solve币今日最新价格 实时

$ 0.00919959 涨幅：-0.34%
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥0.132 / $0.0188099
L：¥0.1239 / $0.01765161

2023年最高价格/最低价格

H：¥0.32 / $0.05 (2023-09-14)
L：¥0.12 / $0.02 (2023-08-20)

历史最高/最低价格

H：¥34.32 / $4.89
L：¥0.1219 / $0.01736346

SOLVE交易平台推荐

欧易OKX 币安Binance
solve走势图加载中...
  • solve币历史价格表
  • solve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 0.024658 0.025573 0.024052 0.024996 28.49万 1.37%
2023-12-30 0.025217 0.02611 0.024658 0.024658 37.77万 -2.22%
2023-12-29 0.027093 0.027093 0.025101 0.025638 88.5万 -5.37%
2023-12-28 0.025927 0.027519 0.02505 0.027093 253.12万 4.5%
2023-12-27 0.025685 0.026187 0.024857 0.025909 62.08万 0.87%
2023-12-26 0.024768 0.026447 0.02387 0.025598 67.59万 3.35%
2023-12-25 0.025012 0.025454 0.024337 0.024766 28.84万 -0.98%
2023-12-24 0.025589 0.025789 0.0243 0.024983 22.74万 -2.37%
2023-12-23 0.025879 0.026001 0.024579 0.025588 78.16万 -1.12%
2023-12-22 0.024969 0.02631 0.023825 0.025879 108.13万 3.64%
2023-12-21 0.0246 0.025566 0.023478 0.024967 74.37万 1.49%
2023-12-20 0.023555 0.025814 0.023186 0.0246 86.16万 4.44%
2023-12-19 0.025506 0.026051 0.023006 0.023149 86.86万 -9.24%
2023-12-18 0.025889 0.027123 0.024643 0.025505 106.89万 -1.48%
2023-12-17 0.024301 0.029354 0.023885 0.025952 461.69万 6.79%
2023-12-16 0.022976 0.02512 0.022607 0.0243 135.34万 5.76%
2023-12-14 0.022489 0.023418 0.022137 0.023067 46.83万 2.57%
2023-12-13 0.02268 0.023297 0.021642 0.022489 53.2万 -0.84%
2023-12-12 0.023707 0.023963 0.022079 0.022795 55.65万 -3.85%
2023-12-11 0.023646 0.024133 0.02305 0.02357 29.39万 -0.32%
2023-12-10 0.023303 0.024398 0.022979 0.023556 38.69万 1.09%
2023-12-09 0.022984 0.024165 0.022564 0.02316 27.23万 0.77%
2023-11-28 0.022157 0.022337 0.021325 0.021895 33.25万 -1.18%
2023-11-27 0.022587 0.022624 0.021786 0.022157 28.25万 -1.9%
2023-11-26 0.02215 0.022731 0.021689 0.022588 37.85万 1.98%
2023-11-25 0.021881 0.022901 0.021716 0.022159 32.71万 1.27%
2023-11-24 0.022077 0.022732 0.021694 0.021891 39.95万 -0.84%
2023-11-23 0.022429 0.022752 0.021276 0.022077 56.93万 -1.57%
2023-11-22 0.022489 0.022923 0.021876 0.022076 65.26万 -1.84%
2023-11-21 0.022603 0.023075 0.022356 0.022489 29.52万 -0.5%
2023-11-20 0.022855 0.023083 0.022043 0.022592 28.74万 -1.15%
2023-11-19 0.021855 0.023166 0.021525 0.022845 75.6万 4.53%
2023-11-18 0.021857 0.022487 0.021489 0.021859 35.39万 0.01%
2023-11-17 0.02249 0.023107 0.021868 0.021868 46.54万 -2.77%
2023-11-16 0.022418 0.022523 0.02153 0.022406 57.62万 -0.05%
2023-11-15 0.022864 0.02314 0.021917 0.022327 68.7万 -2.35%
