smt币今日最新价格 实时

$ 0.00119466 涨幅：+1.07%
更新时间：2024-07-08 00:20:13

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥0.02 / $0 (2023-11-21)
L：¥0 / $0 (2023-06-05)

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
2023-12-31 0.001922 0.001995 0.001873 0.00189 7.53万 -1.66%
2023-12-30 0.002011 0.002023 0.001907 0.001924 8.5万 -4.33%
2023-12-29 0.001968 0.002106 0.001916 0.002004 8.9万 1.83%
2023-12-28 0.002095 0.002097 0.001926 0.001968 9.56万 -6.06%
2023-12-27 0.002021 0.002149 0.002015 0.002093 9.35万 3.56%
2023-12-26 0.002029 0.002123 0.002022 0.002023 9.01万 -0.3%
2023-12-25 0.002071 0.002124 0.001986 0.002029 9.26万 -2.03%
2023-12-24 0.002241 0.002252 0.00207 0.002074 9.48万 -7.45%
2023-12-23 0.002039 0.002254 0.002013 0.002238 10.71万 9.76%
2023-12-22 0.002046 0.002163 0.001972 0.002038 9.71万 -0.39%
2023-12-21 0.002234 0.002305 0.002038 0.002047 9.7万 -8.37%
2023-12-20 0.001857 0.002288 0.001856 0.002243 11.55万 20.79%
2023-12-19 0.001886 0.001968 0.001788 0.001853 7.89万 -1.75%
2023-12-18 0.001837 0.002027 0.001791 0.001869 8.1万 1.74%
2023-12-16 0.002001 0.002076 0.001925 0.001951 8.37万 -2.5%
2023-12-14 0.002048 0.002176 0.001942 0.002059 8.48万 0.54%
2023-12-13 0.002104 0.002121 0.001972 0.002075 7.35万 -1.38%
2023-12-12 0.002283 0.002303 0.002024 0.002062 8.61万 -9.68%
2023-12-11 0.002338 0.00235 0.002237 0.002283 10.29万 -2.35%
2023-12-10 0.002326 0.002349 0.002296 0.002334 9.64万 0.34%
2023-12-09 0.002321 0.002368 0.002195 0.002326 9.17万 0.22%
2023-11-28 0.002495 0.002633 0.00235 0.002451 11.67万 -1.76%
2023-11-27 0.002462 0.00253 0.00232 0.002492 9.93万 1.22%
2023-11-26 0.002537 0.0026 0.002454 0.002454 9.94万 -3.27%
2023-11-25 0.002499 0.002605 0.00247 0.002537 11.67万 1.52%
2023-11-24 0.002455 0.002602 0.002375 0.002503 11.7万 1.96%
2023-11-23 0.002535 0.002657 0.002455 0.002459 13.68万 -3%
2023-11-22 0.002562 0.002667 0.002534 0.002534 13.08万 -1.09%
2023-11-21 0.002506 0.002671 0.002506 0.002562 14.9万 2.23%
2023-11-20 0.00253 0.002603 0.002504 0.002541 16.74万 0.43%
2023-11-19 0.002516 0.002652 0.002355 0.00253 17.07万 0.56%
2023-11-18 0.002531 0.002652 0.002481 0.002516 17.27万 -0.59%
2023-11-17 0.002519 0.002663 0.002492 0.002531 17.52万 0.48%
2023-11-16 0.002406 0.002524 0.00229 0.002519 16.53万 4.7%
2023-11-15 0.002276 0.002583 0.002266 0.002485 18.45万 9.18%
2023-11-14 0.00205 0.002319 0.00205 0.002274 18.55万 10.93%
2023-11-13 0.001998 0.002111 0.001849 0.002051 15.92万 2.65%
2023-11-12 0.001856 0.002053 0.00185 0.002025 19.17万 9.11%
2023-11-11 0.001822 0.001859 0.001822 0.001855 14.07万 1.81%
2023-11-10 0.001562 0.001834 0.001562 0.001832 16.74万 17.29%
2023-11-05 0.001222 0.001451 0.001214 0.001426 14.86万 16.69%
2023-11-04 0.001142 0.001228 0.001123 0.001224 12.14万 7.18%
2023-11-03 0.001093 0.001151 0.001063 0.001142 11.68万 4.48%
2023-11-02 0.001099 0.001105 0.001082 0.001092 10.53万 -0.64%
2023-11-01 0.001099 0.001101 0.00109 0.001098 10.76万 -0.09%
