ubsn币今日最新价格 实时

$ 0.00000664 涨幅：+8.86%
更新时间：2024-07-03 02:50:10

24H最高/最低价格

H：¥0.0001 / $0.00000892
L：¥0.0001 / $0.00000785

2023年最高价格/最低价格

H：¥0 / $0 (1970-01-01)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.01 / $0.00085071
L：¥0 / $0.000000458676

Silent Notary交易平台推荐

欧易OKX 币安Binance
ubsn走势图加载中...
  • ubsn币历史价格表
  • ubsn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 0.00001248 0.00001248 0.00000913 0.00001037 20.26万 -16.91%
2023-12-30 0.00001139 0.00001218 0.00001087 0.00001218 16.48万 6.94%
2023-12-29 0.00001191 0.00001191 0.00001023 0.00001122 19.78万 -5.79%
2023-12-28 0.00001313 0.00001314 0.00001147 0.00001191 20.84万 -9.29%
2023-12-27 0.00001155 0.00001444 0.0000102 0.00001304 22.86万 12.9%
2023-12-26 0.00001122 0.00001158 0.00001108 0.00001156 21.26万 3.03%
2023-12-25 0.00001207 0.0000135 0.00001081 0.00001116 18.18万 -7.54%
2023-12-24 0.00001142 0.00001434 0.00001113 0.0000124 22.38万 8.58%
2023-12-23 0.00001098 0.0000118 0.0000106 0.00001155 19.47万 5.19%
2023-12-22 0.00001009 0.00001109 0.00000991 0.00001098 19.27万 8.82%
2023-12-21 0.00001084 0.0000115 0.00000925 0.00001008 18.3万 -7.01%
2023-12-20 0.00001105 0.00001117 0.00001059 0.00001083 20.75万 -1.99%
2023-12-19 0.00001101 0.00001145 0.00001083 0.00001102 21.78万 0.09%
2023-12-18 0.0000115 0.00001398 0.00001085 0.00001096 19万 -4.7%
2023-12-16 0.00001156 0.00001307 0.00001063 0.00001203 20.33万 4.07%
2023-12-14 0.00001496 0.00001525 0.00001204 0.00001321 16.53万 -11.7%
2023-12-13 0.00001467 0.00001603 0.00001428 0.00001491 22.04万 1.64%
2023-12-12 0.00001546 0.00001634 0.0000141 0.00001467 19.14万 -5.11%
2023-12-11 0.00001629 0.00001847 0.00001506 0.0000158 20.59万 -3.01%
2023-12-10 0.00001542 0.00002128 0.00001523 0.00001624 20.87万 5.32%
2023-12-09 0.00001584 0.00001778 0.00001452 0.00001514 22.85万 -4.42%
2023-11-28 0.00000743 0.00000914 0.00000738 0.00000823 9.17万 10.77%
2023-11-27 0.00000729 0.00000754 0.00000726 0.00000751 8.16万 3.02%
2023-11-26 0.00000721 0.00000743 0.0000072 0.0000073 7.7万 1.25%
2023-11-25 0.0000075 0.00000752 0.0000072 0.00000727 8.06万 -3.07%
2023-11-24 0.00000744 0.00000753 0.00000726 0.00000746 14.68万 0.27%
2023-11-23 0.00000775 0.00000799 0.0000072 0.00000744 15.67万 -4%
2023-11-22 0.00000792 0.000008 0.00000761 0.00000776 14.88万 -2.02%
2023-11-21 0.00000819 0.00000829 0.00000782 0.00000792 14.26万 -3.3%
2023-11-20 0.00000776 0.00000844 0.00000776 0.00000814 13.03万 4.9%
2023-11-19 0.0000075 0.00000773 0.00000742 0.00000769 10.15万 2.53%
2023-11-18 0.0000076 0.00000762 0.00000735 0.00000743 13.53万 -2.24%
2023-11-17 0.00000745 0.00000764 0.00000743 0.0000076 15.58万 2.01%
2023-11-16 0.00000712 0.00000754 0.00000702 0.00000746 13.06万 4.78%
2023-11-15 0.00000647 0.00000764 0.00000632 0.00000712 11.24万 10.05%