2023-11-14 0.022684 0.023768 0.022178 0.022873 88.11万 0.83%
2023-11-13 0.022591 0.022857 0.022116 0.022684 69.64万 0.41%
2023-11-12 0.022313 0.022991 0.021841 0.02268 102.2万 1.64%
2023-11-11 0.023197 0.023197 0.021736 0.022315 122.57万 -3.8%
2023-11-10 0.022605 0.023839 0.021676 0.023197 337.18万 2.62%
2023-11-05 0.020821 0.021405 0.020545 0.020893 41万 0.35%
2023-11-04 0.020608 0.021031 0.020104 0.020819 45.05万 1.02%
2023-11-03 0.020674 0.021252 0.020094 0.020608 62.56万 -0.32%
2023-11-02 0.020596 0.021067 0.019829 0.020577 76.71万 -0.09%
2023-11-01 0.020915 0.021343 0.020415 0.020596 77.29万 -1.53%
2023-10-31 0.020743 0.021355 0.020381 0.020896 66.45万 0.74%
2023-10-30 0.021172 0.021394 0.020687 0.020763 56.96万 -1.93%
2023-10-29 0.021118 0.021451 0.020567 0.021231 45.74万 0.54%
2023-10-28 0.020661 0.021427 0.020452 0.02141 65.43万 3.63%
2023-10-27 0.021588 0.021723 0.020535 0.020647 73.13万 -4.36%
2023-10-26 0.021298 0.021773 0.020415 0.021197 115.92万 -0.47%
2023-10-25 0.022118 0.022675 0.02091 0.020996 180.95万 -5.07%
2023-10-24 0.021483 0.022396 0.021227 0.022033 128.71万 2.56%
2023-10-23 0.021461 0.021918 0.021003 0.021485 90.58万 0.11%
2023-10-22 0.021503 0.021678 0.020833 0.021461 68.75万 -0.2%
2023-10-21 0.021515 0.021664 0.020415 0.021503 144.79万 -0.06%
2023-10-20 0.020664 0.022476 0.02032 0.021506 271.38万 4.07%
2023-10-19 0.021159 0.021688 0.020098 0.020664 109.34万 -2.34%
2023-10-18 0.022114 0.022344 0.020584 0.021159 187.39万 -4.32%
2023-10-17 0.023042 0.024098 0.021524 0.021957 368.17万 -4.71%
2023-10-16 0.024924 0.025229 0.022667 0.022787 163.79万 -8.57%
2023-10-15 0.025359 0.025886 0.024135 0.024924 113.18万 -1.72%
2023-10-14 0.02698 0.028841 0.02454 0.025098 411.99万 -6.98%
2023-10-12 0.025245 0.026345 0.024724 0.025466 170.34万 0.88%
2023-10-11 0.025075 0.02596 0.024335 0.025245 139.58万 0.68%
2023-10-10 0.02526 0.026207 0.023888 0.025075 267.63万 -0.73%
2023-10-09 0.025816 0.026355 0.024782 0.02526 104.06万 -2.15%
2023-10-08 0.026612 0.027102 0.025186 0.02582 282.8万 -2.98%
2023-10-07 0.023866 0.027848 0.023031 0.026612 474.52万 11.51%
2023-10-06 0.023854 0.02447 0.023033 0.02365 95.57万 -0.86%
2023-10-05 0.025121 0.025765 0.023332 0.023856 159.37万 -5.04%
2023-10-04 0.026902 0.026928 0.024882 0.025109 113.51万 -6.66%
2023-10-03 0.026108 0.028108 0.025868 0.026759 132.27万 2.49%
2023-10-02 0.02564 0.027316 0.024982 0.026112 154.11万 1.84%
2023-10-01 0.025814 0.026146 0.024921 0.025643 108.43万 -0.66%
2023-09-30 0.025643 0.026217 0.024907 0.025819 115.19万 0.69%
