ssx币今日最新价格 实时

$ 0.00030186 涨幅：-8.15%
更新时间：2024-07-05 06:40:03

24H最高/最低价格

H：¥0.0037 / $0.00050852
L：¥0.0034 / $0.00046246

2023年最高价格/最低价格

H：¥0.22 / $0.03 (2023-11-18)
L：¥0.09 / $0.01 (2023-06-16)

历史最高/最低价格

H：¥2.08 / $0.285814
L：¥0.0032 / $0.00043535

SOMESING Exchange交易平台推荐

欧易OKX 币安Binance
ssx走势图加载中...
  • ssx币历史价格表
  • ssx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 0.021457 0.021604 0.02114 0.021367 72.09万 -0.42%
2023-12-30 0.021619 0.021765 0.021155 0.021379 121.45万 -1.11%
2023-12-29 0.021932 0.022168 0.021537 0.021542 173.97万 -1.78%
2023-12-28 0.021773 0.021934 0.021237 0.021932 121.59万 0.73%
2023-12-27 0.022075 0.022149 0.021392 0.021541 166.41万 -2.42%
2023-12-26 0.022067 0.022227 0.021764 0.021998 115.75万 -0.31%
2023-12-25 0.022286 0.022432 0.021922 0.022068 115.61万 -0.98%
2023-12-24 0.022481 0.022641 0.022143 0.022285 92.18万 -0.87%
2023-12-23 0.021845 0.022785 0.021843 0.022482 288.46万 2.92%
2023-12-22 0.022231 0.022312 0.021698 0.021845 131.56万 -1.74%
2023-12-21 0.021609 0.022286 0.021298 0.022148 110.96万 2.49%
2023-12-20 0.020841 0.021983 0.02084 0.021609 118.57万 3.69%
2023-12-19 0.022398 0.022551 0.020376 0.020918 230.41万 -6.61%
2023-12-18 0.022858 0.023024 0.022239 0.022398 111.81万 -2.01%
2023-12-17 0.022544 0.022864 0.022242 0.022859 142.99万 1.4%
2023-12-16 0.022938 0.023172 0.022602 0.02262 131.18万 -1.39%
2023-12-15 0.022774 0.023091 0.022467 0.022938 168.79万 0.72%
2023-12-14 0.022854 0.023084 0.021935 0.022774 183.31万 -0.35%
2023-12-13 0.022793 0.023018 0.022403 0.022855 240.16万 0.27%
2023-12-12 0.024278 0.024432 0.022563 0.022794 338.87万 -6.11%
2023-12-11 0.024525 0.024768 0.023631 0.024201 280.66万 -1.32%
2023-12-10 0.024054 0.024925 0.023953 0.0246 385.21万 2.27%
2023-12-09 0.023528 0.024106 0.023394 0.024106 324.05万 2.46%
2023-12-08 0.023657 0.023867 0.022956 0.023523 419.84万 -0.57%
2023-12-07 0.022941 0.024183 0.022872 0.023578 816.84万 2.78%
2023-12-06 0.022646 0.023028 0.022546 0.023027 327.3万 1.68%
2023-12-05 0.022586 0.023004 0.0224 0.022646 276.68万 0.27%
2023-12-04 0.022592 0.022898 0.022502 0.022585 176.98万 -0.03%
2023-12-03 0.022539 0.022797 0.022444 0.022592 117.11万 0.24%
2023-12-02 0.022178 0.022646 0.022177 0.022539 136.93万 1.63%
2023-12-01 0.022723 0.022802 0.022098 0.022178 268.72万 -2.4%
2023-11-30 0.023117 0.023428 0.022644 0.022723 783.63万 -1.7%
2023-11-29 0.022167 0.024922 0.022012 0.023117 3941.92万 4.29%
2023-11-28 0.023331 0.023408 0.021701 0.022163 333.5万 -5.01%
2023-11-27 0.024054 0.024208 0.023249 0.023331 413.86万 -3.01%
2023-11-26 0.022485 0.024441 0.022485 0.023976 1818.25万 6.63%
2023-11-25 0.021945 0.02249 0.021945 0.022485 157.47万 2.46%
2023-11-24 0.021788 0.022489 0.021713 0.021867 254.59万 0.36%
