id币今日最新价格 实时

$ 0.454675 涨幅：+1.04%
更新时间：2024-06-29 00:15:04

24H最高/最低价格

H：¥4.1011 / $0.564671
L：¥3.6892 / $0.507961

今年最高/最低价格

H：¥13.78 / $1.9
L：¥1.86 / $0.26

历史最高/最低价格

H：¥13.36 / $1.84
L：¥1.2428 / $0.171112

SPACE ID交易平台推荐

欧易OKX 币安Binance
id走势图加载中...
  • id币历史价格表
  • id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 0.4493 0.4527 0.4357 0.4375 1409.03万 -2.63%
2024-06-26 0.4338 0.4586 0.4292 0.4496 2493.18万 3.64%
2024-06-25 0.4341 0.4518 0.4036 0.4335 3169.59万 -0.14%
2024-06-24 0.4542 0.4544 0.4324 0.4341 1765.8万 -4.43%
2024-06-23 0.4551 0.4607 0.4425 0.4539 1494.17万 -0.26%
2024-06-22 0.4584 0.4635 0.4381 0.4552 2229.54万 -0.7%
2024-06-21 0.4608 0.4839 0.4555 0.4591 1854.46万 -0.37%
2024-06-20 0.4528 0.4777 0.4401 0.4609 2135.03万 1.79%
2024-06-19 0.4967 0.5127 0.4255 0.4524 4202.5万 -8.92%
2024-06-18 0.4967 0.5127 0.4255 0.4524 4202.5万 -8.9188645057379%
2024-06-17 0.5684 0.5691 0.5523 0.5622 339.58万 -1.09%
2024-06-16 0.5795 0.5801 0.5571 0.5701 1759.38万 -1.62%
2024-06-15 0.5869 0.5966 0.5756 0.5772 459.58万 -1.65%
2024-06-14 0.6325 0.6375 0.5882 0.5894 2101.74万 -6.81%
2024-06-13 0.6006 0.6358 0.5855 0.6328 2232.66万 5.36%
2024-06-12 0.655 0.655 0.5975 0.5992 752.06万 -8.52%
2024-06-11 0.6535 0.6574 0.6357 0.6565 462.1万 0.46%
2024-06-10 0.6502 0.6606 0.6352 0.6535 563.34万 0.51%
2024-06-09 0.7438 0.7455 0.6286 0.6497 1692.75万 -12.65%
2024-06-08 0.7431 0.7487 0.7245 0.7448 1003.18万 0.23%
2024-06-07 0.7388 0.7499 0.7282 0.7431 1011.37万 0.58%
2024-06-06 0.7102 0.7751 0.7085 0.7381 2447.18万 3.93%
2024-06-05 0.7219 0.7219 0.691 0.7093 715.49万 -1.75%
2024-06-04 0.7286 0.7342 0.7065 0.7219 790.68万 -0.92%
2024-06-03 0.7103 0.735 0.7102 0.7274 621.55万 2.41%
2024-06-02 0.707 0.7212 0.7016 0.7108 427.86万 0.54%
2024-06-01 0.7251 0.7338 0.7047 0.7087 557.97万 -2.26%
2024-05-31 0.7199 0.7313 0.7035 0.7244 714.03万 0.63%
2024-05-30 0.7427 0.755 0.7214 0.7214 867.21万 -2.87%
2024-05-29 0.7647 0.771 0.7362 0.7428 1156.4万 -2.86%
2024-05-28 0.7472 0.7668 0.7366 0.7639 653万 2.24%
2024-05-27 0.7472 0.7615 0.7429 0.7458 502.06万 -0.19%
2024-05-26 0.7402 0.7572 0.7335 0.747 543.01万 0.92%
2024-05-25 0.7374 0.755 0.7126 0.7397 1010.74万 0.31%
2024-05-24 0.7722 0.7802 0.7272 0.7369 1219.22万 -4.57%
2024-05-23 0.7749 0.8152 0.7576 0.7722 1498.83万 -0.35%
2024-05-22 0.7557 0.8018 0.7489 0.7749 1707.08万 2.54%
2024-05-21 0.7615 0.7661 0.7359 0.7587 4398.28万 -0.37%
2024-05-20 0.7662 0.7843 0.7489 0.7546 967.03万 -1.51%
2024-05-19 0.7471 0.7847 0.7364 0.7662 1454.89万 2.56%
2024-05-18 0.7125 0.7481 0.7078 0.7481 678.05万 5%
2024-05-17 0.7078 0.7332 0.7008 0.7142 676.25万 0.9%
2024-05-16 0.6838 0.7144 0.6727 0.7077 674.6万 3.5%
2024-05-15 0.7 0.7156 0.6813 0.6856 654.69万 -2.06%
2024-05-14 0.7143 0.716 0.6793 0.7013 775.8万 -1.82%
