senate币今日最新价格 实时

$ 0.050196 涨幅：-0.47%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.5566 / $0.079298
L：¥0.5265 / $0.075022

2023年最高价格/最低价格

H：¥2.29 / $0.33 (2023-12-10)
L：¥0.13 / $0.02 (2023-10-18)

历史最高/最低价格

H：¥41.06 / $5.85
L：¥0.1296 / $0.01847182

SENATE交易平台推荐

欧易OKX 币安Binance
senate走势图加载中...
  • senate币历史价格表
  • senate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 0.1762 0.2126 0.1729 0.1953 12.7万 10.84%
2023-12-30 0.1877 0.1932 0.1752 0.1768 9.16万 -5.81%
2023-12-29 0.1971 0.205 0.1874 0.1883 6.31万 -4.46%
2023-12-28 0.1877 0.201 0.1794 0.1971 7.47万 5.01%
2023-12-27 0.2125 0.2125 0.1791 0.1879 12.9万 -11.58%
2023-12-26 0.2166 0.2166 0.1968 0.2133 10.51万 -1.52%
2023-12-25 0.2113 0.2393 0.2064 0.2166 10.45万 2.51%
2023-12-24 0.2251 0.2299 0.2089 0.2103 5.83万 -6.57%
2023-12-23 0.2385 0.2411 0.2229 0.2252 7.98万 -5.58%
2023-12-22 0.2396 0.2523 0.2159 0.2387 17.61万 -0.38%
2023-12-21 0.204 0.2465 0.1922 0.2395 13.79万 17.4%
2023-12-20 0.2009 0.2278 0.1849 0.2039 15.31万 1.49%
2023-12-19 0.2034 0.2135 0.193 0.2017 14.98万 -0.84%
2023-12-18 0.2345 0.2401 0.205 0.2055 8.29万 -12.37%
2023-12-16 0.252 0.2751 0.2322 0.2328 10.26万 -7.62%
2023-12-14 0.242 0.2576 0.2158 0.2222 18.05万 -8.18%
2023-12-13 0.2521 0.285 0.228 0.2414 26.48万 -4.24%
2023-12-12 0.2628 0.2886 0.2459 0.2519 15.19万 -4.15%
2023-12-11 0.2716 0.3095 0.2474 0.2632 18.48万 -3.09%
2023-12-10 0.3052 0.3269 0.2702 0.2702 21.75万 -11.47%
2023-12-09 0.2729 0.3127 0.2688 0.3052 26.03万 11.84%
2023-11-28 0.1714 0.1802 0.1524 0.1573 16.22万 -8.23%
2023-11-27 0.1398 0.1994 0.1398 0.1708 22.24万 22.17%
2023-11-26 0.1499 0.156 0.132 0.1398 13.15万 -6.74%
2023-11-25 0.1297 0.158 0.1272 0.1499 10.3万 15.57%
2023-11-24 0.1185 0.1406 0.1185 0.1292 12.36万 9.03%
2023-11-23 0.1115 0.1257 0.1039 0.1186 11.95万 6.37%
2023-11-22 0.1428 0.1428 0.1108 0.1108 7.68万 -22.41%
2023-11-21 0.1149 0.1313 0.1017 0.1286 13.21万 11.92%
2023-11-20 0.111 0.121 0.105 0.1149 9.16万 3.51%
2023-11-19 0.1187 0.1223 0.1076 0.111 12.37万 -6.49%
2023-11-18 0.1085 0.1574 0.1041 0.119 16.57万 9.68%
2023-11-17 0.1015 0.1179 0.098913 0.1073 12.5万 5.71%
2023-11-16 0.083838 0.1051 0.080892 0.1014 7.79万 20.95%
2023-11-15 0.093539 0.095803 0.07851 0.084469 9.1万 -9.7%
2023-11-14 0.104 0.1141 0.093287 0.093884 7.94万 -9.73%
2023-11-13 0.1131 0.1169 0.092227 0.1045 12.77万 -7.6%
2023-11-12 0.093865 0.1252 0.089103 0.1135 18.02万 20.92%
2023-11-11 0.083359 0.091784 0.068985 0.091773 17.92万 10.09%
2023-11-10 0.09188 0.092931 0.077653 0.083039 8.41万 -9.62%
2023-11-05 0.051714 0.081246 0.05121 0.073418 10.6万 41.97%
2023-11-04 0.04907 0.053241 0.04631 0.051713 5.95万 5.39%
2023-11-03 0.040553 0.051531 0.039729 0.04907 7.46万 21%
2023-11-02 0.032606 0.044999 0.031745 0.040496 11.71万 24.2%
2023-11-01 0.028288 0.032988 0.027694 0.032655 8.3万 15.44%
2023-10-31 0.025152 0.028346 0.024878 0.028288 3.11万 12.47%
2023-10-30 0.024482 0.025337 0.023932 0.025145 2.38万 2.71%
2023-10-29 0.024377 0.024712 0.024202 0.024477 2.84万 0.41%