2023-11-23 0.021943 0.022178 0.02039 0.021788 361.34万 -0.71%
2023-11-22 0.023115 0.023271 0.021633 0.0221 354.12万 -4.39%
2023-11-21 0.023195 0.023819 0.02296 0.023115 584.37万 -0.34%
2023-11-20 0.022959 0.024602 0.022958 0.023117 1798.99万 0.69%
2023-11-19 0.02382 0.024521 0.022415 0.023038 1157.25万 -3.28%
2023-11-18 0.02827 0.029676 0.023663 0.023663 5127.95万 -16.3%
2023-11-17 0.022332 0.029595 0.022253 0.028895 1.0亿 29.39%
2023-11-16 0.022647 0.022881 0.021555 0.022255 652.49万 -1.73%
2023-11-15 0.023348 0.025842 0.022489 0.022725 2488.63万 -2.67%
2023-11-14 0.022177 0.023654 0.021861 0.02327 692.11万 4.93%
2023-11-13 0.021393 0.023268 0.021316 0.022099 1011.67万 3.3%
2023-11-12 0.020769 0.021471 0.020615 0.021316 391.26万 2.63%
2023-11-11 0.02131 0.02131 0.020227 0.020846 416.84万 -2.18%
2023-11-10 0.020761 0.021466 0.020682 0.02131 420.34万 2.64%
2023-11-05 0.020694 0.021624 0.020616 0.021547 441.82万 4.12%
2023-11-04 0.020612 0.021784 0.019756 0.020772 1131.75万 0.78%
2023-11-03 0.020695 0.021475 0.020379 0.020534 604.48万 -0.78%
2023-11-02 0.018737 0.021785 0.018737 0.02085 2497.35万 11.28%
2023-11-01 0.019831 0.020374 0.018505 0.018737 530.74万 -5.52%
2023-10-31 0.019353 0.019985 0.019201 0.019753 443.55万 2.07%
2023-10-30 0.019046 0.01943 0.01889 0.01943 217.88万 2.02%
2023-10-29 0.018494 0.0192 0.018419 0.018969 261.43万 2.57%
2023-10-28 0.018341 0.018726 0.018108 0.018571 243.09万 1.25%
2023-10-27 0.018422 0.018888 0.018111 0.018341 296.46万 -0.44%
2023-10-26 0.018193 0.018583 0.018113 0.018499 310.01万 1.68%
2023-10-25 0.018031 0.01975 0.017799 0.018193 986.64万 0.9%
2023-10-24 0.017803 0.018424 0.017569 0.018031 385.51万 1.28%
2023-10-23 0.019211 0.019523 0.01773 0.017803 612.23万 -7.33%
2023-10-22 0.018269 0.020771 0.018039 0.019211 2653.57万 5.16%
2023-10-21 0.018269 0.018583 0.01679 0.018269 602.64万 --
2023-10-20 0.021085 0.021318 0.017961 0.018269 955.24万 -13.36%
2023-10-19 0.021553 0.023497 0.019783 0.021085 2353.83万 -2.17%
2023-10-18 0.020774 0.023728 0.019695 0.021554 6458.13万 3.75%
2023-10-17 0.017103 0.02317 0.016947 0.020852 1.4亿 21.92%
2023-10-16 0.016512 0.018899 0.016167 0.017103 2480.75万 3.58%
2023-10-15 0.01597 0.016542 0.015865 0.016512 130.37万 3.39%
2023-10-14 0.015274 0.016015 0.015198 0.015982 51.94万 4.64%
2023-10-12 0.015521 0.015674 0.014895 0.01512 65.13万 -2.58%
2023-10-11 0.015611 0.01592 0.015519 0.015521 59.23万 -0.58%
2023-10-10 0.016476 0.01679 0.015543 0.015612 213.76万 -5.24%
2023-10-09 0.016049 0.017098 0.01604 0.016476 669.52万 2.66%
2023-10-08 0.015848 0.016311 0.015764 0.016048 49.11万 1.26%
2023-10-07 0.015582 0.016038 0.015503 0.015858 115.53万 1.77%
2023-10-06 0.015831 0.015906 0.01556 0.015583 33.61万 -1.57%
2023-10-05 0.015993 0.016375 0.015692 0.01583 72.1万 -1.02%