2024-05-13 0.7175 0.7201 0.7058 0.714 469.99万 -0.49%
2024-05-12 0.7248 0.7293 0.7108 0.7217 2768.31万 -0.43%
2024-05-11 0.7313 0.7652 0.7206 0.7219 850.6万 -1.29%
2024-05-10 0.7352 0.744 0.7103 0.732 700.8万 -0.44%
2024-05-09 0.7481 0.7505 0.7129 0.7352 765.72万 -1.72%
2024-05-08 0.7667 0.7685 0.7386 0.7483 730.32万 -2.4%
2024-05-07 0.7803 0.8019 0.7565 0.7667 1314.39万 -1.74%
2024-05-06 0.7523 0.7876 0.7307 0.7798 1287.78万 3.66%
2024-05-05 0.7292 0.7535 0.7292 0.7535 740.97万 3.33%
2024-05-04 0.709 0.7331 0.7016 0.7298 875.31万 2.93%
2024-05-03 0.6942 0.7185 0.6867 0.711 930.09万 2.42%
2024-05-02 0.6692 0.7069 0.6554 0.6942 1258.12万 3.74%
2024-05-01 0.73 0.7356 0.6696 0.6733 840.18万 -7.77%
2024-04-30 0.7666 0.7732 0.7127 0.7292 957.97万 -4.88%
2024-04-29 0.7451 0.7995 0.744 0.7666 1363.9万 2.89%
2024-04-28 0.7343 0.7636 0.7046 0.7435 1339.51万 1.25%
2024-04-27 0.7592 0.7654 0.7218 0.7357 926.6万 -3.1%
2024-04-26 0.7647 0.7755 0.7288 0.7569 1089.96万 -1.02%
2024-04-25 0.8302 0.8343 0.7629 0.7629 1380.76万 -8.11%
2024-04-24 0.8418 0.8532 0.8131 0.8325 1054.46万 -1.1%
2024-04-23 0.8352 0.8582 0.8212 0.8418 1402.7万 0.79%
2024-04-22 0.8441 0.9002 0.8341 0.8569 1.3亿 1.52%
2024-04-21 0.7669 0.847 0.7472 0.8204 5334.68万 6.98%
2024-04-20 0.7326 0.7669 0.6693 0.7669 1934.25万 4.68%
2024-04-19 0.7136 0.7428 0.6877 0.7301 1738.63万 2.31%
2024-04-18 0.668 0.7696 0.6623 0.7168 3318.31万 7.31%
2024-04-17 0.7547 0.7562 0.6671 0.6678 2338.05万 -11.51%
2024-04-16 0.6866 0.7647 0.6692 0.7547 3558.62万 9.92%
2024-04-15 0.7398 0.7398 0.5778 0.6861 4946.27万 -7.26%
2024-04-14 0.837 0.8407 0.6763 0.7384 3896.43万 -11.78%
2024-04-13 0.8756 0.8835 0.8316 0.8394 975.62万 -4.13%
2024-04-12 0.868 0.9003 0.8643 0.8712 1148.65万 0.37%
2024-04-11 0.9228 0.9363 0.8476 0.8686 1772.3万 -5.87%
2024-04-10 0.966 0.9913 0.9124 0.9228 1768.97万 -4.47%
2024-04-09 0.9472 0.9762 0.9098 0.9651 1345.63万 1.89%
2024-04-08 0.9227 0.9577 0.9215 0.9336 942.64万 1.18%
2024-04-07 0.9729 0.9729 0.9112 0.9213 1330.08万 -5.3%
2024-04-06 0.9654 0.9735 0.9046 0.9721 2173.32万 0.69%
2024-04-05 0.9173 0.9643 0.8803 0.9643 2887.49万 5.12%
2024-04-04 0.8741 0.9577 0.8303 0.9168 3527.59万 4.89%
2024-04-03 0.9404 0.9853 0.87 0.8757 4180.16万 -6.88%
2024-04-02 1.0186 1.0418 0.9434 0.9434 4003.05万 -7.38%
2024-04-01 1.0603 1.0616 1.0165 1.0188 2401.01万 -3.91%
2024-03-31 1.0761 1.0869 1.0252 1.0604 4001.99万 -1.46%
2024-03-30 1.2547 1.2572 1.0735 1.0769 4433.64万 -14.17%
2024-03-29 1.2214 1.2684 1.1855 1.2535 3773.06万 2.63%
2024-03-28 1.2028 1.288 1.1579 1.2148 5293.71万 1%
2024-03-27 1.1662 1.2525 1.162 1.1987 4914.83万 2.79%
2024-03-26 1.1112 1.1698 1.0999 1.1663 3525.73万 4.96%
2024-03-25 1.1023 1.1322 1.0425 1.1062 3943.27万 0.35%
2024-03-24 1.1116 1.1181 1.0645 1.103 4336.18万 -0.77%
