sfund币今日最新价格 实时

$ 1.58 涨幅：+0.73%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥13.6625 / $1.88
L：¥13.2992 / $1.83

2023年最高价格/最低价格

H：¥33.89 / $4.66 (2023-12-10)
L：¥3.83 / $0.53 (2023-09-26)

历史最高/最低价格

H：¥122.02 / $16.79
L：¥2.141 / $0.294604

Seedify.fund交易平台推荐

欧易OKX 币安Binance
sfund走势图加载中...
  • sfund币历史价格表
  • sfund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 3.5568 3.5785 3.4701 3.538 433.59万 -0.53%
2023-12-30 3.6147 3.7076 3.511 3.5514 441.77万 -1.75%
2023-12-29 3.6472 3.8276 3.5665 3.6053 658.46万 -1.15%
2023-12-28 3.4004 3.6472 3.2075 3.6472 899.84万 7.26%
2023-12-27 3.4459 3.4763 3.3652 3.3652 885.59万 -2.34%
2023-12-26 3.5962 3.5962 3.3617 3.4502 950.62万 -4.06%
2023-12-25 3.6538 3.7527 3.5065 3.5962 1050.22万 -1.58%
2023-12-24 3.7936 3.8172 3.6236 3.6748 955.49万 -3.13%
2023-12-23 3.8021 3.9766 3.7069 3.7853 948.36万 -0.44%
2023-12-22 3.8547 3.9002 3.6588 3.7971 743.68万 -1.49%
2023-12-21 3.7893 3.8583 3.655 3.8583 775.8万 1.82%
2023-12-20 3.4821 4.1315 3.4502 3.7842 874.7万 8.68%
2023-12-19 3.571 3.6286 3.1923 3.4759 830.63万 -2.66%
2023-12-18 3.7496 3.7603 3.5166 3.5717 845.39万 -4.74%
2023-12-17 3.6228 3.8628 3.6175 3.7486 802.61万 3.47%
2023-12-16 3.9869 4.1059 3.6283 3.6283 796.26万 -8.99%
2023-12-15 3.8222 4.1457 3.713 3.9881 641.62万 4.34%
2023-12-14 3.8195 3.9098 3.5151 3.8118 639.28万 -0.2%
2023-12-13 3.8409 4.0667 3.4976 3.8088 691.45万 -0.84%
2023-12-12 4.0399 4.2932 3.7865 3.8412 672.24万 -4.92%
2023-12-11 4.1712 4.1792 3.6224 4.0262 703.68万 -3.48%
2023-12-10 3.5452 4.6634 3.5452 4.1583 969.21万 17.29%
2023-12-09 3.0413 3.6152 3.0252 3.5452 786.51万 16.57%
2023-12-08 2.7453 3.0977 2.7176 3.0414 819.36万 10.79%
2023-12-07 2.5871 2.7424 2.4926 2.7424 684.47万 6%
2023-12-06 2.4227 2.6979 2.4139 2.5832 652.23万 6.62%
2023-12-05 2.2334 2.4866 2.2264 2.4181 754.33万 8.27%
2023-12-04 2.2448 2.3169 2.2277 2.2333 567.97万 -0.51%
2023-12-03 2.2757 2.2951 2.2209 2.2464 526.87万 -1.29%
2023-12-02 2.2185 2.3235 2.1837 2.2786 473.35万 2.71%
2023-12-01 2.3149 2.3243 2.2157 2.2185 443.53万 -4.16%
2023-11-30 2.3436 2.4554 2.2942 2.3141 467.43万 -1.26%
2023-11-29 2.1592 2.396 2.113 2.3436 536.91万 8.54%
2023-11-28 2.4075 2.4958 2.1455 2.1638 439.83万 -10.12%
2023-11-27 2.2128 2.4378 2.2128 2.4129 578.05万 9.04%
2023-11-26 2.106 2.3521 2.089 2.2134 471.85万 5.1%
2023-11-25 1.9619 2.1074 1.9619 2.106 610.92万 7.34%
2023-11-24 1.913 2.141 1.8862 1.9668 505.71万 2.81%