2023-10-04 0.016008 0.016213 0.015606 0.015914 97.93万 -0.59%
2023-10-03 0.01599 0.0163 0.015835 0.016089 79.47万 0.62%
2023-10-02 0.015911 0.016151 0.015834 0.01599 83.17万 0.5%
2023-10-01 0.015771 0.016084 0.015682 0.01591 68.12万 0.88%
2023-09-30 0.015496 0.016623 0.015494 0.015849 466.1万 2.28%
2023-09-29 0.01533 0.015647 0.015236 0.015418 39.7万 0.57%
2023-09-28 0.015362 0.015501 0.015108 0.01533 54.3万 -0.21%
2023-09-27 0.015278 0.015593 0.015199 0.015361 71.88万 0.54%
2023-09-26 0.01543 0.015656 0.01505 0.015278 55.79万 -0.99%
2023-09-25 0.01582 0.015895 0.015501 0.015576 49.49万 -1.54%
2023-09-24 0.015461 0.016054 0.015403 0.01582 62.1万 2.32%
2023-09-23 0.015104 0.015468 0.014938 0.015384 36.35万 1.85%
2023-09-22 0.015407 0.015565 0.014886 0.015104 61.98万 -1.97%
2023-09-21 0.015007 0.015482 0.014837 0.015408 62.3万 2.67%
2023-09-20 0.015018 0.0151 0.014797 0.015007 39.77万 -0.07%
2023-09-19 0.0148 0.015025 0.014634 0.015017 38.41万 1.47%
2023-09-18 0.015096 0.015251 0.014646 0.0148 45.25万 -1.96%
2023-09-17 0.014886 0.015191 0.014808 0.015097 43.79万 1.42%
2023-09-16 0.014756 0.015052 0.014433 0.014886 73.63万 0.88%
2023-09-15 0.014141 0.014912 0.014141 0.014678 320.98万 3.8%
2023-09-14 0.014069 0.014185 0.01377 0.014141 26.7万 0.51%
2023-09-13 0.013943 0.014151 0.013712 0.013995 38.1万 0.37%
2023-09-12 0.014405 0.014552 0.01387 0.013943 22.56万 -3.21%
2023-09-11 0.014589 0.014617 0.014216 0.014396 17.75万 -1.32%
2023-09-10 0.014552 0.014767 0.01443 0.014589 10.5万 0.25%
2023-09-09 0.014393 0.014683 0.01432 0.014554 23.66万 1.12%
2023-09-08 0.014365 0.014494 0.014264 0.014391 18.62万 0.18%
2023-09-07 0.014427 0.014503 0.014213 0.014365 26.82万 -0.43%
2023-09-06 0.014516 0.014517 0.014082 0.014427 26.3万 -0.61%
2023-09-05 0.014693 0.014766 0.014297 0.014516 20.24万 -1.2%
2023-09-04 0.01455 0.014776 0.014443 0.014693 25.61万 0.98%
2023-09-03 0.014573 0.014647 0.014249 0.01455 23.8万 -0.16%
2023-09-02 0.014789 0.014865 0.014501 0.014643 26.57万 -0.99%
2023-09-01 0.014807 0.014955 0.014715 0.014789 19.51万 -0.12%
2023-08-31 0.015058 0.015137 0.014729 0.014806 28.63万 -1.67%
2023-08-30 0.014799 0.015059 0.014515 0.015058 102.53万 1.75%
2023-08-29 0.015261 0.01534 0.014582 0.014801 36.53万 -3.01%
2023-08-28 0.015509 0.015591 0.015123 0.015261 25.65万 -1.6%
2023-08-27 0.015361 0.015672 0.015359 0.015509 50.01万 0.96%
2023-08-26 0.015256 0.015584 0.015037 0.015361 47.23万 0.69%
2023-08-25 0.015032 0.015397 0.015031 0.015256 21.65万 1.49%
2023-08-24 0.014877 0.015073 0.014701 0.015032 14.7万 1.04%
2023-08-22 0.015514 0.015592 0.014751 0.01505 38.27万 -2.99%
2023-08-21 0.015198 0.015738 0.015198 0.015514 57.47万 2.08%
2023-08-20 0.014825 0.015324 0.014744 0.015263 15.81万 2.95%
2023-08-19 0.015305 0.015305 0.014439 0.014824 89.69万 -3.14%