2024-03-23 1.2588 1.289 1.0985 1.1528 9.6亿 -8.42%
2024-03-22 1.5513 1.7109 1.2131 1.2161 2.5亿 -21.61%
2024-03-21 1.6249 1.7469 1.5197 1.5524 5962.36万 -4.46%
2024-03-20 1.6764 1.6931 1.4019 1.636 7692.36万 -2.41%
2024-03-19 1.7126 1.7642 1.6103 1.6807 6312.35万 -1.86%
2024-03-18 1.6184 1.8261 1.4692 1.7155 1.1亿 6%
2024-03-17 1.6157 1.6905 1.5281 1.5769 5907.99万 -2.4%
2024-03-16 1.5473 1.7355 1.5047 1.6157 1.6亿 4.42%
2024-03-15 1.3673 1.6227 1.3413 1.5408 1.4亿 12.69%
2024-03-14 1.5565 1.5824 1.363 1.3691 1.1亿 -12.04%
2024-03-13 1.2737 1.6035 1.2636 1.5565 2.0亿 22.2%
2024-03-12 1.1178 1.446 1.0955 1.2776 3.6亿 14.3%
2024-03-11 0.8194 1.1105 0.8073 1.1049 1.4亿 34.84%
2024-03-10 0.7433 0.8462 0.7401 0.8178 4160.69万 10.02%
2024-03-09 0.7161 0.7992 0.7074 0.7408 3751.55万 3.45%
2024-03-08 0.6244 0.8132 0.6234 0.7144 7919.28万 14.41%
2024-03-07 0.6187 0.6256 0.5286 0.6234 2950.76万 0.76%
2024-03-06 0.648 0.6532 0.6127 0.6205 2140.66万 -4.24%
2024-03-05 0.6538 0.6734 0.6413 0.648 1423.43万 -0.89%
2024-03-04 0.6613 0.6898 0.6197 0.6548 2177.44万 -0.98%
2024-03-03 0.6154 0.7045 0.6113 0.6613 3610.23万 7.46%
2024-03-02 0.5927 0.6894 0.5705 0.6154 4911.46万 3.83%
2024-03-01 0.5964 0.6022 0.5591 0.5911 2190.45万 -0.89%
2024-02-29 0.5887 0.6007 0.5831 0.5965 1232.21万 1.32%
2024-02-28 0.6064 0.6181 0.5872 0.5887 1204.11万 -2.92%
2024-02-27 0.5971 0.6152 0.584 0.6046 957.16万 1.26%
2024-02-26 0.5982 0.6093 0.5922 0.5969 746.57万 -0.22%
2024-02-25 0.606 0.6145 0.5908 0.5982 854.88万 -1.29%
2024-02-24 0.6168 0.6263 0.5961 0.6063 1146.45万 -1.7%
2024-02-23 0.616 0.6309 0.6039 0.6176 1111.54万 0.26%
2024-02-22 0.6496 0.6642 0.6093 0.616 2272.7万 -5.17%
2024-02-21 0.6219 0.7087 0.6135 0.6493 5873.18万 4.41%
2024-02-20 0.6089 0.6335 0.6089 0.623 2914.99万 2.32%
2024-02-19 0.5796 0.632 0.5796 0.6103 2361.72万 5.3%
2024-02-18 0.5871 0.5974 0.5703 0.5803 1009.44万 -1.16%
2024-02-17 0.6007 0.6119 0.5821 0.5856 1535.32万 -2.51%
2024-02-16 0.5909 0.6451 0.5846 0.5984 3391.07万 1.27%
2024-02-15 0.5809 0.5968 0.5753 0.5917 1651.64万 1.86%
2024-02-14 0.6135 0.6236 0.5731 0.5811 2642.02万 -5.28%
2024-02-13 0.6225 0.6332 0.5996 0.6171 2660.24万 -0.87%
2024-02-12 0.6133 0.6654 0.6123 0.6242 5226.74万 1.78%
2024-02-11 0.6206 0.6616 0.6051 0.6142 7166.18万 -1.03%
2024-02-10 0.5529 0.6371 0.5356 0.6243 1.3亿 12.91%
2024-02-09 0.4984 0.5654 0.4866 0.5552 1.3亿 11.4%
2024-02-08 0.2838 0.5346 0.2814 0.5052 2.7亿 78.01%
2024-02-07 0.2774 0.2843 0.2749 0.2834 467.99万 2.16%
2024-02-06 0.2764 0.283 0.2686 0.2774 445.17万 0.36%
2024-02-05 0.2832 0.2849 0.2722 0.2766 358.63万 -2.33%
2024-02-04 0.2862 0.2898 0.2817 0.2833 357.5万 -1.01%
2024-02-03 0.2814 0.2863 0.2795 0.2863 432.93万 1.74%
2024-02-02 0.2822 0.2862 0.2716 0.282 745.86万 -0.07%
2024-02-01 0.293 0.2968 0.2753 0.2814 698.63万 -3.96%

回顶部