2023-09-29 0.026396 0.026775 0.025087 0.025087 150.44万 -4.96%
2023-09-28 0.025531 0.027594 0.025531 0.026399 225.95万 3.4%
2023-09-27 0.025717 0.027708 0.024432 0.025779 362.8万 0.24%
2023-09-26 0.027474 0.027916 0.025092 0.025717 215.9万 -6.4%
2023-09-25 0.027199 0.028699 0.026617 0.02704 218.91万 -0.58%
2023-09-24 0.029359 0.02989 0.026711 0.027195 245.75万 -7.37%
2023-09-23 0.029367 0.031257 0.028346 0.029619 429.13万 0.86%
2023-09-22 0.033507 0.034047 0.028848 0.029624 499.09万 -11.59%
2023-09-21 0.03531 0.038071 0.032285 0.033508 853.45万 -5.1%
2023-09-20 0.03829 0.039324 0.033986 0.035857 941.57万 -6.35%
2023-09-19 0.030416 0.044103 0.03016 0.038085 2215.28万 25.21%
2023-09-18 0.025911 0.031752 0.02565 0.030161 919.71万 16.4%
2023-09-17 0.02538 0.029641 0.024012 0.025652 833.04万 1.07%
2023-09-16 0.025211 0.030444 0.023315 0.02538 1097.18万 0.67%
2023-09-15 0.033514 0.034945 0.024808 0.025734 993.76万 -23.21%
2023-09-14 0.033271 0.045047 0.030396 0.033774 3221.07万 1.51%
2023-09-13 0.022216 0.037532 0.01958 0.035096 2788.35万 57.98%
2023-09-12 0.022623 0.026755 0.02163 0.022216 864.81万 -1.8%
2023-09-11 0.020942 0.024066 0.020693 0.022628 359.65万 8.05%
2023-09-10 0.021382 0.022731 0.020247 0.020942 196.35万 -2.06%
2023-09-09 0.02013 0.02138 0.019678 0.02138 128.57万 6.21%
2023-09-08 0.020047 0.020428 0.019487 0.02013 69.06万 0.41%
2023-09-07 0.02021 0.021234 0.019807 0.020051 148.11万 -0.79%
2023-09-06 0.019153 0.023196 0.019061 0.02021 535.9万 5.52%
2023-09-05 0.019121 0.019789 0.018334 0.019153 63.05万 0.17%
2023-09-04 0.020334 0.020849 0.019084 0.019121 72.47万 -5.97%
2023-09-03 0.019574 0.021779 0.018997 0.020334 434.33万 3.88%
2023-09-02 0.01882 0.0198 0.018001 0.019341 91.4万 2.77%
2023-09-01 0.018508 0.0198 0.018091 0.01882 53.53万 1.69%
2023-08-31 0.01868 0.019047 0.018081 0.018508 33.54万 -0.92%
2023-08-30 0.018032 0.019091 0.017949 0.01868 58.26万 3.59%
2023-08-29 0.017852 0.018238 0.017627 0.018154 20.2万 1.69%
2023-08-28 0.018052 0.018112 0.017759 0.017852 16.81万 -1.11%
2023-08-27 0.018091 0.018354 0.017772 0.018052 17.65万 -0.22%
2023-08-26 0.018213 0.018213 0.017785 0.018091 22.12万 -0.67%
2023-08-25 0.018164 0.018662 0.018057 0.018213 15.05万 0.27%
2023-08-24 0.018298 0.018325 0.017783 0.018164 21.62万 -0.73%
2023-08-22 0.017968 0.018746 0.017674 0.018398 51.69万 2.39%
2023-08-21 0.018053 0.018442 0.017461 0.017968 22.96万 -0.47%
2023-08-20 0.017864 0.018433 0.01745 0.018055 20.71万 1.07%
2023-08-19 0.01932 0.019901 0.017633 0.017864 89.91万 -7.54%