2023-08-18 0.015933 0.016013 0.014921 0.015227 77.74万 -4.43%
2023-08-17 0.017315 0.017317 0.015778 0.016011 126.97万 -7.53%
2023-08-16 0.017464 0.017471 0.017231 0.017311 42.01万 -0.88%
2023-08-15 0.017381 0.017466 0.017304 0.017464 42.96万 0.48%
2023-08-03 0.017494 0.018191 0.017417 0.017804 153.44万 1.77%
2023-08-02 0.017494 0.017805 0.017185 0.017494 122.28万 --
2023-08-01 0.017417 0.018737 0.017262 0.017494 689.27万 0.44%
2023-07-31 0.01889 0.019283 0.017185 0.01734 376.97万 -8.21%
2023-07-30 0.017643 0.019043 0.017641 0.01889 439.96万 7.07%
2023-07-29 0.016766 0.017875 0.016693 0.01772 191.6万 5.69%
2023-07-28 0.016583 0.017365 0.016583 0.016763 102.68万 1.09%
2023-07-27 0.016736 0.017679 0.016583 0.016583 457.96万 -0.91%
2023-07-26 0.01643 0.016814 0.016036 0.016736 113.82万 1.86%
2023-07-25 0.017443 0.017758 0.016274 0.01643 140.33万 -5.81%
2023-07-24 0.016725 0.017984 0.016721 0.017443 292.97万 4.29%
2023-07-23 0.016736 0.016815 0.016496 0.016726 103.33万 -0.06%
2023-07-22 0.016341 0.016966 0.016264 0.016736 173.72万 2.42%
2023-07-21 0.016426 0.016737 0.016267 0.016341 132.72万 -0.52%
2023-07-20 0.016404 0.016786 0.016099 0.016426 302.44万 0.13%
2023-07-19 0.016552 0.018617 0.0161 0.016404 2067.21万 -0.89%
2023-07-18 0.016785 0.016866 0.016324 0.016552 103.44万 -1.39%
2023-07-17 0.017093 0.017548 0.016561 0.016785 260.64万 -1.8%
2023-07-16 0.016785 0.018616 0.015798 0.017093 1631.11万 1.83%
2023-07-15 0.0161 0.016785 0.015643 0.016785 197.97万 4.25%
2023-07-14 0.016479 0.017164 0.015494 0.0161 301.54万 -2.3%
2023-07-13 0.016175 0.016784 0.015946 0.016478 160.45万 1.87%
2023-07-11 0.015634 0.015711 0.015181 0.015708 90.73万 0.47%
2023-07-10 0.015539 0.015839 0.014991 0.015634 102.9万 0.61%
2023-07-09 0.015554 0.015633 0.015317 0.015539 19.01万 -0.1%
2023-07-08 0.015708 0.015712 0.01526 0.015554 41.6万 -0.98%
2023-07-07 0.015792 0.01602 0.015409 0.01571 69.99万 -0.52%
2023-07-05 0.016017 0.016314 0.015643 0.016244 109.74万 1.42%
2023-07-04 0.015866 0.016094 0.01564 0.016017 54.25万 0.95%
2023-07-03 0.015943 0.016246 0.015642 0.015866 84.39万 -0.48%
2023-07-02 0.015486 0.016095 0.015259 0.015944 143.63万 2.96%
2023-07-01 0.015565 0.016092 0.015256 0.015486 236.35万 -0.51%
2023-06-30 0.016022 0.016327 0.01526 0.015565 309.38万 -2.85%
2023-06-28 0.015181 0.016784 0.014806 0.015335 1753.59万 1.01%
2023-06-26 0.015791 0.016919 0.015106 0.015258 256.17万 -3.38%
2023-06-25 0.015325 0.015944 0.015251 0.015865 79.51万 3.52%
2023-06-22 0.013792 0.01441 0.013702 0.014334 54.06万 3.93%
2023-06-21 0.01371 0.013953 0.013557 0.013792 17.24万 0.6%
2023-06-20 0.013803 0.013939 0.013577 0.013782 17.88万 -0.15%
2023-06-19 0.013727 0.013929 0.013677 0.013803 19.84万 0.55%
2023-06-18 0.013507 0.013885 0.013429 0.013727 20.27万 1.63%
