skl币今日最新价格 实时

$ 0.04980294 涨幅：+1.81%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥0.4615 / $0.063508
L：¥0.432 / $0.059448

2020年最高价格/最低价格

H：¥5.13 / $0.71 (2020-12-01)
L：¥0.43 / $0.06 (2020-12-25)

历史最高/最低价格

H：¥8.87 / $1.22
L：¥0.1416 / $0.01948445

SKALE交易平台推荐

欧易OKX 币安Binance
skl走势图加载中...
  • skl币历史价格表
  • skl币概况
2020年 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
2020-12-30 0.091201 0.092264 0.079046 0.079046 1690.08万 -13.33%
2020-12-29 0.091941 0.0944 0.087388 0.091334 1596.3万 -0.66%
2020-12-28 0.083103 0.097116 0.082468 0.092608 2713.1万 11.44%
2020-12-27 0.076533 0.094643 0.076529 0.083363 2460.98万 8.92%
2020-12-26 0.077338 0.083638 0.075653 0.076588 1764.15万 -0.97%
2020-12-25 0.078505 0.084278 0.058903 0.078008 3792.57万 -0.63%
2020-12-24 0.097835 0.098741 0.07625 0.078382 1885.88万 -19.88%
2020-12-23 0.1042 0.1042 0.090132 0.097489 2133.49万 -6.44%
2020-12-22 0.1251 0.1259 0.095013 0.1042 4233.76万 -16.71%
2020-12-21 0.1218 0.1326 0.1139 0.1258 5714.58万 3.28%
2020-12-20 0.1037 0.1312 0.1022 0.1218 4913.42万 17.45%
2020-12-19 0.1111 0.1128 0.092692 0.1037 3965.8万 -6.66%
2020-12-18 0.117 0.1184 0.1081 0.1112 2230.84万 -4.96%
2020-12-17 0.12 0.1215 0.1086 0.1171 2797.25万 -2.42%
2020-12-16 0.1148 0.1229 0.1131 0.12 2666.26万 4.53%
2020-12-15 0.1191 0.1212 0.1106 0.115 2727.7万 -3.44%
2020-12-14 0.122 0.1264 0.1175 0.1191 3019.21万 -2.38%
2020-12-13 0.124 0.131 0.115 0.1217 4173.76万 -1.85%
2020-12-12 0.1288 0.133 0.1136 0.1236 5238.68万 -4.04%
2020-12-11 0.1382 0.1497 0.1248 0.129 9049.25万 -6.66%
2020-12-10 0.1144 0.1424 0.1105 0.1387 8443.01万 21.24%
2020-12-09 0.123 0.1305 0.1074 0.1151 4345.8万 -6.42%
2020-12-08 0.1254 0.1371 0.109 0.123 4656.12万 -1.91%
2020-12-07 0.1452 0.1489 0.1201 0.1254 3760.49万 -13.64%
2020-12-06 0.1357 0.1635 0.121 0.1452 1.1亿 7%
2020-12-05 0.085326 0.1386 0.085276 0.1386 9327.88万 62.44%
2020-12-04 0.071817 0.089908 0.071398 0.085348 1689.96万 18.84%
2020-12-03 0.079762 0.084497 0.069346 0.071532 1314.25万 -10.32%
2020-12-02 0.6876 0.704 0.075264 0.079803 4176.81万 -88.39%
2020-12-01 0.6465 0.7061 0.6404 0.6891 1759.39万 6.59%
2020-11-30 0.6246 0.6506 0.6246 0.6465 2401.27万 3.51%
2020-11-29 0.5884 0.6248 0.5882 0.6248 2265.78万 6.19%
2020-11-28 0.603 0.6221 0.5788 0.5883 2962.43万 -2.44%
2020-11-27 0.6825 0.6847 0.5874 0.603 3091.55万 -11.65%
2020-11-26 0.6906 0.6949 0.6653 0.6824 2722.9万 -1.19%
2020-11-25 0.652 0.6924 0.6451 0.6908 2816.35万 5.95%
2020-11-24 0.653 0.6691 0.6427 0.652 2685.8万 -0.15%