2023-10-31 0.001094 0.001102 0.00109 0.001099 10.71万 0.46%
2023-10-30 0.001127 0.00113 0.001092 0.001094 11.71万 -2.93%
2023-10-29 0.001135 0.001147 0.001104 0.001127 11.4万 -0.7%
2023-10-28 0.001116 0.001147 0.001099 0.001135 11.92万 1.7%
2023-10-27 0.001146 0.001151 0.001111 0.001113 11.95万 -2.88%
2023-10-26 0.001117 0.001188 0.001116 0.001141 12.28万 2.15%
2023-10-25 0.001007 0.001184 0.001007 0.001114 12.12万 10.63%
2023-10-24 0.00088033 0.001044 0.00088033 0.001006 13.59万 14.28%
2023-10-23 0.00086841 0.00090184 0.00081931 0.00088386 9.75万 1.78%
2023-10-22 0.00090812 0.00090812 0.00083566 0.00086891 10.02万 -4.32%
2023-10-21 0.00083622 0.00091249 0.00083622 0.0008571 10.34万 2.5%
2023-10-20 0.00092638 0.00092638 0.00083763 0.00083763 9.48万 -9.58%
2023-10-19 0.00090194 0.00093265 0.00089228 0.00092454 10.06万 2.51%
2023-10-18 0.00091731 0.00092211 0.00089136 0.00090293 9.89万 -1.57%
2023-10-17 0.00091544 0.00096082 0.00089755 0.00091731 9.58万 0.2%
2023-10-15 0.00088622 0.00095028 0.00088396 0.00091473 9.49万 3.22%
2023-10-14 0.00088064 0.00090581 0.00086543 0.00088377 8.71万 0.36%
2023-10-12 0.00088066 0.00088696 0.00085133 0.00087455 9.43万 -0.69%
2023-10-11 0.00087729 0.00089017 0.00085546 0.00088066 9.09万 0.38%
2023-10-10 0.00087892 0.00088635 0.00086588 0.0008776 9.43万 -0.15%
2023-10-09 0.00089794 0.00090298 0.00086055 0.00087894 9.9万 -2.12%
2023-10-08 0.00088592 0.00090521 0.00086138 0.00089834 9.51万 1.4%
2023-10-07 0.00088267 0.00089321 0.00087 0.00089092 9.69万 0.93%
2023-10-06 0.00088157 0.00089041 0.00086331 0.00088603 9.65万 0.51%
2023-10-05 0.00088108 0.00089732 0.00085797 0.00087761 9.45万 -0.39%
2023-10-04 0.00089227 0.00090755 0.00087087 0.00088559 9.64万 -0.75%
2023-10-03 0.00089329 0.00089465 0.0008823 0.00088543 9.83万 -0.88%
2023-10-02 0.00088712 0.000898 0.00085996 0.00089315 9.45万 0.68%
2023-10-01 0.00088579 0.0008898 0.00085572 0.00088673 9.57万 0.11%
2023-09-30 0.00087992 0.0009219 0.00085172 0.00088892 9.6万 1.02%
2023-09-29 0.00085187 0.00087951 0.0008426 0.00087951 9.81万 3.24%
2023-09-28 0.00086198 0.00086718 0.00083372 0.00085076 9.23万 -1.3%
2023-09-27 0.00087278 0.00090515 0.00084075 0.00086207 8.96万 -1.23%
2023-09-26 0.00086462 0.0008844 0.00083613 0.00087263 8.55万 0.93%
2023-09-25 0.00087996 0.00088039 0.00084915 0.00086597 8.43万 -1.59%
2023-09-24 0.00087573 0.00088133 0.00084845 0.00087823 8.78万 0.29%
2023-09-23 0.00085513 0.00088166 0.00083461 0.00087579 8.97万 2.42%
2023-09-22 0.00086549 0.0008821 0.00083434 0.0008764 9.02万 1.26%
2023-09-21 0.0008541 0.00090194 0.00084358 0.00086516 8.7万 1.29%
2023-09-19 0.00089289 0.00089643 0.00082243 0.00088557 8.32万 -0.82%
2023-09-18 0.00085103 0.00089522 0.00081175 0.00089289 9.81万 4.92%
2023-09-17 0.00089035 0.00091876 0.00079919 0.0008516 8.59万 -4.35%
2023-09-16 0.00088222 0.00089818 0.00085822 0.00089035 8.76万 0.92%
2023-09-15 0.00087519 0.00089198 0.00081985 0.00088278 8.75万 0.87%