2023-11-14 0.00000672 0.00000731 0.00000633 0.0000065 12.77万 -3.27%
2023-11-13 0.00000722 0.00000789 0.00000593 0.0000067 13.75万 -7.2%
2023-11-12 0.00000842 0.00000842 0.00000688 0.00000728 15.3万 -13.54%
2023-11-11 0.00000792 0.00000847 0.00000719 0.00000841 21.25万 6.19%
2023-11-10 0.00000821 0.00000861 0.00000762 0.00000792 23.3万 -3.53%
2023-11-05 0.00000877 0.00000882 0.00000853 0.00000861 9.63万 -1.82%
2023-11-04 0.00000933 0.00000941 0.00000862 0.0000087 15.11万 -6.75%
2023-11-03 0.00000898 0.00000955 0.00000897 0.00000926 17.15万 3.12%
2023-11-02 0.0000086 0.000009 0.00000854 0.00000899 13.48万 4.53%
2023-11-01 0.00000856 0.00000875 0.00000848 0.00000861 15.18万 0.58%
2023-10-31 0.0000088 0.00000892 0.00000834 0.00000854 17.11万 -2.95%
2023-10-30 0.00000842 0.00000892 0.00000842 0.0000089 9.06万 5.7%
2023-10-29 0.00000819 0.00000849 0.00000818 0.00000845 9.1万 3.17%
2023-10-28 0.00000836 0.00000846 0.00000801 0.0000082 9.8万 -1.91%
2023-10-27 0.00000907 0.00000926 0.00000761 0.00000832 15.3万 -8.27%
2023-10-26 0.00000903 0.00000926 0.00000891 0.00000907 28.77万 0.44%
2023-10-25 0.00000904 0.00000968 0.00000888 0.00000915 28.18万 1.22%
2023-10-24 0.00000895 0.00000911 0.00000886 0.00000899 22.22万 0.45%
2023-10-23 0.00000932 0.00000951 0.00000862 0.00000897 23.12万 -3.76%
2023-10-22 0.00000935 0.0000097 0.00000925 0.00000931 20.37万 -0.43%
2023-10-21 0.00000867 0.00000984 0.00000866 0.00000935 20.3万 7.84%
2023-10-20 0.00000858 0.0000087 0.0000085 0.00000866 14.58万 0.93%
2023-10-19 0.00000889 0.00000889 0.00000849 0.00000858 15.58万 -3.49%
2023-10-18 0.00000846 0.00000946 0.00000838 0.00000878 16.36万 3.78%
2023-10-17 0.00000851 0.00000858 0.00000837 0.0000085 18.11万 -0.12%
2023-10-15 0.00000936 0.00000949 0.00000861 0.00000908 20.24万 -2.99%
2023-10-14 0.00000915 0.0000098 0.0000088 0.00000933 24.15万 1.97%
2023-10-12 0.000009 0.00000934 0.00000844 0.00000879 20.04万 -2.33%
2023-10-11 0.0000088 0.00000944 0.00000835 0.000009 22.85万 2.27%
2023-10-10 0.00000909 0.00001021 0.00000838 0.00000881 16.31万 -3.08%
2023-10-09 0.00000971 0.00001015 0.00000854 0.00000927 23.68万 -4.53%
2023-10-08 0.00000913 0.00001062 0.00000816 0.00000952 26.47万 4.27%
2023-10-07 0.00000877 0.00000938 0.0000086 0.00000915 23.56万 4.33%
2023-10-06 0.00000886 0.00000985 0.0000084 0.00000877 27.65万 -1.02%
2023-10-05 0.00000866 0.00000951 0.00000822 0.00000878 25.55万 1.39%
2023-10-04 0.00000878 0.00001509 0.00000812 0.00000866 29.68万 -1.37%
2023-10-03 0.00000853 0.00000923 0.00000849 0.00000871 33.75万 2.11%
2023-10-02 0.00000843 0.00000861 0.00000838 0.00000857 27.84万 1.66%
2023-10-01 0.0000083 0.0000086 0.00000799 0.00000857 22.53万 3.25%
2023-09-30 0.00000854 0.00000862 0.00000799 0.00000848 30.61万 -0.7%
2023-09-29 0.00000874 0.00000877 0.00000838 0.00000842 30.54万 -3.66%
