smt币今日最新价格 实时

$ 0.00144812 涨幅：-5.50%
更新时间：2024-07-05 06:50:12

24H最高/最低价格

H：¥0.0202 / $0.00277956
L：¥0.0186 / $0.00255492

今年最高/最低价格

H：¥0.05 / $0.01
L：¥0.01 / $0

历史最高/最低价格

H：¥1.71 / $0.235215
L：¥0.0045 / $0.0006158

SmartMesh交易平台推荐

欧易OKX 币安Binance
smt走势图加载中...
  • smt币历史价格表
  • smt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 0.001658 0.001736 0.001598 0.001598 5.8万 -3.62%
2024-07-03 0.001797 0.001797 0.001563 0.001658 7.4万 -7.74%
2024-07-02 0.00181 0.001822 0.001796 0.001797 7.9万 -0.72%
2024-07-01 0.001817 0.00188 0.001802 0.00181 7.27万 -0.39%
2024-06-30 0.001805 0.001819 0.001783 0.001817 7.44万 0.66%
2024-06-29 0.001832 0.001866 0.001804 0.001805 7万 -1.47%
2024-06-28 0.001846 0.001852 0.001828 0.001832 7.14万 -0.76%
2024-06-27 0.00185 0.001906 0.001826 0.001845 7.61万 -0.27%
2024-06-26 0.00183 0.001965 0.001795 0.00185 7.09万 1.09%
2024-06-25 0.001948 0.001984 0.001785 0.00183 6.47万 -6.06%
2024-06-24 0.001919 0.001948 0.001905 0.001948 6.93万 1.51%
2024-06-23 0.002014 0.002015 0.001907 0.001919 7.02万 -4.72%
2024-06-22 0.002065 0.002077 0.00199 0.002014 6.14万 -2.47%
2024-06-21 0.002005 0.002105 0.001907 0.002065 7.66万 2.99%
2024-06-20 0.001991 0.002155 0.001925 0.002005 7.66万 0.7%
2024-06-19 0.00195 0.002161 0.001931 0.001991 8.54万 2.1%
2024-06-18 0.00195 0.002161 0.001931 0.001991 8.54万 2.1025641025641%
2024-04-21 0.003869 0.004177 0.003733 0.003963 6.29万 2.43%
2024-04-20 0.0036 0.003869 0.003445 0.003869 6.3万 7.47%
2024-04-19 0.004006 0.004199 0.003611 0.003615 5.25万 -9.76%
2024-04-18 0.004081 0.004325 0.004 0.004006 5.43万 -1.84%
2024-04-17 0.004515 0.004536 0.004004 0.004081 4.8万 -9.61%
2024-04-16 0.004089 0.004708 0.003811 0.004515 5.38万 10.42%
2024-04-15 0.005147 0.005223 0.00339 0.004089 7.39万 -20.56%
2024-04-14 0.005555 0.005568 0.0051 0.005147 3.63万 -7.34%
2024-04-13 0.00575 0.005796 0.005516 0.005555 6.92万 -3.39%
2024-04-12 0.005998 0.006316 0.00575 0.00575 9.16万 -4.13%
2024-04-11 0.00597 0.00625 0.005859 0.005998 8.9万 0.47%
2024-04-10 0.005791 0.006555 0.005554 0.00597 8.07万 3.09%
2024-04-09 0.005518 0.005895 0.00515 0.005791 6.82万 4.95%
2024-04-08 0.005731 0.00589 0.005414 0.005518 6.46万 -3.72%
2024-04-07 0.00575 0.005913 0.005614 0.005789 6.13万 0.68%
2024-04-06 0.00613 0.00613 0.005595 0.005789 7万 -5.56%
2024-04-05 0.005701 0.00613 0.0055 0.00613 6.21万 7.52%
2024-04-04 0.005779 0.006008 0.005607 0.005701 6.68万 -1.35%
2024-04-03 0.006108 0.006499 0.00564 0.005779 6.31万 -5.39%
2024-04-02 0.006212 0.006736 0.00595 0.006108 8.2万 -1.67%
2024-04-01 0.006735 0.006735 0.005918 0.006212 7.75万 -7.77%
2024-03-31 0.007018 0.007365 0.0069 0.0069 7.92万 -1.68%
2024-03-30 0.007366 0.00743 0.006318 0.007128 7.42万 -3.23%
2024-03-29 0.005871 0.007467 0.005871 0.00738 6.02万 25.7%
2024-03-28 0.006075 0.006167 0.00555 0.005871 8.3万 -3.36%
2024-03-27 0.00591 0.006962 0.005838 0.00606 5.94万 2.54%
