0.2491 0.2428 0.2484 72.27万 0.93%
2023-09-28 0.2513 0.2528 0.2461 0.2463 46.18万 -1.99%
2023-09-27 0.2524 0.2546 0.2509 0.2515 32.93万 -0.36%
2023-09-26 0.2555 0.2588 0.247 0.2521 61.43万 -1.33%
2023-09-25 0.2483 0.2564 0.2481 0.2556 39.25万 2.94%
2023-09-24 0.2505 0.2508 0.2479 0.2483 31.17万 -0.88%
2023-09-23 0.2516 0.2531 0.2475 0.2508 37.77万 -0.32%
2023-09-22 0.253 0.2578 0.2509 0.2519 41.73万 -0.43%
2023-09-21 0.2574 0.2605 0.2524 0.2529 49.58万 -1.75%
2023-09-20 0.2528 0.258 0.2499 0.2574 43.42万 1.82%
2023-09-19 0.2553 0.2566 0.2439 0.2528 51.17万 -0.98%
2023-09-18 0.2542 0.2568 0.2523 0.2553 58.88万 0.43%
2023-09-17 0.253 0.2607 0.2514 0.2542 53.07万 0.47%
2023-09-16 0.248 0.253 0.2466 0.2527 46.06万 1.9%
2023-09-15 0.247 0.2499 0.244 0.2478 37.13万 0.32%
2023-09-14 0.2476 0.2495 0.2432 0.247 34.32万 -0.24%
2023-09-13 0.242 0.2509 0.2393 0.2473 55.8万 2.19%
2023-09-12 0.2591 0.2591 0.2413 0.2419 80.39万 -6.64%
2023-09-11 0.2593 0.2674 0.2551 0.259 96.1万 -0.12%
2023-09-10 0.2601 0.2617 0.2589 0.2593 30.67万 -0.31%
2023-09-09 0.2582 0.2642 0.2574 0.26 66.65万 0.7%
2023-09-07 0.2633 0.2633 0.2543 0.2546 66.14万 -3.3%
2023-09-06 0.2511 0.2975 0.2485 0.2633 341.08万 4.86%
2023-09-05 0.2533 0.2567 0.2496 0.2508 91.57万 -0.99%
2023-09-04 0.2537 0.2609 0.253 0.2533 58.46万 -0.16%
2023-09-03 0.2562 0.2563 0.2509 0.254 65.86万 -0.86%
2023-09-02 0.2678 0.2678 0.2551 0.2562 66.72万 -4.33%
2023-09-01 0.2715 0.2764 0.268 0.268 73.24万 -1.29%
2023-08-31 0.2787 0.2808 0.2691 0.2716 80.97万 -2.55%
2023-08-30 0.2678 0.2789 0.2658 0.2785 83.5万 4%
2023-08-29 0.2739 0.2757 0.266 0.2677 61.92万 -2.26%
2023-08-28 0.2833 0.2867 0.2707 0.2745 131万 -3.11%
2023-08-27 0.2671 0.3343 0.2662 0.2832 463.19万 6.03%
2023-08-26 0.2721 0.2745 0.2646 0.2671 79.17万 -1.84%
2023-08-25 0.2753 0.283 0.2723 0.2723 88.03万 -1.09%
2023-08-24 0.2769 0.2802 0.2657 0.2752 116.93万 -0.61%
2023-08-22 0.2938 0.2955 0.28 0.2818 102.9万 -4.08%
2023-08-21 0.2993 0.3015 0.294 0.294 48.74万 -1.77%
2023-08-20 0.2933 0.3033 0.2916 0.2989 58.86万 1.91%
2023-08-19 0.3142 0.3167 0.2928 0.2933 108.35万 -6.65%
2023-08-18 0.3263 0.3359 0.3142 0.3142 166.09万 -3.71%
2023-08-17 0.3702 0.3999 0.3256 0.3256 666.2万 -12.05%
2023-08-16 0.3316 0.3715 0.3264 0.3705 462.23万 11.73%