2020-11-23 0.6706 0.6744 0.6295 0.6527 2555.69万 -2.67%
2020-11-22 0.6659 0.6766 0.6566 0.6706 2509.63万 0.71%
2020-11-21 0.6442 0.668 0.6318 0.6665 2352.14万 3.46%
2020-11-20 0.6381 0.6476 0.6202 0.6442 2760.42万 0.96%
2020-11-19 0.6179 0.6586 0.6164 0.6373 2867.06万 3.14%
2020-11-18 0.5866 0.6192 0.5866 0.6184 1967.12万 5.42%
2020-11-17 0.5716 0.5872 0.563 0.5872 1614.4万 2.73%
2020-11-16 0.569 0.5763 0.561 0.5719 1585.54万 0.51%
2020-11-15 0.5741 0.5833 0.5624 0.569 1732.31万 -0.89%
2020-11-14 0.5753 0.5876 0.5672 0.5741 2084.51万 -0.21%
2020-11-13 0.5591 0.5761 0.5522 0.5753 1964.4万 2.9%
2020-11-12 0.5397 0.5599 0.5397 0.5591 0 3.59%
2020-11-11 0.5362 0.5526 0.5291 0.5413 0 0.95%
2020-11-10 0.5489 0.5638 0.5341 0.535 0 -2.53%
2020-11-09 0.5483 0.5503 0.5144 0.5474 0 -0.16%
2020-11-08 0.5507 0.5616 0.5435 0.5471 0 -0.65%
2020-11-07 0.5422 0.5681 0.5283 0.5497 0 1.38%
2020-11-06 0.4971 0.5382 0.4971 0.5382 0 8.27%
2020-11-05 0.4887 0.5004 0.4846 0.4961 0 1.51%
2020-11-04 0.4824 0.4918 0.4745 0.4892 1186.89万 1.41%
2020-11-03 0.4918 0.4945 0.4732 0.4815 1135.66万 -2.09%
2020-11-02 0.4948 0.4951 0.4865 0.4924 1064.48万 -0.49%
2020-11-01 0.4839 0.4993 0.4803 0.4942 1342.24万 2.13%
2020-10-31 0.4788 0.4867 0.4693 0.483 1440.92万 0.88%
2020-10-30 0.471 0.4802 0.4637 0.4793 1193.27万 1.76%
2020-10-29 0.4842 0.4938 0.4619 0.4721 1398.8万 -2.5%
2020-10-28 0.464 0.4857 0.4577 0.4857 1017.01万 4.68%
2020-10-27 0.461 0.4715 0.461 0.4631 769.18万 0.46%
2020-10-26 0.4675 0.4754 0.4609 0.4617 840.63万 -1.24%
2020-10-25 0.4617 0.4688 0.4553 0.4676 780.2万 1.28%
2020-10-24 0.4614 0.4695 0.4587 0.4612 1022.01万 -0.04%
2020-10-23 0.454 0.4699 0.4521 0.4613 1293.72万 1.61%
2020-10-22 0.4258 0.455 0.4234 0.454 968.27万 6.62%
2020-10-21 0.4204 0.4274 0.4163 0.4255 648.41万 1.21%
2020-10-20 0.4082 0.4211 0.4076 0.4211 443.02万 3.16%
2020-10-19 0.4044 0.4091 0.4039 0.4084 307.9万 0.99%
2020-10-18 0.4041 0.4064 0.4025 0.4045 414.89万 0.1%
2020-10-17 0.4064 0.4131 0.4009 0.4042 615.73万 -0.54%
2020-10-16 0.4045 0.4074 0.403 0.4067 492.45万 0.54%
2020-10-15 0.406 0.4116 0.4038 0.4038 521.79万 -0.54%
2020-10-14 0.4113 0.4172 0.4039 0.4062 648.54万 -1.24%
2020-10-13 0.4065 0.4124 0.4006 0.4119 521.8万 1.33%
2020-10-12 0.4051 0.4076 0.4023 0.407 480.06万 0.47%
2020-10-11 0.3945 0.409 0.3931 0.4048 424.67万 2.61%
2020-10-10 0.3892 0.3957 0.3869 0.3957 448.17万 1.67%
2020-10-09 0.3791 0.3894 0.3767 0.3887 385.69万 2.53%
2020-10-08 0.3825 0.3834 0.3759 0.3793 420万 -0.84%
