sdex币今日最新价格 实时

$ 0.01273425 涨幅：-1.79%
更新时间：2024-06-29 00:20:08

24H最高/最低价格

H：¥0.1124 / $0.01547808
L：¥0.1099 / $0.01513351

今年最高/最低价格

H：¥0.19 / $0.03
L：¥0.09 / $0.01

历史最高/最低价格

H：¥0.19 / $0.02634045
L：¥0.0123 / $0.00169891

SmarDex交易平台推荐

欧易OKX 币安Binance
sdex走势图加载中...
  • sdex币历史价格表
  • sdex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
2024-06-27 0.01248 0.012696 0.012431 0.012651 31.67万 1.37%
2024-06-26 0.012378 0.012539 0.01224 0.012481 35.87万 0.83%
2024-06-25 0.012648 0.012743 0.012306 0.012378 27.36万 -2.13%
2024-06-24 0.012537 0.012668 0.012515 0.012648 13.96万 0.89%
2024-06-23 0.012645 0.012693 0.0125 0.012537 11.72万 -0.85%
2024-06-22 0.013189 0.013189 0.01262 0.012643 24.67万 -4.14%
2024-06-21 0.013053 0.013286 0.013049 0.013116 26.4万 0.48%
2024-06-20 0.012887 0.0131 0.012699 0.013053 44.34万 1.29%
2024-06-19 0.01514 0.015185 0.012826 0.01289 71.28万 -14.86%
2024-06-18 0.01514 0.015185 0.012826 0.01289 71.28万 -14.861294583884%
2024-04-21 0.017795 0.017824 0.017663 0.017746 13.9万 -0.28%
2024-04-20 0.01756 0.017858 0.017364 0.017795 41.31万 1.34%
2024-04-19 0.017323 0.017561 0.017151 0.017561 27.6万 1.37%
2024-04-18 0.018208 0.018283 0.017299 0.017354 34.31万 -4.69%
2024-04-17 0.0194 0.019407 0.018208 0.018208 35.58万 -6.14%
2024-04-16 0.018513 0.019664 0.018484 0.019399 53.45万 4.79%
2024-04-15 0.020166 0.02017 0.017711 0.018507 77.29万 -8.23%
2024-04-14 0.021836 0.021836 0.019948 0.020169 50.8万 -7.63%
2024-04-13 0.022379 0.02239 0.021771 0.021832 23.37万 -2.44%
2024-04-12 0.022073 0.022876 0.02207 0.02238 35.62万 1.39%
2024-04-11 0.022236 0.022256 0.02182 0.022073 26.39万 -0.73%
2024-04-10 0.022081 0.023756 0.022076 0.022236 65.07万 0.7%
2024-04-09 0.020179 0.022196 0.020075 0.022079 85.72万 9.42%
2024-04-08 0.0202 0.020284 0.020053 0.020139 22.51万 -0.3%
2024-04-07 0.02009 0.02019 0.019613 0.02019 35.79万 0.5%
2024-04-06 0.020298 0.020619 0.019572 0.020063 68.37万 -1.16%
2024-04-05 0.019759 0.020455 0.019435 0.020298 40.01万 2.73%
2024-04-04 0.0199 0.019953 0.019668 0.019778 23.18万 -0.61%
2024-04-03 0.021062 0.021099 0.019869 0.019934 35.42万 -5.36%
2024-04-02 0.021115 0.021489 0.020946 0.021068 35.08万 -0.22%
2024-04-01 0.020986 0.021331 0.020863 0.021174 47万 0.9%
2024-03-31 0.021405 0.021411 0.020909 0.020983 29.38万 -1.97%
2024-03-30 0.021782 0.021819 0.021244 0.021402 45.55万 -1.74%
2024-03-29 0.021035 0.021833 0.020698 0.02178 66.22万 3.54%
2024-03-28 0.022111 0.022117 0.02119 0.02119 45.82万 -4.17%
2024-03-27 0.021668 0.022354 0.021668 0.022108 48.47万 2.03%
2024-03-26 0.020948 0.021653 0.020871 0.02164 33.99万 3.3%
2024-03-25 0.021022 0.021141 0.020805 0.020961 22.57万 -0.29%
2024-03-24 0.02096 0.021102 0.020847 0.021026 27.19万 0.31%
2024-03-22 0.021076 0.022094 0.020806 0.021869 71.98万 3.76%
2024-03-21 0.020476 0.021871 0.019997 0.021068 53.8万 2.89%
2024-03-20 0.022582 0.022582 0.020238 0.020467 47.31万 -9.37%