2024-03-26 0.005576 0.006517 0.005414 0.00591 6.86万 5.99%
2024-03-25 0.005921 0.006188 0.005543 0.005586 7.62万 -5.66%
2024-03-24 0.005976 0.00622 0.005719 0.005921 8.25万 -0.92%
2024-03-22 0.004403 0.00494 0.004139 0.004533 3.03万 2.95%
2024-03-21 0.004208 0.0051 0.004208 0.004403 8.7万 4.63%
2024-03-20 0.004689 0.004731 0.004006 0.004143 6.42万 -11.64%
2024-03-19 0.004337 0.004798 0.003766 0.004641 6.26万 7.01%
2024-03-18 0.004217 0.0048 0.003613 0.004337 11.04万 2.85%
2024-03-17 0.003062 0.004653 0.003058 0.004131 12.03万 34.91%
2024-03-16 0.0032 0.003275 0.003001 0.003062 5.56万 -4.31%
2024-03-15 0.00315 0.003333 0.003114 0.0032 4.82万 1.59%
2024-03-14 0.003113 0.003333 0.002902 0.003106 5.2万 -0.22%
2024-03-13 0.003232 0.003232 0.00299 0.003113 6.25万 -3.68%
2024-03-12 0.003005 0.003456 0.002942 0.003269 8.25万 8.79%
2024-03-11 0.002787 0.003114 0.002567 0.002932 6.92万 5.2%
2024-03-10 0.00276 0.002885 0.002676 0.002787 5.38万 0.98%
2024-03-09 0.00271 0.002848 0.002602 0.00276 6.37万 1.85%
2024-03-08 0.002702 0.002801 0.002603 0.00271 5.72万 0.3%
2024-03-07 0.002909 0.002981 0.002631 0.002702 5.44万 -7.12%
2024-03-06 0.002946 0.002981 0.002643 0.002901 5.56万 -1.53%
2024-03-05 0.003026 0.003076 0.002866 0.002946 6.75万 -2.64%
2024-03-04 0.003118 0.003288 0.00301 0.00306 6.72万 -1.86%
2024-03-03 0.003142 0.003274 0.003068 0.003118 7.05万 -0.76%
2024-03-02 0.00302 0.003142 0.00292 0.003142 7.12万 4.04%
2024-03-01 0.002927 0.00302 0.002851 0.00302 6.28万 3.18%
2024-02-29 0.002999 0.003029 0.002849 0.002927 6.72万 -2.4%
2024-02-28 0.002776 0.003052 0.0027 0.002999 7.15万 8.03%
2024-02-27 0.00278 0.002848 0.002673 0.002776 6.56万 -0.14%
2024-02-26 0.002795 0.003031 0.002629 0.00278 5.98万 -0.54%
2024-02-25 0.002954 0.002956 0.002728 0.002795 6.42万 -5.38%
2024-02-24 0.002846 0.003017 0.002683 0.002954 6.58万 3.79%
2024-02-23 0.002688 0.002846 0.002629 0.002846 6.52万 5.88%
2024-02-22 0.002882 0.002925 0.002688 0.002688 7.04万 -6.73%
2024-02-21 0.002817 0.00299 0.002619 0.002882 6.49万 2.31%
2024-02-20 0.003139 0.003161 0.002735 0.002817 6.47万 -10.26%
2024-02-19 0.003012 0.003223 0.002995 0.003139 7.13万 4.22%
2024-02-18 0.003005 0.003106 0.003001 0.003012 6.54万 0.23%
2024-02-17 0.003038 0.003052 0.002969 0.003005 6.43万 -1.09%
2024-02-16 0.003055 0.003229 0.002929 0.003038 6.5万 -0.56%
2024-02-15 0.002973 0.003228 0.002908 0.003089 6.74万 3.9%
2024-02-14 0.002998 0.00323 0.00286 0.002973 6.45万 -0.83%
2024-02-13 0.003209 0.003209 0.002857 0.002998 6.01万 -6.58%
2024-02-12 0.002957 0.003309 0.002928 0.003209 7.27万 8.52%
2024-02-11 0.002914 0.002959 0.002905 0.002957 6.34万 1.48%
2024-02-10 0.002901 0.00296 0.002853 0.002959 6.45万 2%
2024-02-09 0.0029 0.002902 0.002847 0.002901 5.81万 0.03%
2024-02-08 0.002855 0.0029 0.002811 0.0029 5.75万 1.58%
2024-02-07 0.002777 0.002844 0.002701 0.002844 5.65万 2.41%

回顶部