2023-08-15 0.3254 0.3384 0.3242 0.3316 67.19万 1.91%
2023-08-03 0.3231 0.3283 0.3202 0.321 38.76万 -0.65%
2023-08-02 0.3277 0.328 0.3183 0.3231 48.96万 -1.4%
2023-08-01 0.3327 0.3414 0.3251 0.3277 64.68万 -1.5%
2023-07-31 0.3343 0.3402 0.3326 0.3326 31.62万 -0.51%
2023-07-30 0.3358 0.3387 0.3317 0.3342 35.52万 -0.48%
2023-07-29 0.3425 0.3439 0.3272 0.3357 72.89万 -1.99%
2023-07-28 0.3478 0.3504 0.3409 0.3424 54.3万 -1.55%
2023-07-27 0.342 0.3478 0.3385 0.3477 43.89万 1.67%
2023-07-26 0.3433 0.3501 0.3292 0.3421 115.31万 -0.35%
2023-07-25 0.3574 0.3672 0.3424 0.3433 71.06万 -3.95%
2023-07-24 0.3613 0.3624 0.3517 0.3573 59.87万 -1.11%
2023-07-23 0.3611 0.3694 0.3555 0.3619 78.7万 0.22%
2023-07-22 0.3633 0.3725 0.3563 0.3613 84.67万 -0.55%
2023-07-21 0.3561 0.3738 0.3543 0.3632 82.61万 1.99%
2023-07-20 0.3652 0.366 0.3546 0.3567 59.89万 -2.33%
2023-07-19 0.378 0.3875 0.3607 0.3652 75.88万 -3.39%
2023-07-18 0.3914 0.3915 0.372 0.378 83.85万 -3.42%
2023-07-17 0.3966 0.3975 0.385 0.3915 60.9万 -1.29%
2023-07-16 0.412 0.4149 0.3874 0.3966 114.64万 -3.74%
2023-07-15 0.4142 0.4171 0.3999 0.412 168.31万 -0.53%
2023-07-14 0.3893 0.4179 0.3835 0.4145 119.08万 6.47%
2023-07-13 0.3815 0.4231 0.3761 0.3892 303.12万 2.02%
2023-07-11 0.3755 0.3784 0.356 0.3642 57.02万 -3.01%
2023-07-10 0.3819 0.3823 0.369 0.3756 85.82万 -1.65%
2023-07-09 0.3768 0.4142 0.3729 0.3819 270.61万 1.35%
2023-07-08 0.3665 0.4218 0.3535 0.3761 575.21万 2.62%
2023-07-07 0.3446 0.3871 0.341 0.3665 235.45万 6.36%
2023-07-05 0.3855 0.4224 0.3659 0.3699 932.17万 -4.05%
2023-07-04 0.3192 0.3951 0.3163 0.3951 444.33万 23.78%
2023-07-03 0.3255 0.3297 0.3164 0.3198 62.07万 -1.75%
2023-07-02 0.3138 0.3257 0.3124 0.3256 52.09万 3.76%
2023-07-01 0.3189 0.3294 0.3113 0.3138 79.96万 -1.6%
2023-06-30 0.3291 0.3302 0.3123 0.319 67.26万 -3.07%
2023-06-28 0.3527 0.3527 0.3356 0.3379 59.43万 -4.2%
2023-06-26 0.3508 0.3701 0.348 0.3519 81.99万 0.31%
2023-06-25 0.3776 0.3805 0.3491 0.3501 145.33万 -7.28%
2023-06-22 0.3315 0.3556 0.3299 0.3459 143.47万 4.34%
2023-06-21 0.3364 0.3455 0.3306 0.3315 122.27万 -1.46%
2023-06-20 0.3448 0.3537 0.3342 0.3364 164.3万 -2.44%
2023-06-19 0.3629 0.3855 0.3442 0.3442 777.85万 -5.15%
2023-06-18 0.3013 0.3706 0.3008 0.363 483.86万 20.48%