2023-10-28 0.024433 0.026517 0.023668 0.024377 7.35万 -0.23%
2023-10-27 0.021534 0.026155 0.021268 0.024433 7.28万 13.46%
2023-10-26 0.020494 0.02157 0.020491 0.021527 2.66万 5.04%
2023-10-25 0.019176 0.02264 0.019168 0.020495 3.77万 6.88%
2023-10-24 0.019715 0.02041 0.019048 0.019177 2.63万 -2.73%
2023-10-23 0.019266 0.019931 0.019 0.019665 2.53万 2.07%
2023-10-22 0.019258 0.019321 0.019194 0.019257 1.21万 -0.01%
2023-10-21 0.018867 0.019736 0.018783 0.019249 2.62万 2.02%
2023-10-20 0.019166 0.019166 0.018584 0.018869 2.85万 -1.55%
2023-10-19 0.019506 0.019686 0.018636 0.01909 2.15万 -2.13%
2023-10-18 0.019559 0.019859 0.018538 0.019507 2.1万 -0.27%
2023-10-17 0.019591 0.019591 0.018792 0.019559 2.01万 -0.16%
2023-10-15 0.019657 0.019725 0.019054 0.019571 1.43万 -0.44%
2023-10-14 0.019061 0.01983 0.019035 0.019671 2万 3.2%
2023-10-12 0.0188 0.019151 0.018747 0.019051 1.64万 1.34%
2023-10-11 0.019054 0.019082 0.01876 0.0188 2.13万 -1.33%
2023-10-10 0.019678 0.019955 0.019041 0.019054 1.65万 -3.17%
2023-10-09 0.020092 0.020343 0.01964 0.019702 1.66万 -1.94%
2023-10-08 0.019637 0.020924 0.019611 0.02011 2.81万 2.41%
2023-10-07 0.019826 0.020023 0.019355 0.019653 2.18万 -0.87%
2023-10-06 0.020337 0.020618 0.019698 0.019808 2.02万 -2.6%
2023-10-05 0.020013 0.020629 0.020013 0.020353 1.68万 1.7%
2023-10-04 0.020166 0.020697 0.019855 0.020013 1.91万 -0.76%
2023-10-03 0.020525 0.02119 0.019986 0.020166 2.37万 -1.75%
2023-10-02 0.01995 0.02101 0.019914 0.020543 2.29万 2.97%
2023-10-01 0.019597 0.020125 0.019529 0.019931 1.64万 1.7%
2023-09-30 0.01982 0.020805 0.019591 0.019616 2.07万 -1.03%
2023-09-29 0.019524 0.019899 0.019274 0.019761 1.76万 1.21%
2023-09-28 0.020548 0.020598 0.019284 0.019512 2.14万 -5.04%
2023-09-27 0.020592 0.020902 0.020515 0.020537 1.89万 -0.27%
2023-09-26 0.020866 0.020989 0.020218 0.020561 2.02万 -1.46%
2023-09-25 0.019856 0.02192 0.018889 0.020838 2.54万 4.95%
2023-09-24 0.020376 0.020885 0.019802 0.019859 1.79万 -2.54%
2023-09-23 0.019968 0.020515 0.019814 0.020367 1.75万 2%
2023-09-22 0.019306 0.020325 0.019041 0.019971 1.24万 3.44%
2023-09-21 0.022242 0.022309 0.018977 0.019328 4.68万 -13.1%
2023-09-20 0.022673 0.022703 0.022224 0.022242 1.59万 -1.9%
2023-09-19 0.022482 0.022707 0.02221 0.022679 1.84万 0.88%
2023-09-18 0.022552 0.022977 0.022461 0.022482 1.83万 -0.31%
2023-09-17 0.022143 0.022609 0.022015 0.022542 2.13万 1.8%
2023-09-16 0.024932 0.024932 0.021947 0.022143 2.87万 -11.19%
2023-09-15 0.022815 0.025425 0.022576 0.024932 1.68万 9.28%
2023-09-14 0.023616 0.023654 0.022731 0.022815 6917.35 -3.39%
2023-09-13 0.022439 0.024586 0.022157 0.023594 2.23万 5.15%
2023-09-12 0.023674 0.02377 0.022437 0.022439 1.23万 -5.22%
2023-09-10 0.022691 0.023974 0.022691 0.023947 1.93万 5.54%
2023-09-09 0.02418 0.02476 0.022163 0.022705 2.61万 -6.1%
2023-09-08 0.024053 0.02468 0.023839 0.024187 1.74万 0.56%
2023-09-07 0.026271 0.026331 0.023772 0.023996 2.24万 -8.66%
2023-09-06 0.025149 0.026926 0.025141 0.026271 1.88万 4.46%
2023-09-05 0.025258 0.025368 0.024993 0.025149 1.27万 -0.43%