2024-03-19 0.022803 0.023052 0.022562 0.022562 35.5万 -1.06%
2024-03-18 0.023716 0.023716 0.022427 0.022798 40.53万 -3.87%
2024-03-17 0.024424 0.024836 0.023682 0.023716 47.06万 -2.9%
2024-03-16 0.02399 0.024736 0.023256 0.024424 86.27万 1.81%
2024-03-15 0.024941 0.025234 0.023927 0.023989 49.23万 -3.82%
2024-03-14 0.02558 0.02558 0.024927 0.025017 72.82万 -2.2%
2024-03-13 0.026342 0.02654 0.025414 0.02558 70.99万 -2.89%
2024-03-12 0.025565 0.026374 0.025352 0.026331 55.96万 3%
2024-03-11 0.025336 0.025917 0.025205 0.02553 44.73万 0.77%
2024-03-10 0.025521 0.025603 0.025113 0.025343 59.91万 -0.7%
2024-03-09 0.024497 0.02558 0.024333 0.025536 92.05万 4.24%
2024-03-08 0.023751 0.024703 0.023745 0.024509 67.77万 3.19%
2024-03-07 0.023416 0.025191 0.022028 0.023768 150.83万 1.5%
2024-03-06 0.02349 0.024013 0.023189 0.023416 94.66万 -0.32%
2024-03-05 0.020498 0.024159 0.020299 0.023444 153.39万 14.37%
2024-03-04 0.020031 0.020595 0.020028 0.020498 58.56万 2.33%
2024-03-03 0.019872 0.020564 0.019637 0.020068 70.67万 0.99%
2024-03-02 0.018325 0.021067 0.01819 0.019872 110.16万 8.44%
2024-03-01 0.019748 0.019748 0.017653 0.018336 84.6万 -7.15%
2024-02-29 0.017706 0.02061 0.017564 0.019627 133.35万 10.85%
2024-02-28 0.015345 0.017804 0.015269 0.017706 117.72万 15.39%
2024-02-27 0.015115 0.01527 0.015047 0.015257 20.86万 0.94%
2024-02-26 0.014854 0.015178 0.0148 0.015123 37.14万 1.81%
2024-02-25 0.014674 0.014879 0.014507 0.014854 30.16万 1.23%
2024-02-24 0.014699 0.014764 0.014617 0.014672 24.46万 -0.18%
2024-02-23 0.014796 0.014851 0.01468 0.0147 25.9万 -0.65%
2024-02-22 0.01521 0.01528 0.014795 0.014796 38.85万 -2.72%
2024-02-21 0.014557 0.015335 0.014525 0.015196 39.38万 4.39%
2024-02-20 0.014077 0.014589 0.014077 0.014563 36.67万 3.45%
2024-02-19 0.013859 0.014091 0.013835 0.014064 22.04万 1.48%
2024-02-18 0.013925 0.014115 0.01385 0.013862 26.23万 -0.45%
2024-02-17 0.014305 0.014671 0.013929 0.013931 30.85万 -2.61%
2024-02-16 0.014129 0.014338 0.014093 0.014299 21.24万 1.2%
2024-02-15 0.013902 0.014152 0.013758 0.014128 20.98万 1.63%
2024-02-14 0.013071 0.013947 0.013036 0.013874 35.68万 6.14%
2024-02-13 0.013003 0.013192 0.012866 0.013071 10.68万 0.52%
2024-02-12 0.013458 0.013458 0.012582 0.012987 66.77万 -3.5%
2024-02-11 0.013944 0.013997 0.01353 0.013458 20.08万 -3.49%
2024-02-10 0.013762 0.013996 0.013668 0.013944 15.11万 1.32%
2024-02-09 0.013506 0.013845 0.013506 0.013765 10.01万 1.92%
2024-02-08 0.013628 0.013836 0.013531 0.013564 16.87万 -0.47%
2024-02-07 0.013101 0.013725 0.013101 0.013628 21.47万 4.02%
2024-02-06 0.013119 0.013175 0.013054 0.013101 5.92万 -0.14%
2024-02-05 0.013142 0.013191 0.01304 0.013119 5.38万 -0.18%
2024-02-04 0.013408 0.013432 0.013117 0.013142 8.32万 -1.98%
2024-02-03 0.013369 0.013408 0.013159 0.013407 8.37万 0.28%
2024-02-02 0.013566 0.013866 0.013225 0.01339 10.21万 -1.3%
2024-02-01 0.013801 0.014172 0.013511 0.013566 6.89万 -1.7%

回顶部