2023-09-28 0.00000856 0.00000877 0.00000827 0.00000874 21.65万 2.1%
2023-09-27 0.00000816 0.00000867 0.00000751 0.00000854 23.65万 4.66%
2023-09-26 0.00000792 0.00000826 0.00000752 0.00000816 27.04万 3.03%
2023-09-25 0.00000803 0.00000811 0.00000783 0.00000794 29.79万 -1.12%
2023-09-24 0.00000793 0.00000866 0.00000783 0.00000803 10.65万 1.26%
2023-09-23 0.00000816 0.00000846 0.00000783 0.00000792 11.13万 -2.94%
2023-09-22 0.00000794 0.00000878 0.00000721 0.00000816 22.84万 2.77%
2023-09-21 0.00000828 0.00000852 0.00000759 0.0000079 22.76万 -4.59%
2023-09-20 0.00000873 0.00000879 0.00000773 0.00000835 20.75万 -4.35%
2023-09-19 0.00000863 0.00000879 0.00000786 0.00000879 7.17万 1.85%
2023-09-18 0.00000864 0.00000869 0.00000837 0.00000864 7.99万 --
2023-09-17 0.0000085 0.00000879 0.00000788 0.00000854 8.68万 0.47%
2023-09-16 0.00000878 0.00000958 0.0000083 0.0000085 10.98万 -3.19%
2023-09-15 0.00000829 0.00000925 0.00000787 0.00000878 9万 5.91%
2023-09-14 0.00000877 0.00001006 0.0000078 0.00000826 14.36万 -5.82%
2023-09-13 0.00000888 0.00000932 0.00000844 0.00000877 11.1万 -1.24%
2023-09-12 0.00000842 0.00000938 0.00000829 0.00000888 7.51万 5.46%
2023-09-11 0.00000914 0.00000924 0.00000841 0.00000841 8.81万 -7.99%
2023-09-10 0.00000981 0.00000985 0.0000088 0.00000914 14.18万 -6.83%
2023-09-09 0.00000926 0.00000989 0.00000926 0.00000977 12.3万 5.51%
2023-09-08 0.00000862 0.00000953 0.00000836 0.00000926 13.39万 7.42%
2023-09-07 0.00000916 0.00000932 0.0000085 0.0000087 10.86万 -5.02%
2023-09-06 0.0000089 0.00000985 0.0000089 0.00000916 11.48万 2.92%
2023-09-05 0.00000866 0.0000089 0.00000822 0.0000089 7.5万 2.77%
2023-09-04 0.00000934 0.00000977 0.00000864 0.00000866 6.52万 -7.28%
2023-09-03 0.00001033 0.00001044 0.00000817 0.00000934 8.08万 -9.58%
2023-09-02 0.00000937 0.00001038 0.00000813 0.00001033 8.89万 10.25%
2023-09-01 0.00000799 0.00001048 0.00000741 0.00000937 8145.43 17.27%
2023-08-31 0.0000083 0.0000086 0.00000794 0.00000799 11.24万 -3.73%
2023-08-30 0.00000756 0.0000083 0.00000743 0.0000083 11.82万 9.79%
2023-08-29 0.00000761 0.00000791 0.0000074 0.00000756 3.38万 -0.66%
2023-08-28 0.00000815 0.00000838 0.00000758 0.00000763 4.84万 -6.38%
2023-08-27 0.00000789 0.00000861 0.00000749 0.00000805 6.19万 2.03%
2023-08-26 0.0000084 0.00000864 0.00000743 0.00000789 3万 -6.07%
2023-08-25 0.00000839 0.00000869 0.0000081 0.0000084 6.79万 0.12%
2023-08-24 0.0000091 0.00000917 0.00000799 0.00000839 4.87万 -7.8%
2023-08-22 0.00000896 0.00000902 0.00000836 0.00000884 5.1万 -1.34%
2023-08-21 0.00000882 0.00001853 0.00000868 0.00000891 4.55万 1.02%
2023-08-20 0.00000951 0.00001039 0.00000874 0.00000883 3.83万 -7.15%
2023-08-19 0.00000918 0.00001039 0.00000908 0.00000951 5.83万 3.59%
2023-08-18 0.00000931 0.00001096 0.00000893 0.00000918 3.53万 -1.4%
2023-08-17 0.00001119 0.00001132 0.00000873 0.00000931 3.59万 -16.8%