2023-11-23 1.8202 1.9534 1.6619 1.9133 517.86万 5.11%
2023-11-22 1.809 2.0007 1.7325 1.841 422.75万 1.77%
2023-11-21 1.4845 1.8704 1.4845 1.809 479.6万 21.86%
2023-11-20 1.4864 1.5136 1.4501 1.4856 218.09万 -0.05%
2023-11-19 1.45 1.5306 1.45 1.4864 284.4万 2.51%
2023-11-18 1.4414 1.5193 1.3959 1.4506 327.51万 0.64%
2023-11-17 1.5018 1.5983 1.4322 1.4414 316.78万 -4.02%
2023-11-16 1.3848 1.5024 1.2967 1.4982 311.11万 8.19%
2023-11-15 1.4126 1.4203 1.27 1.3862 269.88万 -1.87%
2023-11-14 1.4717 1.4894 1.4037 1.4115 197.86万 -4.09%
2023-11-13 1.5169 1.5822 1.4293 1.4717 280.53万 -2.98%
2023-11-12 1.3689 1.5159 1.3689 1.5127 287.67万 10.5%
2023-11-11 1.3982 1.4718 1.2975 1.3713 298.57万 -1.92%
2023-11-10 1.1703 1.4254 1.1699 1.4027 294.35万 19.86%
2023-11-05 0.9092 1.0737 0.8914 1.0737 217.23万 18.09%
2023-11-04 0.886 0.9473 0.8766 0.9132 177.44万 3.07%
2023-11-03 0.7972 0.8927 0.7887 0.886 204.34万 11.14%
2023-11-02 0.7652 0.8232 0.7641 0.7989 157.2万 4.4%
2023-11-01 0.7473 0.7762 0.7364 0.7638 147.48万 2.21%
2023-10-31 0.7024 0.7519 0.7009 0.7482 111.17万 6.52%
2023-10-30 0.7164 0.7206 0.6902 0.7013 90.64万 -2.11%
2023-10-29 0.7114 0.7185 0.6993 0.7154 118.05万 0.56%
2023-10-28 0.6853 0.7164 0.6831 0.7109 132.7万 3.74%
2023-10-27 0.688 0.7098 0.6744 0.6859 135.34万 -0.31%
2023-10-26 0.688 0.6948 0.6714 0.6895 135.75万 0.22%
2023-10-25 0.6353 0.7133 0.6345 0.6888 162.2万 8.42%
2023-10-24 0.6199 0.6418 0.6091 0.6349 125.18万 2.42%
2023-10-23 0.6226 0.6487 0.609 0.6198 128.07万 -0.45%
2023-10-22 0.6035 0.6248 0.5931 0.6202 133.83万 2.77%
2023-10-21 0.6058 0.6178 0.5901 0.6031 164.86万 -0.45%
2023-10-20 0.6028 0.6153 0.5799 0.6062 131.52万 0.56%
2023-10-19 0.593 0.6256 0.5875 0.6007 119.13万 1.3%
2023-10-18 0.5867 0.5967 0.5837 0.5905 172.88万 0.65%
2023-10-17 0.5896 0.6176 0.5855 0.5863 128.71万 -0.56%
2023-10-16 0.5915 0.6151 0.5774 0.5893 133.66万 -0.37%
2023-10-15 0.6081 0.6115 0.5803 0.5918 109.11万 -2.68%
2023-10-14 0.5938 0.6085 0.5827 0.6067 126.16万 2.17%
2023-10-12 0.5909 0.6054 0.5749 0.5957 99.79万 0.81%
2023-10-11 0.6225 0.6225 0.576 0.5909 126万 -5.08%
2023-10-10 0.6188 0.6401 0.6026 0.6223 106.59万 0.57%
2023-10-09 0.6106 0.6431 0.5971 0.6207 121.05万 1.65%
2023-10-08 0.616 0.6415 0.6093 0.6154 137.26万 -0.1%
2023-10-07 0.6284 0.6427 0.6019 0.6171 123.95万 -1.8%
2023-10-06 0.6306 0.6541 0.6236 0.6259 149.41万 -0.75%
2023-10-05 0.6145 0.6316 0.6095 0.6308 168.54万 2.65%