2023-06-17 0.2951 0.308 0.2942 0.3013 85.89万 2.1%
2023-06-16 0.3196 0.3205 0.291 0.2955 115.95万 -7.54%
2023-06-15 0.2942 0.3332 0.294 0.3195 178.06万 8.6%
2023-06-14 0.2981 0.3034 0.2936 0.2942 65.76万 -1.31%
2023-06-13 0.2913 0.3014 0.2843 0.2981 75.36万 2.33%
2023-06-12 0.2967 0.301 0.2903 0.2911 76.38万 -1.89%
2023-06-11 0.3529 0.3529 0.2904 0.2967 176.63万 -15.93%
2023-06-10 0.3497 0.3831 0.3453 0.3518 360.54万 0.6%
2023-06-09 0.3449 0.3513 0.3193 0.3497 159.02万 1.39%
2023-06-08 0.3706 0.3744 0.3438 0.3444 113.15万 -7.07%
2023-06-07 0.3541 0.374 0.3396 0.3662 144.39万 3.42%
2023-06-06 0.3935 0.394 0.3537 0.3537 133.28万 -10.11%
2023-06-05 0.3991 0.4139 0.3928 0.3934 103.18万 -1.43%
2023-06-04 0.3933 0.4053 0.3865 0.3991 138.58万 1.47%
2023-06-03 0.3996 0.4081 0.3864 0.3933 148.31万 -1.58%
2023-06-02 0.4126 0.4137 0.3875 0.3994 203.13万 -3.2%
2023-06-01 0.4439 0.4453 0.4119 0.4125 148.89万 -7.07%
2023-05-31 0.4583 0.4587 0.4402 0.4439 103.28万 -3.14%
2023-05-30 0.4521 0.4712 0.4503 0.4581 138.8万 1.33%
2023-05-29 0.4417 0.4527 0.4382 0.4521 91万 2.35%
2023-05-28 0.4548 0.4549 0.4387 0.4416 64.8万 -2.9%
2023-05-27 0.4408 0.4553 0.4382 0.4544 98.32万 3.09%
2023-05-26 0.4626 0.4628 0.4353 0.4398 170.14万 -4.93%
2023-05-25 0.4837 0.4846 0.4588 0.4626 116.88万 -4.36%
2023-05-24 0.4705 0.4935 0.4692 0.4837 88.03万 2.81%
2023-05-23 0.4702 0.473 0.4664 0.4708 67.72万 0.13%
2023-05-22 0.4825 0.4832 0.4695 0.4703 91.3万 -2.53%
2023-05-21 0.4876 0.4903 0.4813 0.4824 70.03万 -1.07%
2023-05-20 0.4961 0.4975 0.4845 0.4876 74.58万 -1.71%
2023-05-19 0.4847 0.5038 0.4847 0.4961 78.43万 2.35%
2023-05-18 0.4921 0.4963 0.4833 0.4848 67.01万 -1.48%
2023-05-17 0.4923 0.4947 0.4865 0.4921 54.71万 -0.04%
2023-05-16 0.4945 0.4988 0.4883 0.4929 76.96万 -0.32%
2023-05-15 0.4892 0.4946 0.4879 0.4945 49.6万 1.08%
2023-05-14 0.5 0.5079 0.4868 0.4892 127.93万 -2.16%
2023-05-13 0.4947 0.5192 0.4729 0.4993 221.05万 0.93%
2023-05-12 0.5348 0.5348 0.4918 0.4947 186.79万 -7.5%
2023-05-11 0.5267 0.5424 0.5162 0.5341 152.87万 1.4%
2023-05-10 0.5428 0.5428 0.5207 0.5264 177.81万 -3.02%
2023-05-09 0.5771 0.5805 0.537 0.5427 200.67万 -5.96%
2023-05-08 0.5514 0.5837 0.5421 0.5771 248.45万 4.66%
2023-05-07 0.5827 0.5898 0.5451 0.5513 192.85万 -5.39%