2023-09-14 0.0008803 0.00092066 0.0008311 0.00087519 8.44万 -0.58%
2023-09-13 0.00087828 0.00090492 0.00080454 0.00087846 9.02万 0.02%
2023-09-08 0.00087932 0.00089723 0.00085086 0.00089137 8.38万 1.37%
2023-09-07 0.00086867 0.00090044 0.00086374 0.00086429 7.86万 -0.5%
2023-09-06 0.00087696 0.00089539 0.0008493 0.00086867 8万 -0.95%
2023-09-05 0.00091869 0.00092789 0.00085767 0.00087696 7.53万 -4.54%
2023-09-04 0.00087222 0.00092588 0.00087222 0.00091869 8.2万 5.33%
2023-09-03 0.00089451 0.00089452 0.00087052 0.00087222 7.72万 -2.49%
2023-09-02 0.00090022 0.00092729 0.00087769 0.00089451 7.5万 -0.63%
2023-09-01 0.00089163 0.00091359 0.0008882 0.00090022 8.17万 0.96%
2023-08-31 0.00091153 0.00092457 0.00087655 0.00089163 7.85万 -2.18%
2023-08-30 0.00089822 0.00091235 0.0008731 0.00091153 8.04万 1.48%
2023-08-29 0.00091602 0.0009167 0.00086838 0.00089822 7.78万 -1.94%
2023-08-28 0.00096415 0.00096505 0.0008695 0.00091602 7.15万 -4.99%
2023-08-27 0.00092164 0.0009648 0.00087239 0.00096415 7.56万 4.61%
2023-08-26 0.00093349 0.00093432 0.00087232 0.00092062 7.55万 -1.38%
2023-08-25 0.00096443 0.00098572 0.0009178 0.00093349 7.33万 -3.21%
2023-08-24 0.00099229 0.001008 0.00096418 0.00096443 9.53万 -2.81%
2023-08-22 0.001011 0.001013 0.00098473 0.001008 9.73万 -0.3%
2023-08-21 0.001021 0.001022 0.00098588 0.001011 9.43万 -0.98%
2023-08-20 0.00098073 0.001022 0.00096539 0.001021 9.85万 4.11%
2023-08-19 0.001134 0.001141 0.00093148 0.00098073 11.29万 -13.52%
2023-08-18 0.00115 0.001167 0.001133 0.001134 11.71万 -1.39%
2023-08-17 0.001109 0.001173 0.00109 0.00115 11.29万 3.7%
2023-08-16 0.00109 0.00111 0.001079 0.001109 10.55万 1.74%
2023-08-15 0.001078 0.001105 0.001066 0.00109 11.25万 1.11%
2023-08-03 0.001053 0.001138 0.001052 0.001137 10.21万 7.98%
2023-08-02 0.001061 0.001077 0.001026 0.001064 9.1万 0.28%
2023-08-01 0.001056 0.001116 0.00099498 0.001061 9.81万 0.47%
2023-07-31 0.001347 0.001881 0.001008 0.001056 15.1万 -21.6%
2023-07-29 0.001316 0.001372 0.001134 0.001345 12.4万 2.2%
2023-07-28 0.00094026 0.001442 0.00093437 0.001316 13.21万 39.96%
2023-07-27 0.00095987 0.00098267 0.00091273 0.00094026 8.44万 -2.04%
2023-07-26 0.001003 0.001017 0.00095906 0.00095987 8.56万 -4.3%
2023-07-25 0.00097316 0.001159 0.00095398 0.001004 8.28万 3.17%
2023-07-24 0.00091501 0.001137 0.00090188 0.00097316 8.29万 6.36%
2023-07-23 0.00086086 0.00091518 0.00086086 0.00091501 7.96万 6.29%
2023-07-22 0.00084654 0.00090205 0.00082015 0.00086086 7.2万 1.69%
2023-07-21 0.00087178 0.00087637 0.00078938 0.00084654 6.95万 -2.9%
2023-07-20 0.0008786 0.00089669 0.00076344 0.00087178 6.63万 -0.78%
2023-07-19 0.00084604 0.0009038 0.00083176 0.00087795 7.16万 3.77%
2023-07-14 0.00082618 0.00083035 0.00080145 0.00082166 6.42万 -0.55%
2023-07-13 0.00078482 0.00087523 0.00072911 0.00082035 7.61万 4.53%
2023-07-11 0.00078203 0.00079421 0.00075779 0.00076089 4.96万 -2.7%
2023-07-10 0.00080663 0.00080893 0.00078183 0.00078203 6.35万 -3.05%