2023-10-04 0.614 0.6326 0.6037 0.6138 208.08万 -0.03%
2023-10-03 0.6083 0.6276 0.589 0.6141 128.44万 0.95%
2023-10-02 0.5992 0.6304 0.5828 0.6062 78.8万 1.17%
2023-10-01 0.6021 0.6135 0.5964 0.599 94.65万 -0.51%
2023-09-30 0.5877 0.6148 0.585 0.6011 225.13万 2.28%
2023-09-29 0.5587 0.5932 0.5587 0.586 178.15万 4.89%
2023-09-28 0.5596 0.5781 0.554 0.5583 133.79万 -0.23%
2023-09-27 0.55 0.5786 0.5403 0.5588 131.73万 1.6%
2023-09-26 0.5529 0.5592 0.5268 0.5481 141.82万 -0.87%
2023-09-25 0.5474 0.563 0.5428 0.553 144.71万 1.02%
2023-09-24 0.5501 0.5586 0.5447 0.5471 208.76万 -0.55%
2023-09-23 0.5499 0.5569 0.5447 0.5495 179.11万 -0.07%
2023-09-22 0.5647 0.5784 0.5448 0.5496 198.47万 -2.67%
2023-09-21 0.571 0.5854 0.5641 0.5653 210.79万 -1%
2023-09-20 0.5699 0.5928 0.557 0.571 185.82万 0.19%
2023-09-19 0.5619 0.5793 0.5596 0.5696 204.9万 1.37%
2023-09-18 0.5671 0.5787 0.5567 0.5619 154.79万 -0.92%
2023-09-17 0.5569 0.579 0.5518 0.5668 193.93万 1.78%
2023-09-16 0.5728 0.5788 0.5553 0.5562 268.18万 -2.9%
2023-09-15 0.5725 0.579 0.555 0.5724 255.23万 -0.02%
2023-09-14 0.5729 0.5776 0.5632 0.5725 285.53万 -0.07%
2023-09-13 0.5691 0.5781 0.5565 0.5738 274.91万 0.83%
2023-09-12 0.587 0.5922 0.568 0.5691 151.84万 -3.05%
2023-09-11 0.5926 0.6001 0.5841 0.5866 287.03万 -1.01%
2023-09-10 0.5888 0.6107 0.5831 0.5926 240.98万 0.65%
2023-09-09 0.5926 0.6044 0.5834 0.5898 225.94万 -0.47%
2023-09-08 0.5722 0.5931 0.5684 0.5918 246.71万 3.43%
2023-09-07 0.5737 0.5804 0.5662 0.572 293.15万 -0.3%
2023-09-06 0.5621 0.5823 0.5601 0.5737 230.14万 2.06%
2023-09-05 0.5791 0.5814 0.5557 0.5621 284.19万 -2.94%
2023-09-04 0.5954 0.6044 0.5791 0.5791 297.93万 -2.74%
2023-09-03 0.595 0.6032 0.5832 0.5971 258.01万 0.35%
2023-09-02 0.6258 0.6258 0.5921 0.5981 222.13万 -4.43%
2023-09-01 0.6374 0.6453 0.6254 0.6271 301.19万 -1.62%
2023-08-31 0.6506 0.6559 0.631 0.6382 248.13万 -1.91%
2023-08-30 0.6333 0.6601 0.6223 0.6506 274.68万 2.73%
2023-08-29 0.6404 0.655 0.6342 0.6342 287.5万 -0.97%
2023-08-28 0.6534 0.66 0.6352 0.6404 220.56万 -1.99%
2023-08-27 0.6413 0.657 0.6365 0.6547 281.72万 2.09%
2023-08-26 0.6501 0.6554 0.6346 0.6413 246.89万 -1.35%
2023-08-25 0.6312 0.6653 0.629 0.6501 297.9万 2.99%
2023-08-24 0.6059 0.6355 0.5989 0.6312 300.01万 4.18%
2023-08-22 0.6314 0.6458 0.6119 0.6161 236.16万 -2.42%
2023-08-21 0.6187 0.637 0.6103 0.6308 317.36万 1.96%
2023-08-20 0.6136 0.6226 0.6059 0.6198 287.46万 1.01%