2023-05-06 0.5988 0.5988 0.5744 0.5828 170.85万 -2.67%
2023-05-05 0.5791 0.6078 0.5777 0.598 203.93万 3.26%
2023-05-04 0.5988 0.6038 0.5733 0.5791 146.14万 -3.29%
2023-05-03 0.6032 0.6057 0.5884 0.5982 138.72万 -0.83%
2023-05-02 0.6271 0.6334 0.6015 0.6032 127.61万 -3.81%
2023-05-01 0.6391 0.6401 0.6204 0.6257 124.93万 -2.1%
2023-04-30 0.6319 0.6466 0.6288 0.6391 118.5万 1.14%
2023-04-29 0.6301 0.6371 0.6221 0.632 120.66万 0.3%
2023-04-28 0.6477 0.6496 0.6051 0.6301 159.53万 -2.72%
2023-04-27 0.6152 0.6487 0.6132 0.6477 156.8万 5.28%
2023-04-26 0.6286 0.6378 0.614 0.6152 150.32万 -2.13%
2023-04-25 0.6489 0.6558 0.6282 0.6282 155.35万 -3.19%
2023-04-24 0.6561 0.6755 0.6476 0.649 152.41万 -1.08%
2023-04-23 0.652 0.659 0.6354 0.6558 143.42万 0.58%
2023-04-22 0.6662 0.6662 0.6505 0.6519 168.59万 -2.15%
2023-04-21 0.7094 0.7099 0.6657 0.6657 204.41万 -6.16%
2023-04-20 0.7583 0.7675 0.7077 0.7094 255.94万 -6.45%
2023-04-19 0.7 0.7992 0.6999 0.7583 507.51万 8.33%
2023-04-18 0.7384 0.7489 0.6988 0.6999 207.92万 -5.21%
2023-04-17 0.7266 0.7449 0.7154 0.7382 248.23万 1.6%
2023-04-16 0.6932 0.7376 0.6885 0.7266 303.55万 4.82%
2023-04-15 0.6905 0.7145 0.6791 0.6925 221.59万 0.29%
2023-04-14 0.6836 0.6916 0.6703 0.6905 172.32万 1.01%
2023-04-13 0.6963 0.7082 0.6721 0.6836 194.39万 -1.82%
2023-04-12 0.6773 0.7012 0.6696 0.6968 150.99万 2.88%
2023-04-11 0.6657 0.6841 0.6579 0.6773 150.15万 1.74%
2023-04-10 0.6816 0.6847 0.6605 0.6658 101.47万 -2.32%
2023-04-09 0.6753 0.7039 0.6717 0.6815 269.11万 0.92%
2023-04-08 0.6663 0.7052 0.6541 0.6747 227.51万 1.26%
2023-04-07 0.6689 0.6745 0.6539 0.6666 95.01万 -0.34%
2023-04-06 0.6751 0.6902 0.6663 0.668 117.94万 -1.05%
2023-04-05 0.6594 0.7226 0.6542 0.6752 356.31万 2.4%
2023-04-04 0.6673 0.6742 0.6575 0.6591 101.89万 -1.23%
2023-04-03 0.6785 0.6853 0.6654 0.6672 98.07万 -1.67%
2023-04-02 0.6763 0.6879 0.6721 0.6786 122.71万 0.34%
2023-04-01 0.6633 0.6901 0.6482 0.6762 198.55万 1.94%
2023-03-31 0.665 0.6963 0.6552 0.6633 213.24万 -0.26%
2023-03-30 0.6257 0.6663 0.6227 0.6643 258.36万 6.17%
2023-03-29 0.6172 0.6263 0.6136 0.6255 85.28万 1.34%
2023-03-28 0.6402 0.6431 0.611 0.6169 131.91万 -3.64%
2023-03-27 0.6401 0.6466 0.6263 0.64 88.64万 -0.02%
2023-03-26 0.6476 0.648 0.6268 0.6401 141.67万 -1.16%
