sn币今日最新价格 实时

$ 0.365537 涨幅：-0.32%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥2.7966 / $0.398455
L：¥2.6717 / $0.380671

2023年最高价格/最低价格

H：¥5.36 / $0.76 (2023-06-28)
L：¥1.41 / $0.2 (2023-05-12)

历史最高/最低价格

H：¥15.58 / $2.22
L：¥0.3479 / $0.04957282

SpaceN交易平台推荐

欧易OKX 币安Binance
sn走势图加载中...
  • sn币历史价格表
  • sn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 0.4005 0.4034 0.395 0.4032 1.72万 0.67%
2023-12-30 0.4252 0.45 0.3954 0.4004 1.71万 -5.83%
2023-12-29 0.4188 0.433 0.4004 0.426 1.6万 1.72%
2023-12-28 0.4054 0.423 0.4037 0.4188 1.97万 3.31%
2023-12-27 0.413 0.4319 0.4029 0.4047 1.66万 -2.01%
2023-12-26 0.4104 0.42 0.3994 0.413 1.03万 0.63%
2023-12-25 0.3955 0.4132 0.3955 0.4104 1.79万 3.77%
2023-12-24 0.3962 0.3972 0.3947 0.3955 2.02万 -0.18%
2023-12-23 0.4175 0.4334 0.3964 0.3974 1.3万 -4.81%
2023-12-22 0.3995 0.4346 0.3935 0.4216 2.15万 5.53%
2023-12-21 0.3925 0.4035 0.3827 0.3996 2.24万 1.81%
2023-12-20 0.3899 0.3955 0.3818 0.3926 2.2万 0.69%
2023-12-19 0.4261 0.4468 0.3784 0.3917 1.82万 -8.07%
2023-12-18 0.421 0.4484 0.4166 0.4261 1.82万 1.21%
2023-12-16 0.4558 0.4569 0.4028 0.4191 1.86万 -8.05%
2023-12-14 0.477 0.4785 0.471 0.4727 2.41万 -0.9%
2023-12-13 0.4828 0.4847 0.4758 0.4773 2.23万 -1.14%
2023-12-12 0.5053 0.5289 0.48 0.4814 1.54万 -4.73%
2023-12-11 0.4655 0.5272 0.4655 0.5038 9821.66 8.23%
2023-12-10 0.458 0.4772 0.4534 0.4688 1.79万 2.36%
2023-12-09 0.4621 0.4644 0.4553 0.458 2.21万 -0.89%
2023-11-28 0.4148 0.4255 0.4044 0.4204 1.74万 1.35%
2023-11-27 0.4253 0.4256 0.4026 0.4148 2.15万 -2.47%
2023-11-26 0.4295 0.4327 0.421 0.4253 2.58万 -0.98%
2023-11-25 0.4331 0.4587 0.4265 0.4295 1.58万 -0.83%
2023-11-24 0.4324 0.4355 0.4153 0.4314 2.15万 -0.23%
2023-11-23 0.421 0.4326 0.4192 0.4259 2.58万 1.16%
2023-11-22 0.4234 0.4237 0.4141 0.421 2.56万 -0.57%
2023-11-21 0.4108 0.4234 0.4055 0.4234 2.14万 3.07%
2023-11-20 0.4039 0.45 0.4019 0.4097 1.67万 1.44%
2023-11-19 0.3952 0.699 0.3899 0.4039 2.31万 2.2%
2023-11-18 0.3917 0.398 0.3901 0.3962 2.54万 1.15%
2023-11-17 0.3828 0.397 0.3814 0.3917 1.8万 2.32%
2023-11-16 0.3754 0.3911 0.3741 0.3831 1.21万 2.05%
2023-11-15 0.3856 0.3888 0.3752 0.3754 2.18万 -2.65%
2023-11-14 0.3802 0.4093 0.3762 0.3849 1.7万 1.24%
2023-11-13 0.4026 0.4069 0.3794 0.3828 1.34万 -4.92%