2023-08-19 0.635 0.635 0.6015 0.6128 232.58万 -3.5%
2023-08-18 0.6528 0.657 0.6364 0.6364 271.7万 -2.51%
2023-08-17 0.6836 0.6876 0.6524 0.6524 273.11万 -4.56%
2023-08-16 0.7063 0.7115 0.6743 0.6825 359.86万 -3.37%
2023-08-15 0.7029 0.7064 0.6938 0.7049 308.92万 0.28%
2023-08-03 0.7612 0.7863 0.7555 0.7735 214.4万 1.62%
2023-08-02 0.7569 0.773 0.743 0.7612 247万 0.57%
2023-08-01 0.7662 0.7685 0.7486 0.757 244.94万 -1.2%
2023-07-31 0.7755 0.7786 0.7538 0.7663 218.08万 -1.19%
2023-07-30 0.7663 0.7871 0.7535 0.7757 181.08万 1.23%
2023-07-29 0.7365 0.773 0.7228 0.7665 191.82万 4.07%
2023-07-28 0.708 0.7608 0.6967 0.7364 118.7万 4.01%
2023-07-27 0.7694 0.7909 0.6837 0.7067 55.71万 -8.15%
2023-07-26 0.7516 0.7921 0.7005 0.77 43.62万 2.45%
2023-07-25 0.7208 0.808 0.7046 0.7516 50.8万 4.27%
2023-07-24 0.7783 0.8297 0.7125 0.7202 41.06万 -7.46%
2023-07-23 0.7812 0.7945 0.7208 0.7785 51.02万 -0.35%
2023-07-22 0.7681 0.8057 0.733 0.7808 96.62万 1.65%
2023-07-21 0.745 0.7869 0.7326 0.7682 109.38万 3.11%
2023-07-20 0.7644 0.7739 0.7267 0.7445 118.4万 -2.6%
2023-07-19 0.7647 0.7952 0.7458 0.7647 105.35万 --
2023-07-18 0.8032 0.8066 0.7465 0.766 103.96万 -4.63%
2023-07-17 0.8191 0.8437 0.7623 0.8038 107.71万 -1.87%
2023-07-16 0.7906 0.8226 0.7692 0.8187 115.59万 3.55%
2023-07-15 0.7587 0.803 0.7503 0.7892 122.38万 4.02%
2023-07-14 0.7722 0.7817 0.7356 0.7599 111.75万 -1.59%
2023-07-13 0.7535 0.8133 0.7453 0.7725 112.25万 2.52%
2023-07-11 0.7417 0.7769 0.7167 0.7762 116.54万 4.65%
2023-07-10 0.757 0.7676 0.7175 0.7415 93.18万 -2.05%
2023-07-09 0.7427 0.7694 0.7202 0.7567 112.78万 1.89%
2023-07-08 0.7467 0.7673 0.7205 0.743 115.71万 -0.5%
2023-07-07 0.7677 0.7888 0.7369 0.7466 112.55万 -2.75%
2023-07-05 0.7688 0.7876 0.7587 0.7795 115.56万 1.39%
2023-07-04 0.7749 0.8112 0.7546 0.7686 112.4万 -0.81%
2023-07-03 0.7804 0.8105 0.7644 0.7759 112.91万 -0.58%
2023-07-02 0.7597 0.8139 0.7538 0.7805 114.95万 2.74%
2023-07-01 0.7516 0.7874 0.7135 0.7599 124.82万 1.1%
2023-06-30 0.7153 0.7706 0.6995 0.7511 121.69万 5%
2023-06-28 0.7706 0.779 0.736 0.75 117.63万 -2.67%
2023-06-26 0.7623 0.8029 0.7547 0.76 108.99万 -0.3%
2023-06-25 0.8083 0.8256 0.7614 0.7625 112.21万 -5.67%
2023-06-22 0.7307 0.8093 0.7193 0.7806 121.55万 6.83%
2023-06-21 0.7315 0.7563 0.7077 0.7305 115.6万 -0.14%
2023-06-20 0.7685 0.79 0.7308 0.7317 115.56万 -4.79%
2023-06-19 0.7799 0.7962 0.7437 0.7686 111.42万 -1.45%
2023-06-18 0.7447 0.7848 0.7234 0.7794 122.55万 4.66%