2023-03-25 0.6726 0.6752 0.6445 0.6473 159.12万 -3.76%
2023-03-24 0.6798 0.6804 0.6396 0.6724 201.37万 -1.09%
2023-03-23 0.6804 0.7056 0.6763 0.6793 178.75万 -0.16%
2023-03-22 0.6927 0.6946 0.644 0.6807 187.6万 -1.73%
2023-03-21 0.7072 0.7123 0.6789 0.6923 191.53万 -2.11%
2023-03-20 0.7036 0.7085 0.683 0.7065 171.04万 0.41%
2023-03-19 0.693 0.7318 0.691 0.7036 188.53万 1.53%
2023-03-18 0.6921 0.7244 0.6864 0.6929 200.13万 0.12%
2023-03-17 0.6678 0.7008 0.6544 0.692 243.36万 3.62%
2023-03-16 0.7282 0.7294 0.6666 0.6688 198.41万 -8.16%
2023-03-15 0.6931 0.7287 0.6682 0.7287 223.7万 5.14%
2023-03-14 0.6179 0.7039 0.6146 0.6932 203.54万 12.19%
2023-03-13 0.5955 0.6288 0.5894 0.6179 100.44万 3.76%
2023-03-12 0.6047 0.636 0.5876 0.5956 206.42万 -1.5%
2023-03-11 0.6768 0.6782 0.5927 0.6047 289.87万 -10.65%
2023-03-10 0.7132 0.7145 0.6665 0.6769 166.48万 -5.09%
2023-03-09 0.7227 0.7317 0.7019 0.7134 145.61万 -1.29%
2023-03-08 0.7531 0.7567 0.7097 0.7222 154.25万 -4.1%
2023-03-07 0.7638 0.7848 0.7411 0.7536 177.5万 -1.34%
2023-03-06 0.7536 0.7646 0.7332 0.7636 131.33万 1.33%
2023-03-05 0.7966 0.7978 0.7522 0.7536 149.02万 -5.4%
2023-03-04 0.8353 0.8491 0.7884 0.7961 155.33万 -4.69%
2023-03-03 0.8431 0.9138 0.8305 0.8353 391.7万 -0.93%
2023-03-02 0.8417 0.8776 0.8237 0.8425 368.36万 0.1%
2023-03-01 0.9168 0.9168 0.8357 0.8417 283.12万 -8.19%
2023-02-28 0.8477 0.9225 0.8452 0.9168 690.7万 8.15%
2023-02-27 0.8013 0.8521 0.7896 0.85 532.86万 6.08%
2023-02-26 0.7774 0.8272 0.7678 0.8021 209.78万 3.18%
2023-02-25 0.8198 0.8242 0.7743 0.7779 166.63万 -5.11%
2023-02-24 0.7839 0.8509 0.7798 0.8198 240.47万 4.58%
2023-02-23 0.8097 0.8246 0.7814 0.7824 291.06万 -3.37%
2023-02-22 0.8715 0.8884 0.8065 0.8093 378.54万 -7.14%
2023-02-21 0.8321 0.8883 0.7909 0.869 464.92万 4.43%
2023-02-20 0.8124 0.8451 0.8077 0.8331 261.83万 2.55%
2023-02-19 0.8042 0.8287 0.7925 0.8122 324.68万 0.99%
2023-02-18 0.813 0.8526 0.7571 0.8048 519.87万 -1.01%
2023-02-17 0.7901 0.8242 0.7796 0.8139 441.87万 3.01%
2023-02-16 0.7523 0.8 0.7446 0.79 286.18万 5.01%
2023-02-15 0.7329 0.7588 0.7215 0.7533 234.23万 2.78%
2023-02-14 0.8284 0.8284 0.7169 0.7328 363.77万 -11.54%
2023-02-13 0.7579 0.8403 0.7447 0.8284 382.45万 9.3%
2023-02-12 0.7446 0.7742 0.7323 0.7583 230.73万 1.84%