2020-10-07 0.3825 0.3851 0.3793 0.3831 396.56万 0.16%
2020-10-06 0.3779 0.3834 0.3779 0.3827 382.25万 1.27%
2020-10-05 0.3763 0.3789 0.3755 0.378 306.04万 0.45%
2020-10-04 0.3747 0.3771 0.3736 0.3762 408.62万 0.4%
2020-10-03 0.381 0.381 0.3712 0.3752 668万 -1.52%
2020-10-02 0.3845 0.389 0.3814 0.3828 454.88万 -0.44%
2020-10-01 0.3827 0.3873 0.3799 0.3845 458.55万 0.47%
2020-09-30 0.3887 0.3892 0.3807 0.3827 429.47万 -1.54%
2020-09-29 0.3838 0.3903 0.382 0.3889 498.3万 1.33%
2020-09-28 0.3824 0.3851 0.3786 0.3837 447.33万 0.34%
2020-09-27 0.3793 0.385 0.3793 0.3825 485.39万 0.84%
2020-09-26 0.3804 0.3841 0.3703 0.38 538.07万 -0.11%
2020-09-25 0.3731 0.3743 0.3629 0.3703 545.07万 -0.75%
2020-09-24 0.3733 0.3771 0.371 0.3731 374.52万 -0.05%
2020-09-23 0.3715 0.3756 0.3699 0.373 620.77万 0.4%
2020-09-22 0.3868 0.3918 0.3703 0.3717 646.71万 -3.9%
2020-09-21 0.3955 0.3958 0.3864 0.3865 475.37万 -2.28%
2020-09-20 0.3888 0.3975 0.386 0.3957 485.6万 1.77%
2020-09-19 0.3865 0.3932 0.3856 0.3888 459.77万 0.6%
2020-09-18 0.3934 0.3956 0.3842 0.3867 720.16万 -1.7%
2020-09-17 0.3853 0.3924 0.3809 0.3924 707.29万 1.84%
2020-09-16 0.3823 0.39 0.3792 0.385 705.61万 0.71%
2020-09-15 0.367 0.3817 0.3648 0.3817 582.81万 4.01%
2020-09-14 0.3696 0.3767 0.3669 0.3669 468.67万 -0.73%
2020-09-13 0.3687 0.3707 0.3665 0.3697 404.9万 0.27%
2020-09-12 0.3713 0.3719 0.3645 0.3682 576.15万 -0.83%
2020-09-11 0.3656 0.3736 0.3637 0.372 659.12万 1.75%
2020-09-10 0.3601 0.3665 0.3532 0.3657 735.24万 1.56%
2020-09-09 0.3616 0.3706 0.3547 0.3602 828.22万 -0.39%
2020-09-08 0.3621 0.369 0.3534 0.3621 812.82万 --
2020-09-07 0.3667 0.3672 0.3532 0.3631 1122.36万 -0.98%
2020-09-06 0.3704 0.3783 0.3571 0.3665 958.12万 -1.05%
2020-09-05 0.3796 0.3849 0.3572 0.372 1139.44万 -2%
2020-09-04 0.4045 0.4081 0.3753 0.3804 852.61万 -5.96%
2020-09-03 0.4283 0.4297 0.4006 0.4043 824.34万 -5.6%
2020-09-02 0.4186 0.4296 0.4121 0.4296 722.27万 2.63%
2020-09-01 0.4138 0.4196 0.4131 0.419 535.45万 1.26%
2020-08-31 0.4099 0.4154 0.409 0.4144 469.65万 1.1%
2020-08-30 0.4107 0.413 0.4081 0.4103 520.68万 -0.1%
2020-08-29 0.4036 0.4113 0.3981 0.4113 703.39万 1.91%
2020-08-28 0.41 0.4122 0.4028 0.4041 661.33万 -1.44%
2020-08-27 0.4069 0.4096 0.3984 0.4096 794.54万 0.66%
2020-08-26 0.4196 0.4204 0.4053 0.4076 618.41万 -2.86%
2020-08-25 0.4154 0.4217 0.414 0.4197 493.68万 1.04%
2020-08-24 0.4134 0.4168 0.4111 0.4158 509.77万 0.58%
2020-08-23 0.4182 0.4191 0.4062 0.4133 776.03万 -1.17%
2020-08-22 0 0.4236 0.4159 0.4184 534.28万 --

回顶部