2023-06-17 0.7004 0.7473 0.6925 0.745 117.95万 6.37%
2023-06-16 0.7457 0.7597 0.6878 0.7013 113.16万 -5.95%
2023-06-15 0.7346 0.795 0.707 0.7458 117.33万 1.52%
2023-06-14 0.691 0.76 0.6806 0.7344 128.85万 6.28%
2023-06-13 0.7082 0.7454 0.682 0.6906 144.73万 -2.49%
2023-06-12 0.7469 0.762 0.7011 0.7074 114.4万 -5.29%
2023-06-11 0.8105 0.821 0.7291 0.7484 137.6万 -7.66%
2023-06-10 0.7896 0.8295 0.7786 0.8102 115.48万 2.61%
2023-06-09 0.8088 0.8266 0.7891 0.7891 123.82万 -2.44%
2023-06-08 0.8473 0.8731 0.7919 0.8087 116.67万 -4.56%
2023-06-07 0.8651 0.8657 0.8199 0.8538 131.64万 -1.31%
2023-06-06 0.8973 0.9151 0.8645 0.8657 119.73万 -3.52%
2023-06-05 0.9628 0.9669 0.8841 0.8972 121.71万 -6.81%
2023-06-04 0.9151 0.9769 0.912 0.9635 115.36万 5.29%
2023-06-03 0.8896 0.924 0.8863 0.9154 130.58万 2.9%
2023-06-02 0.9737 0.9763 0.8885 0.8897 138.03万 -8.63%
2023-06-01 0.9978 1.0143 0.9573 0.9749 117.8万 -2.3%
2023-05-31 1.0134 1.041 0.9948 0.9976 115.65万 -1.56%
2023-05-30 0.9902 1.0216 0.9783 1.013 122.47万 2.3%
2023-05-29 0.9935 1.0072 0.9459 0.9906 116.16万 -0.29%
2023-05-28 0.9806 1.0078 0.9598 0.9933 118.5万 1.3%
2023-05-27 0.9934 0.9956 0.9508 0.9809 113.25万 -1.26%
2023-05-26 0.9907 1.0339 0.9647 0.9949 129.51万 0.42%
2023-05-25 1.0621 1.0724 0.9805 0.9915 126.79万 -6.65%
2023-05-24 1.0591 1.0878 1.0292 1.0622 127.17万 0.29%
2023-05-23 1.0903 1.1007 1.0304 1.0593 131.93万 -2.84%
2023-05-22 1.0956 1.1017 1.0607 1.0907 142.18万 -0.45%
2023-05-21 1.0668 1.0996 1.0532 1.0951 140.53万 2.65%
2023-05-20 1.0587 1.0811 1.0121 1.067 140.21万 0.78%
2023-05-19 1.0517 1.0744 1.0102 1.058 163.08万 0.6%
2023-05-18 1.0265 1.0981 1.0095 1.0508 180.94万 2.37%
2023-05-17 1.0561 1.1004 1.0256 1.0705 179.21万 1.36%
2023-05-16 1.0344 1.1012 1.0297 1.0561 185.64万 2.1%
2023-05-15 1.0788 1.1099 1.0284 1.0341 175.65万 -4.14%
2023-05-14 1.0396 1.107 1.008 1.0781 192.73万 3.7%
2023-05-13 0.9908 1.0602 0.981 1.0377 192.88万 4.73%
2023-05-12 1.0714 1.086 0.9902 0.9933 184.71万 -7.29%
2023-05-11 1.1325 1.1502 0.9952 1.0709 421.37万 -5.44%
2023-05-10 1.2309 1.2434 1.1115 1.1386 256.37万 -7.5%
2023-05-09 1.3189 1.3189 1.2124 1.2311 247.36万 -6.66%
2023-05-08 1.3613 1.4124 1.3033 1.3033 246.73万 -4.26%
2023-05-07 1.3757 1.4374 1.349 1.367 224.82万 -0.63%
2023-05-06 1.3684 1.4168 1.3379 1.3767 268.77万 0.61%
2023-05-05 1.3026 1.4491 1.3016 1.3686 248.37万 5.07%
2023-05-04 1.3596 1.4166 1.2942 1.3025 239.74万 -4.2%

回顶部