2023-02-11 0.911 0.9335 0.7252 0.7446 757.57万 -18.27%
2023-02-10 0.8257 0.9931 0.8035 0.9107 1443.48万 10.29%
2023-02-09 0.7957 0.8746 0.7776 0.8254 480.23万 3.73%
2023-02-08 0.783 0.8049 0.7561 0.7949 233.36万 1.52%
2023-02-07 0.7719 0.7872 0.7622 0.7822 170.53万 1.33%
2023-02-06 0.8077 0.8173 0.7699 0.7719 193.26万 -4.43%
2023-02-05 0.7833 0.8151 0.7719 0.8078 177.06万 3.13%
2023-02-04 0.7958 0.8148 0.7604 0.7837 222.13万 -1.52%
2023-02-03 0.7375 0.8136 0.7297 0.7963 257.55万 7.97%
2023-02-02 0.7582 0.7674 0.7356 0.7376 130.7万 -2.72%
2023-02-01 0.7674 0.7696 0.7374 0.758 157.16万 -1.22%
2023-01-31 0.8136 0.8152 0.754 0.7675 201.85万 -5.67%
2023-01-30 0.7975 0.816 0.7787 0.8126 159.13万 1.89%
2023-01-29 0.7907 0.8306 0.7894 0.7966 196.66万 0.75%
2023-01-28 0.7964 0.8012 0.7727 0.7903 151.87万 -0.77%
2023-01-27 0.7726 0.8185 0.7707 0.7964 174.14万 3.08%
2023-01-26 0.8171 0.8178 0.7491 0.7724 174.1万 -5.47%
2023-01-25 0.7969 0.8327 0.7928 0.8171 180.71万 2.53%
2023-01-24 0.8134 0.831 0.7686 0.7969 235.04万 -2.03%
2023-01-23 0.7944 0.8192 0.7844 0.8134 136.39万 2.39%
2023-01-22 0.7595 0.8083 0.7576 0.7948 170.99万 4.65%
2023-01-21 0.7292 0.7611 0.7264 0.7594 111.15万 4.14%
2023-01-20 0.7482 0.7521 0.7158 0.7289 153.29万 -2.58%
2023-01-19 0.7885 0.8049 0.7411 0.7503 132.68万 -4.84%
2023-01-18 0.7736 0.8039 0.7593 0.7885 147.19万 1.93%
2023-01-17 0.7715 0.797 0.7629 0.7733 161.09万 0.23%
2023-01-16 0.7724 0.7886 0.7563 0.7714 128.67万 -0.13%
2023-01-15 0.7422 0.7996 0.7337 0.7724 240.47万 4.07%
2023-01-14 0.7209 0.7548 0.7194 0.7422 206.22万 2.95%
2023-01-13 0.6902 0.7382 0.6885 0.7198 186.34万 4.29%
2023-01-12 0.7214 0.7365 0.69 0.6901 225.71万 -4.34%
2023-01-11 0.688 0.7978 0.6582 0.7213 768.42万 4.84%
2023-01-10 0.6422 0.6883 0.6352 0.6883 159.58万 7.18%
2023-01-09 0.6389 0.6427 0.6317 0.6423 55.94万 0.53%
2023-01-08 0.6423 0.6468 0.6336 0.6389 65.87万 -0.53%
2023-01-07 0.6368 0.6444 0.613 0.6413 129.14万 0.71%
2023-01-06 0.627 0.6788 0.627 0.6371 239.33万 1.61%
2023-01-05 0.6166 0.6338 0.6159 0.6297 58.38万 2.12%
2023-01-04 0.6246 0.6259 0.6116 0.6163 69.82万 -1.33%
2023-01-03 0.6018 0.6318 0.6006 0.6246 115.37万 3.79%
2023-01-02 0.612 0.6152 0.5958 0.6017 37.31万 -1.68%
2023-01-01 0.6094 0.6328 0.5998 0.612 87.84万 0.43%

回顶部