2023-08-16 0.00001255 0.00001257 0.00001112 0.00001119 7.75万 -10.84%
2023-08-15 0.0000116 0.00001304 0.00001125 0.00001255 4.26万 8.19%
2023-08-03 0.00001583 0.00001627 0.00001415 0.00001439 5.78万 -9.1%
2023-08-02 0.00001658 0.00001697 0.00001554 0.00001583 7.84万 -4.52%
2023-08-01 0.00001649 0.00001721 0.00001466 0.00001658 7.88万 0.55%
2023-07-31 0.00001701 0.00001809 0.00001421 0.00001649 5.83万 -3.06%
2023-07-30 0.00001825 0.00001988 0.00001564 0.00001701 7.39万 -6.79%
2023-07-29 0.00001564 0.00003218 0.00001564 0.00001868 10.27万 19.44%
2023-07-28 0.00001694 0.00001893 0.00001413 0.00001564 8.83万 -7.67%
2023-07-27 0.00002516 0.0000257 0.00001671 0.00001732 6.68万 -31.16%
2023-07-26 0.00002362 0.0000277 0.00002321 0.00002516 9.95万 6.52%
2023-07-25 0.00002263 0.000025 0.00002256 0.00002362 8.7万 4.37%
2023-07-24 0.00002357 0.00002465 0.0000221 0.00002263 6.55万 -3.99%
2023-07-23 0.00002378 0.00003105 0.00002327 0.00002357 5.76万 -0.88%
2023-07-22 0.0000226 0.00002378 0.00002256 0.00002378 8万 5.22%
2023-07-21 0.00002331 0.00002387 0.00002252 0.0000226 10.17万 -3.05%
2023-07-20 0.00002424 0.00002481 0.00002288 0.00002331 6.88万 -3.84%
2023-07-19 0.0000257 0.00002615 0.00002401 0.00002452 8.79万 -4.59%
2023-07-18 0.00002563 0.00002615 0.00002462 0.0000257 8.66万 0.27%
2023-07-17 0.00002556 0.00002612 0.00002457 0.00002563 5.12万 0.27%
2023-07-16 0.00002551 0.00002612 0.00002505 0.00002556 7.09万 0.2%
2023-07-15 0.00002266 0.00002616 0.00002177 0.00002551 13.88万 12.58%
2023-07-14 0.00002248 0.00002332 0.00002175 0.00002266 7.47万 0.8%
2023-07-13 0.00002276 0.00002369 0.00002164 0.00002248 7.97万 -1.23%
2023-07-11 0.00002577 0.0000259 0.00002452 0.00002542 4.51万 -1.36%
2023-07-10 0.00002547 0.00002633 0.00002455 0.00002577 5.54万 1.18%
2023-07-09 0.00002542 0.00002639 0.00002464 0.00002547 6.08万 0.2%
2023-07-08 0.00002471 0.0000264 0.00002392 0.00002542 6.81万 2.87%
2023-07-07 0.00002216 0.00002635 0.00002216 0.00002471 8.17万 11.51%
2023-07-05 0.000025 0.00002588 0.00002271 0.00002327 9.54万 -6.92%
2023-07-04 0.00002693 0.00002837 0.00002263 0.000025 13.44万 -7.17%
2023-07-03 0.00002328 0.00003636 0.00002287 0.00002633 4.83万 13.1%
2023-07-02 0.00002358 0.00002653 0.00002253 0.00002328 7.41万 -1.27%
2023-07-01 0.00002245 0.00002396 0.00002161 0.00002345 8.01万 4.45%
2023-06-30 0.00002175 0.00002296 0.000021 0.00002245 8.77万 3.22%
2023-06-28 0.00002169 0.00004784 0.0000205 0.00002255 12.96万 3.96%
2023-06-26 0.00002285 0.00002287 0.0000217 0.00002177 3.39万 -4.73%
2023-06-25 0.00002234 0.00002315 0.00002174 0.00002218 4.4万 -0.72%
2023-06-22 0.0000221 0.00002387 0.00002172 0.00002234 7.97万 1.09%
2023-06-21 0.00002227 0.00002413 0.00002168 0.0000221 5.38万 -0.76%
2023-06-20 0.00002312 0.00002404 0.00002211 0.0000225 4.34万 -2.68%