2023-06-17 0.013276 0.013578 0.013123 0.013507 21.05万 1.74%
2023-06-16 0.013656 0.013947 0.01282 0.013276 56.79万 -2.78%
2023-06-15 0.01381 0.01381 0.013507 0.013656 21.03万 -1.12%
2023-06-14 0.013885 0.013961 0.013661 0.01381 19.73万 -0.54%
2023-06-13 0.014075 0.014154 0.013582 0.013885 43.06万 -1.35%
2023-06-12 0.013581 0.014416 0.013507 0.014075 35.23万 3.64%
2023-06-11 0.015332 0.015408 0.013344 0.013606 70.07万 -11.26%
2023-06-10 0.015191 0.015537 0.014879 0.015332 56.97万 0.93%
2023-06-09 0.015465 0.016174 0.014816 0.015191 191.77万 -1.77%
2023-06-08 0.015369 0.015955 0.015358 0.015465 24.9万 0.62%
2023-06-07 0.016138 0.016218 0.014816 0.015369 68.08万 -4.77%
2023-06-06 0.016337 0.016449 0.016133 0.016215 23.65万 -0.75%
2023-06-05 0.016413 0.016576 0.016261 0.016339 22.16万 -0.45%
2023-06-04 0.016201 0.0167 0.016125 0.016415 41.84万 1.32%
2023-06-03 0.016349 0.016371 0.015932 0.016201 27.67万 -0.91%
2023-06-02 0.01635 0.016535 0.016143 0.016349 16.11万 -0.01%
2023-06-01 0.016637 0.016645 0.016202 0.01635 23.97万 -1.73%
2023-05-31 0.016708 0.016717 0.016489 0.016633 17.98万 -0.45%
2023-05-30 0.016591 0.016803 0.016515 0.016707 20.68万 0.7%
2023-05-29 0.016426 0.016608 0.016341 0.016592 18.14万 1.01%
2023-05-28 0.01639 0.016467 0.016241 0.016426 11.94万 0.22%
2023-05-27 0.016354 0.01654 0.016149 0.016394 20.26万 0.24%
2023-05-26 0.016565 0.016576 0.016052 0.016354 27.81万 -1.27%
2023-05-25 0.017185 0.017251 0.016344 0.016565 41.35万 -3.61%
2023-05-24 0.016962 0.017307 0.016869 0.017184 31.59万 1.31%
2023-05-23 0.017379 0.017396 0.01674 0.016895 42.59万 -2.78%
2023-05-22 0.017375 0.017468 0.017221 0.017384 18.16万 0.05%
2023-05-21 0.017421 0.017545 0.017266 0.017375 21.65万 -0.26%
2023-05-20 0.01751 0.017519 0.017285 0.017418 22.27万 -0.53%
2023-05-19 0.017448 0.017659 0.017361 0.01751 42.08万 0.36%
2023-05-18 0.017458 0.017605 0.017291 0.017433 45.25万 -0.14%
2023-05-17 0.017518 0.01767 0.017229 0.017468 55.11万 -0.29%
2023-05-16 0.017428 0.017651 0.017336 0.017516 43.34万 0.5%
2023-05-15 0.017638 0.017706 0.017303 0.017399 20.89万 -1.36%
2023-05-14 0.017144 0.017727 0.017002 0.017641 21.96万 2.9%
2023-05-13 0.017592 0.017812 0.016577 0.017138 68.64万 -2.58%
2023-05-12 0.01816 0.018589 0.017579 0.017584 93.5万 -3.17%
2023-05-11 0.01766 0.018235 0.017647 0.018165 53.44万 2.86%
2023-05-10 0.018166 0.018229 0.017438 0.017647 92.86万 -2.86%
2023-05-09 0.019123 0.019131 0.017955 0.018172 69.61万 -4.97%
2023-05-08 0.019142 0.01921 0.018917 0.019126 30.98万 -0.08%
2023-05-07 0.01936 0.019597 0.018772 0.019142 75.91万 -1.13%
2023-05-06 0.019449 0.019594 0.019065 0.019361 58.67万 -0.45%
2023-05-05 0.019221 0.019674 0.019 0.019449 77.48万 1.19%
2023-05-04 0.019145 0.019446 0.018925 0.019221 87.01万 0.4%

回顶部