2023-09-04 0.025879 0.025993 0.024752 0.025258 1.37万 -2.4%
2023-09-03 0.025538 0.025971 0.025281 0.025879 8240.46 1.34%
2023-09-02 0.025742 0.025773 0.025235 0.025546 1.07万 -0.76%
2023-09-01 0.02611 0.026137 0.024833 0.025742 1.16万 -1.41%
2023-08-31 0.027945 0.028435 0.025949 0.02611 15.62万 -6.57%
2023-08-30 0.027097 0.032969 0.026797 0.027937 4.05万 3.1%
2023-08-29 0.0271 0.027101 0.027096 0.027096 433.25万 -0.01%
2023-08-28 0.028498 0.028498 0.0271 0.0271 450.02万 -4.91%
2023-08-27 0.0281 0.0281 0.028099 0.028099 459.27万 --
2023-08-26 0.0281 0.028101 0.028099 0.028099 441.36万 --
2023-08-25 0.028405 0.028406 0.0281 0.0281 449.82万 -1.07%
2023-08-24 0.028299 0.02841 0.028298 0.028405 466.04万 0.37%
2023-08-22 0.029298 0.029799 0.029298 0.029798 603.46万 1.71%
2023-08-21 0.0293 0.0293 0.029297 0.029297 594.88万 -0.01%
2023-08-20 0.029298 0.0293 0.029296 0.0293 582.18万 0.01%
2023-08-19 0.029299 0.0293 0.029298 0.029299 578.08万 --
2023-08-18 0.030398 0.030398 0.029299 0.029299 588.45万 -3.62%
2023-08-17 0.029298 0.030399 0.029298 0.030398 619.21万 3.75%
2023-08-16 0.029493 0.029499 0.029297 0.029298 549.12万 -0.66%
2023-08-15 0.029501 0.029503 0.029493 0.029493 64.44万 -0.03%
2023-08-03 0.031902 0.031907 0.031803 0.031904 593.13万 0.01%
2023-08-02 0.031899 0.031903 0.031898 0.031902 608.44万 0.01%
2023-08-01 0.030599 0.034394 0.030599 0.031899 615.3万 4.25%
2023-07-31 0.028603 0.0307 0.028603 0.0306 474.5万 6.98%
2023-07-30 0.028607 0.028607 0.028603 0.028603 594.65万 -0.01%
2023-07-29 0.029898 0.030094 0.028597 0.028607 587.85万 -4.32%
2023-07-28 0.0294 0.030796 0.029399 0.030697 586.5万 4.41%
2023-07-27 0.029599 0.0296 0.0293 0.029399 582.02万 -0.68%
2023-07-26 0.0296 0.029602 0.029599 0.029599 613.59万 --
2023-07-25 0.0296 0.029607 0.029598 0.029599 621.14万 --
2023-07-24 0.030597 0.030598 0.029101 0.0296 598.84万 -3.26%
2023-07-23 0.031597 0.031597 0.030596 0.030598 598.71万 -3.16%
2023-07-22 0.031599 0.031699 0.031499 0.031598 620.85万 --
2023-07-21 0.031599 0.031601 0.031599 0.031599 626.34万 --
2023-07-20 0.032696 0.032696 0.031298 0.0316 426.62万 -3.35%
2023-07-19 0.033198 0.033198 0.032299 0.032697 604.14万 -1.51%
2023-07-18 0.033199 0.033199 0.033197 0.033198 588.21万 --
2023-07-17 0.0338 0.034299 0.033099 0.033199 611.48万 -1.78%
2023-07-16 0.032206 0.0339 0.032204 0.0337 612.74万 4.64%
2023-07-15 0.032698 0.032699 0.031699 0.032206 543.87万 -1.5%
2023-07-14 0.032697 0.032698 0.032697 0.032698 604.3万 --
2023-07-13 0.0309 0.0328 0.030899 0.032698 615.16万 5.82%
2023-07-11 0.034399 0.034399 0.030505 0.0309 430.44万 -10.17%
2023-07-10 0.035498 0.035499 0.0342 0.034299 587.71万 -3.38%
2023-07-09 0.034141 0.035498 0.034117 0.035398 154.85万 3.68%
2023-07-08 0.034596 0.034598 0.033221 0.034141 9778.79 -1.32%
2023-07-07 0.034598 0.034598 0.034497 0.034596 350.85万 -0.01%
2023-07-05 0.0332 0.033214 0.033101 0.033101 450.86万 -0.3%
2023-07-04 0.032005 0.033302 0.032004 0.0332 502.02万 3.73%
2023-07-03 0.0307 0.032004 0.030699 0.032004 474.89万 4.25%