2023-07-09 0.00082137 0.00082214 0.00080565 0.00080677 6.5万 -1.78%
2023-07-08 0.00079819 0.00082622 0.00077956 0.00082137 6.38万 2.9%
2023-07-07 0.00077397 0.0007993 0.00075862 0.00079913 6.31万 3.25%
2023-07-05 0.00078815 0.0008027 0.00077026 0.00078768 6.41万 -0.06%
2023-07-04 0.00079037 0.00080771 0.00076221 0.00078815 6.37万 -0.28%
2023-07-03 0.00082134 0.00082855 0.00077951 0.00079037 6.42万 -3.77%
2023-07-02 0.0008205 0.00084277 0.00079356 0.00082308 6.75万 0.31%
2023-06-28 0.00078097 0.00082004 0.00073493 0.00080943 6.83万 3.64%
2023-06-25 0.00079355 0.00079842 0.00077672 0.00079411 6.1万 0.07%
2023-06-22 0.00081436 0.00089176 0.00072692 0.00080045 7.29万 -1.71%
2023-06-18 0.00081336 0.00082928 0.00079441 0.00081913 6.68万 0.71%
2023-06-17 0.00082855 0.00083294 0.0007953 0.00081336 7.26万 -1.83%
2023-06-16 0.00082075 0.00083806 0.00069878 0.0008274 9.34万 0.81%
2023-06-15 0.00080657 0.00089441 0.00078287 0.00082075 7.6万 1.76%
2023-06-14 0.00077195 0.00081043 0.00075472 0.00080657 7.15万 4.48%
2023-06-13 0.00074318 0.00093499 0.0007058 0.00077195 7.5万 3.87%
2023-06-12 0.00074103 0.00074794 0.00071917 0.00074318 6.17万 0.29%
2023-06-11 0.00075631 0.00075748 0.00070365 0.00074104 6.31万 -2.02%
2023-06-10 0.00074059 0.0007924 0.00073338 0.000757 6.13万 2.22%
2023-06-08 0.00074125 0.00076457 0.00071006 0.00073835 6.75万 -0.39%
2023-06-07 0.0007704 0.00077049 0.00067906 0.00074119 6.52万 -3.79%
2023-06-05 0.00090094 0.00090099 0.00058832 0.00079492 12.36万 -11.77%
2023-06-03 0.0009739 0.00099669 0.00089894 0.00092803 6.44万 -4.71%
2023-06-02 0.000913 0.001061 0.00088203 0.0009739 6.96万 6.67%
2023-06-01 0.00094756 0.00095376 0.00090236 0.000913 6.01万 -3.65%
2023-05-31 0.00095355 0.00096863 0.00092377 0.00094756 7.15万 -0.63%
2023-05-30 0.00095433 0.00096372 0.0009124 0.00095355 6.69万 -0.08%
2023-05-29 0.00097206 0.0009788 0.00084209 0.00095497 6.82万 -1.76%
2023-05-28 0.001006 0.001029 0.00097206 0.00097206 6.39万 -3.37%
2023-05-27 0.001005 0.001007 0.00091 0.001006 7.26万 0.1%
2023-05-26 0.001015 0.00102 0.00099288 0.001005 6.46万 -0.99%
2023-05-24 0.00099924 0.001033 0.00099785 0.001012 6.9万 1.28%
2023-05-22 0.001 0.001044 0.00099421 0.001015 6.45万 1.5%
2023-05-21 0.001016 0.00102 0.00099152 0.001 6.17万 -1.57%
2023-05-20 0.001012 0.001049 0.00099061 0.001016 6.48万 0.4%
2023-05-19 0.001002 0.001013 0.00098438 0.001012 6.16万 1%
2023-05-18 0.001018 0.001029 0.0009764 0.001002 7.32万 -1.57%
2023-05-17 0.001069 0.001076 0.00099303 0.001018 5.99万 -4.77%
2023-05-16 0.001105 0.001117 0.001061 0.00107 7.58万 -3.17%
2023-05-15 0.001137 0.001137 0.001084 0.001107 7.81万 -2.64%
2023-05-14 0.001111 0.00116 0.001093 0.001137 8.92万 2.34%
2023-05-13 0.001094 0.001176 0.001044 0.001111 9.2万 1.55%
2023-05-12 0.001064 0.001197 0.001048 0.001091 8.8万 2.54%
2023-05-11 0.00104 0.001072 0.001 0.001064 8.66万 2.31%
2023-05-10 0.001099 0.001099 0.00098734 0.00104 8.9万 -5.37%

回顶部