2023-06-19 0.00002308 0.00002409 0.00002301 0.00002307 3.75万 -0.04%
2023-06-18 0.00002346 0.00002467 0.00002228 0.00002308 5.29万 -1.62%
2023-06-17 0.00002364 0.00002477 0.00002295 0.00002346 7.17万 -0.76%
2023-06-16 0.00002353 0.00002397 0.00002171 0.00002382 5.26万 1.23%
2023-06-15 0.00002372 0.00002486 0.00002171 0.00002353 4.34万 -0.8%
2023-06-14 0.00002437 0.00002582 0.00002282 0.00002372 6.81万 -2.67%
2023-06-13 0.00002369 0.00002583 0.00002343 0.00002437 4.5万 2.87%
2023-06-12 0.00002313 0.00002509 0.00002304 0.00002353 5.04万 1.73%
2023-06-11 0.00002364 0.0000256 0.00002305 0.0000231 6.22万 -2.28%
2023-06-10 0.00002359 0.00002614 0.00002312 0.00002364 3.94万 0.21%
2023-06-09 0.00002401 0.00002615 0.00002309 0.00002377 5.01万 -1%
2023-06-08 0.00002308 0.00002543 0.00002295 0.00002401 7.89万 4.03%
2023-06-07 0.00002433 0.00002526 0.00002253 0.00002308 8.26万 -5.14%
2023-06-06 0.00002539 0.0000267 0.00002262 0.00002433 7.75万 -4.17%
2023-06-05 0.0000266 0.00002679 0.00002517 0.00002537 6.44万 -4.62%
2023-06-04 0.00002642 0.0000268 0.00002597 0.0000266 5.13万 0.68%
2023-06-03 0.00002592 0.00002683 0.00002535 0.00002642 8.56万 1.93%
2023-06-02 0.00002607 0.00002679 0.00002501 0.00002592 7.77万 -0.58%
2023-06-01 0.00002636 0.00002694 0.00002552 0.00002599 9.57万 -1.4%
2023-05-31 0.00002706 0.00002817 0.00002558 0.00002581 10.21万 -4.62%
2023-05-30 0.00002692 0.00002982 0.00002573 0.00002706 9.01万 0.52%
2023-05-29 0.00002635 0.00002867 0.00002479 0.00002692 7.11万 2.16%
2023-05-28 0.00002598 0.00002658 0.00002499 0.00002635 7.1万 1.42%
2023-05-27 0.0000251 0.00002651 0.00002423 0.00002598 7.37万 3.51%
2023-05-26 0.00002528 0.00002603 0.0000241 0.0000251 5.79万 -0.71%
2023-05-25 0.00002641 0.00002658 0.00002497 0.00002528 4.56万 -4.28%
2023-05-24 0.00002377 0.00002653 0.00002258 0.00002641 4.62万 11.11%
2023-05-23 0.00002685 0.00002736 0.00002314 0.00002377 6.61万 -11.47%
2023-05-22 0.00002535 0.00003191 0.0000228 0.00002685 7.25万 5.92%
2023-05-21 0.00002193 0.0000263 0.00002016 0.00002473 6.19万 12.77%
2023-05-20 0.00003098 0.00003283 0.00002091 0.00002193 9.65万 -29.21%
2023-05-19 0.00003374 0.00003482 0.00002882 0.00003098 12.64万 -8.18%
2023-05-18 0.00002871 0.00003493 0.00002794 0.00003374 10.98万 17.52%
2023-05-17 0.00002695 0.0000303 0.00002628 0.00002871 10.1万 6.53%
2023-05-16 0.00002573 0.00002758 0.0000255 0.00002695 6.68万 4.74%
2023-05-15 0.00002604 0.00002688 0.00002479 0.00002609 5.12万 0.19%
2023-05-14 0.00002507 0.00002811 0.00002371 0.00002604 6.57万 3.87%
2023-05-13 0.00002277 0.00002957 0.0000225 0.00002507 9.62万 10.1%
2023-05-12 0.00003003 0.00003154 0.00002248 0.00002277 9.94万 -24.18%
2023-05-11 0.00002736 0.00004348 0.00002649 0.0000306 9.46万 11.84%
2023-05-10 0.00003132 0.0000356 0.00002626 0.00002736 7.53万 -12.64%

回顶部