sipher币今日最新价格 实时

$ 0.21121 涨幅：-5.90%
更新时间：2024-07-05 05:50:09

24H最高/最低价格

H：¥1.733 / $0.238372
L：¥1.688 / $0.232178

今年最高/最低价格

H：¥6.83 / $0.94
L：¥1.57 / $0.22

历史最高/最低价格

H：¥10.54 / $1.45
L：¥0.296 / $0.04071865

Sipher交易平台推荐

欧易OKX 币安Binance
sipher走势图加载中...
  • sipher币历史价格表
  • sipher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
2024-07-04 0.2396 0.2428 0.2389 0.2428 2248.81 1.34%
2024-07-03 0.2409 0.2428 0.2389 0.2396 2261.31 -0.54%
2024-07-02 0.2396 0.2433 0.2389 0.2409 2285.9 0.54%
2024-07-01 0.2286 0.2428 0.2286 0.2397 2349.38 4.86%
2024-06-30 0.2301 0.2315 0.2278 0.2286 2173.53 -0.65%
2024-06-29 0.2313 0.2315 0.2278 0.2301 2199.98 -0.52%
2024-06-28 0.2315 0.2317 0.23 0.2313 2285.53 -0.09%
2024-06-27 0.23 0.2317 0.23 0.2315 2273.07 0.65%
2024-06-26 0.2301 0.2303 0.23 0.23 2228.32 -0.04%
2024-06-25 0.2303 0.2303 0.23 0.2302 2214.95 -0.04%
2024-06-24 0.2303 0.2304 0.2303 0.2303 2150.2 --
2024-06-23 0.2303 0.2304 0.2303 0.2303 2164.22 --
2024-06-22 0.23 0.2304 0.23 0.2303 2184.57 0.13%
2024-06-21 0.2321 0.2349 0.23 0.23 2185.24 -0.9%
2024-06-20 0.2421 0.244 0.2311 0.232 2428.97 -4.17%
2024-06-19 0.2432 0.2476 0.2416 0.2421 2348.26 -0.45%
2024-06-18 0.2432 0.2476 0.2416 0.2421 2348.26 -0.45230263157895%
2024-04-21 0.2856 0.2882 0.2677 0.2701 2766.19 -5.43%
2024-04-20 0.2911 0.3 0.2524 0.2856 3610.08 -1.89%
2024-04-19 0.2523 0.2905 0.245 0.2905 3052.15 15.14%
2024-04-18 0.2531 0.2562 0.2487 0.2562 2473.31 1.22%
2024-04-17 0.2794 0.2952 0.2463 0.2499 3789.69 -10.56%
2024-04-16 0.2337 0.3278 0.2162 0.2832 3381.12 21.18%
2024-04-15 0.2915 0.2968 0.2287 0.2337 3371.73 -19.83%
2024-04-14 0.284 0.2963 0.2778 0.2937 2934.16 3.42%
2024-04-13 0.3158 0.3166 0.2794 0.2813 2924.47 -10.92%
2024-04-12 0.3205 0.3415 0.3042 0.3143 5416.58 -1.93%
2024-04-11 0.3341 0.3414 0.3176 0.3208 3741.39 -3.98%
2024-04-10 0.3946 0.4112 0.3341 0.3341 6745.25 -15.33%
2024-04-09 0.3332 0.4739 0.3295 0.3956 5066.38 18.73%
2024-04-08 0.3549 0.3612 0.3286 0.3294 3469.78 -7.19%
2024-04-07 0.3549 0.3568 0.3308 0.3515 3600.69 -0.96%
2024-04-06 0.3833 0.3983 0.3416 0.3524 4312.69 -8.06%
2024-04-05 0.3839 0.3875 0.379 0.3796 3603.68 -1.12%
2024-04-04 0.3307 0.4013 0.3259 0.3836 4084.92 16%
2024-04-03 0.44 0.44 0.3196 0.3275 4615.78 -25.57%
2024-04-02 0.4489 0.4491 0.4227 0.44 4350.99 -1.98%
2024-04-01 0.4662 0.4662 0.4216 0.447 4576.42 -4.12%
2024-03-31 0.4655 0.469 0.4587 0.4632 4318.44 -0.49%
2024-03-30 0.4014 0.4697 0.3958 0.4623 4939.03 15.17%
2024-03-29 0.4688 0.4765 0.4 0.4069 4263.43 -13.2%
2024-03-28 0.4609 0.4765 0.4543 0.4723 4569.64 2.47%