2023-07-02 0.031499 0.031499 0.030699 0.030699 596.03万 -2.54%
2023-07-01 0.0315 0.0315 0.031499 0.031499 603万 --
2023-06-30 0.031499 0.031499 0.031498 0.031498 588.89万 --
2023-06-28 0.032 0.034783 0.031497 0.031499 381.15万 -1.57%
2023-06-26 0.033399 0.033403 0.033397 0.033397 572.62万 -0.01%
2023-06-25 0.031901 0.033401 0.031901 0.033399 604.79万 4.7%
2023-06-22 0.030899 0.031402 0.030702 0.030802 472.66万 -0.31%
2023-06-21 0.031997 0.031999 0.030798 0.030899 561.01万 -3.43%
2023-06-20 0.031599 0.032801 0.031599 0.031998 571.96万 1.26%
2023-06-19 0.0316 0.0316 0.031599 0.031599 578.33万 --
2023-06-18 0.0291 0.031601 0.0291 0.031599 627.42万 8.59%
2023-06-17 0.029099 0.029101 0.029099 0.029101 609.1万 0.01%
2023-06-16 0.029098 0.029099 0.029098 0.029099 593.31万 --
2023-06-15 0.0291 0.0291 0.029098 0.029098 562.56万 -0.01%
2023-06-14 0.028599 0.029199 0.028599 0.0291 613.7万 1.75%
2023-06-13 0.0286 0.0286 0.028599 0.028599 561.99万 --
2023-06-12 0.027404 0.028602 0.027404 0.0286 604.17万 4.36%
2023-06-11 0.034099 0.034199 0.027404 0.027404 481.44万 -19.63%
2023-06-10 0.037497 0.037497 0.034098 0.034099 562.49万 -9.06%
2023-06-09 0.037495 0.037497 0.037494 0.037497 592.99万 0.01%
2023-06-08 0.034801 0.037698 0.034796 0.037495 635.42万 7.74%
2023-06-07 0.041895 0.041895 0.034688 0.0349 466.92万 -16.7%
2023-06-06 0.032844 0.044114 0.032838 0.041895 654.13万 27.56%
2023-06-05 0.029101 0.03296 0.029101 0.032847 168.07万 12.87%
2023-06-04 0.0272 0.029102 0.027199 0.029102 478.41万 6.99%
2023-06-03 0.026997 0.027298 0.026997 0.027199 607.47万 0.75%
2023-06-02 0.026999 0.027097 0.026697 0.026998 578.46万 --
2023-06-01 0.028998 0.028998 0.026999 0.027 554.97万 -6.89%
2023-05-31 0.029098 0.0291 0.028998 0.028998 588.62万 -0.34%
2023-05-30 0.029099 0.029199 0.029098 0.029098 583.48万 --
2023-05-29 0.0285 0.029105 0.028396 0.029098 602.4万 2.1%
2023-05-28 0.030099 0.0301 0.0284 0.0285 544.28万 -5.31%
2023-05-27 0.032202 0.032304 0.030095 0.030098 389.23万 -6.53%
2023-05-26 0.030499 0.032204 0.029897 0.032203 594.69万 5.59%
2023-05-25 0.031201 0.031201 0.030302 0.030498 490.02万 -2.25%
2023-05-24 0.030102 0.031201 0.030102 0.031201 501.19万 3.65%
2023-05-23 0.0329 0.032901 0.030101 0.030102 345.76万 -8.5%
2023-05-22 0.032798 0.032901 0.032797 0.0329 440.34万 0.31%
2023-05-21 0.033598 0.033598 0.032797 0.032799 437.11万 -2.38%
2023-05-20 0.033799 0.033898 0.033498 0.033598 490.07万 -0.59%
2023-05-19 0.033795 0.033799 0.033695 0.033799 571.78万 0.01%
2023-05-18 0.034701 0.034801 0.032001 0.033695 441.12万 -2.9%
2023-05-17 0.034499 0.034601 0.034499 0.034501 577.51万 0.01%
2023-05-16 0.034499 0.0346 0.034498 0.034599 589.98万 0.29%
2023-05-15 0.034597 0.034599 0.034497 0.034599 589.63万 0.01%
2023-05-14 0.035996 0.035999 0.034497 0.034497 573.12万 -4.16%
2023-05-13 0.037497 0.037497 0.035799 0.035896 578.88万 -4.27%
2023-05-12 0.038297 0.038299 0.0357 0.037397 579.88万 -2.35%
2023-05-11 0.039796 0.039797 0.038098 0.038297 589.71万 -3.77%
2023-05-10 0.039797 0.039798 0.039693 0.039697 592.2万 -0.25%

回顶部