2023-08-18 0.019443 0.020157 0.018981 0.019565 65.64万 0.63%
2023-08-17 0.022092 0.022092 0.019224 0.019443 203.5万 -11.99%
2023-08-16 0.020153 0.02236 0.02001 0.022089 146.19万 9.61%
2023-08-15 0.020227 0.020458 0.020003 0.020153 23.13万 -0.37%
2023-08-03 0.020317 0.020825 0.020038 0.020304 94.77万 -0.06%
2023-08-02 0.021347 0.021778 0.020254 0.02032 90.62万 -4.81%
2023-08-01 0.021247 0.022585 0.020741 0.021347 102.62万 0.47%
2023-07-31 0.022502 0.023217 0.020975 0.021247 174.22万 -5.58%
2023-07-30 0.021881 0.022838 0.021003 0.022502 93.07万 2.84%
2023-07-29 0.021182 0.022331 0.020546 0.02182 103.79万 3.01%
2023-07-28 0.019747 0.021867 0.019747 0.021183 91.66万 7.27%
2023-07-27 0.019772 0.020273 0.019359 0.019755 28.92万 -0.09%
2023-07-26 0.020056 0.020468 0.019575 0.019772 22.72万 -1.42%
2023-07-25 0.019844 0.020389 0.019506 0.020056 34.91万 1.07%
2023-07-24 0.020189 0.02029 0.01964 0.019844 32.12万 -1.71%
2023-07-23 0.019874 0.020351 0.019707 0.020189 16.73万 1.58%
2023-07-22 0.019622 0.019874 0.019416 0.019874 22.18万 1.28%
2023-07-21 0.019413 0.019823 0.019372 0.019621 18.26万 1.07%
2023-07-20 0.019463 0.019735 0.019181 0.019413 15.52万 -0.26%
2023-07-19 0.019895 0.019908 0.019241 0.019463 15.77万 -2.17%
2023-07-18 0.019908 0.019993 0.0195 0.019895 28.27万 -0.07%
2023-07-17 0.019839 0.020046 0.019417 0.019908 23.99万 0.35%
2023-07-16 0.020244 0.020342 0.019273 0.019839 36.17万 -2%
2023-07-15 0.020009 0.020721 0.019655 0.020244 57.48万 1.17%
2023-07-14 0.020375 0.020941 0.019722 0.020242 81.58万 -0.65%
2023-07-13 0.020371 0.020442 0.019761 0.020372 39.72万 --
2023-07-11 0.020845 0.020859 0.019816 0.01999 37.25万 -4.1%
2023-07-10 0.020928 0.020985 0.020128 0.020845 43.08万 -0.4%
2023-07-09 0.02076 0.020933 0.020291 0.020928 41.4万 0.81%
2023-07-08 0.020724 0.020992 0.020396 0.02076 28.97万 0.17%
2023-07-07 0.021934 0.021973 0.020384 0.020724 40.85万 -5.52%
2023-07-05 0.022928 0.023392 0.022066 0.022972 77.6万 0.19%
2023-07-04 0.022505 0.023832 0.022494 0.022919 77.37万 1.84%
2023-07-03 0.022448 0.022527 0.021688 0.022505 44.86万 0.25%
2023-07-02 0.02233 0.022822 0.021503 0.022448 50.02万 0.53%
2023-07-01 0.023187 0.023715 0.02142 0.02233 149.56万 -3.7%
2023-06-30 0.025121 0.027768 0.022628 0.023179 403.74万 -7.73%
2023-06-28 0.024 0.024249 0.023088 0.023834 67.95万 -0.69%
2023-06-26 0.022632 0.024208 0.022246 0.023337 51.53万 3.12%
2023-06-25 0.02392 0.024257 0.022174 0.022632 56.39万 -5.38%
2023-06-22 0.021025 0.022273 0.020525 0.021652 39.25万 2.98%
2023-06-21 0.020116 0.021075 0.019886 0.021025 25.45万 4.52%