2024-03-27 0.5116 0.5137 0.4543 0.4555 4651.38 -10.97%
2024-03-26 0.4191 0.5137 0.4179 0.5123 5541.74 22.24%
2024-03-25 0.4227 0.426 0.4179 0.4185 3993.18 -0.99%
2024-03-24 0.447 0.4476 0.4205 0.4256 6312.69 -4.79%
2024-03-22 0.4441 0.4632 0.4305 0.4419 4083.21 -0.5%
2024-03-21 0.4664 0.4768 0.4322 0.4441 6448.15 -4.78%
2024-03-20 0.5006 0.5021 0.4503 0.4643 4699.45 -7.25%
2024-03-19 0.5385 0.545 0.5 0.5012 5363.11 -6.93%
2024-03-18 0.5204 0.545 0.5047 0.5395 5510.06 3.67%
2024-03-17 0.4771 0.6179 0.4331 0.5238 1.12万 9.79%
2024-03-16 0.5512 0.5531 0.4598 0.4771 8167.1 -13.44%
2024-03-15 0.5463 0.596 0.5459 0.5527 6303.09 1.17%
2024-03-14 0.6129 0.6459 0.5443 0.5489 8997.29 -10.44%
2024-03-13 0.5922 0.6287 0.5922 0.6129 6004.73 3.5%
2024-03-12 0.6107 0.637 0.5494 0.5922 5967.82 -3.03%
2024-03-11 0.6886 0.9 0.596 0.6099 9700.17 -11.43%
2024-03-10 0.7493 0.7493 0.5276 0.6875 1.3万 -8.25%
2024-03-09 0.6817 0.9398 0.6691 0.762 1.14万 11.78%
2024-03-08 0.7304 0.7521 0.5145 0.6796 1.44万 -6.96%
2024-03-07 0.6089 0.7316 0.5581 0.7305 7184.46 19.97%
2024-03-06 0.587 0.6112 0.587 0.606 5907.85 3.24%
2024-03-05 0.626 0.6294 0.5656 0.5897 6275.64 -5.8%
2024-03-04 0.6741 0.6793 0.6243 0.6273 6093.47 -6.94%
2024-03-03 0.6922 0.7004 0.674 0.675 6590.99 -2.48%
2024-03-02 0.6754 0.6969 0.6662 0.6922 6831.94 2.49%
2024-03-01 0.7589 0.7643 0.6731 0.6761 6785.57 -10.91%
2024-02-29 0.7011 0.7646 0.6963 0.7632 7614.79 8.86%
2024-02-28 0.8887 0.8899 0.6844 0.7011 7615.3 -21.11%
2024-02-27 0.7771 0.8887 0.6173 0.8866 1.66万 14.09%
2024-02-26 0.7904 0.792 0.7555 0.7732 7446.6 -2.18%
2024-02-25 0.7396 0.8169 0.6995 0.7904 8581.44 6.87%
2024-02-24 0.7475 0.8846 0.7345 0.739 8034.86 -1.14%
2024-02-23 0.8228 0.824 0.6407 0.7421 9794.36 -9.81%
2024-02-22 0.7161 0.8748 0.6656 0.8228 1.01万 14.9%
2024-02-21 0.6706 0.7212 0.6587 0.7204 7478.42 7.43%
2024-02-20 0.6827 0.738 0.6701 0.6726 7099.79 -1.48%
2024-02-19 0.5859 0.6819 0.5822 0.6819 7161.97 16.39%
2024-02-18 0.5334 0.5938 0.5152 0.5861 6050.79 9.88%
2024-02-17 0.5855 0.591 0.5252 0.5319 6115.03 -9.15%
2024-02-16 0.5712 0.5895 0.5622 0.5839 5680.85 2.22%
2024-02-15 0.5667 0.5713 0.5616 0.5707 5432.93 0.71%
2024-02-14 0.4824 0.5737 0.4807 0.5667 6597.25 17.48%
2024-02-13 0.5307 0.5363 0.4802 0.4814 4736.29 -9.29%
2024-02-12 0.475 0.5363 0.4722 0.5276 5389.53 11.07%
2024-02-11 0.4313 0.4862 0.3831 0.4732 5473.11 9.71%
2024-02-10 0.4568 0.4926 0.3971 0.4316 5311.78 -5.52%
2024-02-09 0.4673 0.4759 0.4503 0.4592 4458.02 -1.73%
2024-02-08 0.4263 0.4767 0.4083 0.4683 5240.25 9.85%
2024-02-07 0.475 0.4774 0.401 0.4266 4915.4 -10.19%

回顶部