2023-06-20 0.02035 0.020706 0.019881 0.020116 19.94万 -1.15%
2023-06-19 0.020333 0.02066 0.020019 0.02035 15.73万 0.08%
2023-06-18 0.019964 0.020492 0.019933 0.020333 18.91万 1.85%
2023-06-17 0.019374 0.020326 0.019364 0.019964 21.78万 3.05%
2023-06-16 0.02026 0.020296 0.019337 0.019374 22.94万 -4.37%
2023-06-15 0.020271 0.020678 0.019933 0.02026 20.98万 -0.05%
2023-06-14 0.020172 0.020691 0.020038 0.020271 19.54万 0.49%
2023-06-13 0.02 0.020546 0.019594 0.020172 30.69万 0.86%
2023-06-12 0.019915 0.020532 0.019705 0.02 28.22万 0.43%
2023-06-11 0.022513 0.022545 0.019607 0.019915 58.56万 -11.54%
2023-06-10 0.022227 0.022963 0.021908 0.022449 37.37万 1%
2023-06-09 0.022072 0.022462 0.02138 0.022227 29.25万 0.7%
2023-06-08 0.021828 0.022783 0.021821 0.022072 34.71万 1.12%
2023-06-07 0.023115 0.023152 0.021547 0.021827 40.27万 -5.57%
2023-06-06 0.024005 0.024105 0.023029 0.023115 37.6万 -3.71%
2023-06-05 0.023474 0.024153 0.023258 0.024005 26.55万 2.26%
2023-06-04 0.024085 0.024406 0.023249 0.023474 40.68万 -2.54%
2023-06-03 0.024178 0.024652 0.023622 0.024085 60.78万 -0.38%
2023-06-02 0.025108 0.025547 0.023693 0.024178 118.82万 -3.7%
2023-06-01 0.024837 0.031045 0.024379 0.025108 600.23万 1.09%
2023-05-31 0.02486 0.025353 0.024147 0.024837 40.62万 -0.09%
2023-05-30 0.02441 0.025402 0.024231 0.02486 39.81万 1.84%
2023-05-29 0.024355 0.024672 0.023713 0.02441 28.14万 0.23%
2023-05-28 0.024815 0.025077 0.024102 0.024355 31.97万 -1.85%
2023-05-27 0.024988 0.025306 0.024109 0.024815 50.33万 -0.69%
2023-05-26 0.025415 0.026081 0.024788 0.024979 52.87万 -1.72%
2023-05-25 0.026076 0.026612 0.024996 0.025415 69.13万 -2.53%
2023-05-24 0.026078 0.026255 0.024764 0.026076 48.03万 -0.01%
2023-05-23 0.026036 0.026741 0.024916 0.026078 62.4万 0.16%
2023-05-22 0.025455 0.029006 0.025237 0.026037 222.71万 2.29%
2023-05-21 0.02471 0.025668 0.024274 0.025455 59.36万 3.01%
2023-05-20 0.023376 0.025046 0.022994 0.024701 67.61万 5.67%
2023-05-19 0.023304 0.024105 0.023068 0.023376 27.57万 0.31%
2023-05-18 0.023563 0.023655 0.023126 0.023304 23.62万 -1.1%
2023-05-17 0.023688 0.024182 0.02335 0.023563 23.57万 -0.53%
2023-05-16 0.023295 0.024234 0.023129 0.023688 10.68万 1.69%
2023-05-15 0.023944 0.024373 0.02321 0.023295 7.16万 -2.71%
2023-05-14 0.02378 0.024317 0.023461 0.023944 7.68万 0.69%
2023-05-13 0.024251 0.024433 0.022768 0.02378 17.35万 -1.94%
2023-05-12 0.02451 0.02492 0.023178 0.024251 20.13万 -1.06%
2023-05-11 0.024387 0.024861 0.023899 0.02451 26.78万 0.5%
2023-05-10 0.025842 0.025847 0.024138 0.024387 49.53万 -5.63%

回顶部