2023-11-12 0.3801 0.4036 0.3801 0.402 1.73万 5.76%
2023-11-11 0.3866 0.4038 0.3751 0.3801 1.78万 -1.68%
2023-11-10 0.3701 0.4059 0.3701 0.3836 2.29万 3.65%
2023-11-05 0.3965 0.4048 0.38 0.3858 1.99万 -2.7%
2023-11-04 0.3741 0.4621 0.37 0.4005 1.82万 7.06%
2023-11-03 0.4123 0.6653 0.3646 0.3741 2.88万 -9.27%
2023-11-02 0.3635 0.4249 0.3556 0.4112 1.75万 13.12%
2023-11-01 0.3732 0.3744 0.3548 0.3629 2.16万 -2.76%
2023-10-31 0.3679 0.3745 0.3542 0.3728 2.36万 1.33%
2023-10-30 0.3557 0.3745 0.3552 0.3683 2.35万 3.54%
2023-10-29 0.3706 0.3923 0.3389 0.3557 2万 -4.02%
2023-10-28 0.3585 0.48 0.3452 0.3721 1.83万 3.79%
2023-10-27 0.4028 0.4071 0.3606 0.3621 1.95万 -10.1%
2023-10-26 0.3944 0.4373 0.3926 0.4075 1.46万 3.32%
2023-10-25 0.3939 0.4259 0.3928 0.394 2.25万 0.03%
2023-10-24 0.4324 0.4384 0.3875 0.4024 2.22万 -6.94%
2023-10-23 0.4347 0.4422 0.4241 0.4372 2.43万 0.58%
2023-10-22 0.453 0.4531 0.4242 0.4347 1.69万 -4.04%
2023-10-21 0.4672 0.4682 0.4476 0.4542 1.63万 -2.78%
2023-10-20 0.4614 0.47 0.4536 0.4643 2万 0.63%
2023-10-19 0.4573 0.4691 0.4568 0.4625 1.36万 1.14%
2023-10-18 0.4486 0.4751 0.4431 0.464 1.45万 3.43%
2023-10-17 0.4683 0.4688 0.4469 0.4469 1.8万 -4.57%
2023-10-15 0.4655 0.4775 0.4599 0.4744 1.3万 1.91%
2023-10-14 0.4758 0.4763 0.4594 0.467 1.67万 -1.85%
2023-10-12 0.4778 0.4845 0.4428 0.4644 1.3万 -2.8%
2023-10-11 0.4772 0.4881 0.465 0.4778 1.54万 0.13%
2023-10-10 0.4618 0.499 0.4394 0.4746 1.26万 2.77%
2023-10-09 0.4749 0.483 0.4596 0.4602 1.96万 -3.1%
2023-10-08 0.4769 0.6222 0.4721 0.4745 2.24万 -0.5%
2023-10-07 0.4697 0.4908 0.4679 0.4769 1.87万 1.53%
2023-10-06 0.4924 0.5053 0.4576 0.47 1.9万 -4.55%
2023-10-05 0.4918 0.4949 0.49 0.4949 1.9万 0.63%
2023-10-04 0.4916 0.4928 0.4904 0.4914 1.37万 -0.04%
2023-10-03 0.495 0.4995 0.4827 0.4916 1.89万 -0.69%
2023-10-02 0.4884 0.4971 0.4857 0.495 1.8万 1.35%
2023-10-01 0.5035 0.5897 0.4814 0.4882 1.73万 -3.04%
2023-09-30 0.4583 0.5274 0.4433 0.5051 1.86万 10.21%
2023-09-29 0.4842 0.4844 0.4577 0.4594 1.65万 -5.12%
2023-09-28 0.49 0.5046 0.4806 0.4839 1.42万 -1.24%
2023-09-27 0.5022 0.5059 0.4761 0.4903 1.77万 -2.37%
2023-09-26 0.4992 0.5061 0.4986 0.5029 1.64万 0.74%
2023-09-25 0.4991 0.5064 0.4973 0.4989 1.68万 -0.04%
2023-09-24 0.4979 0.5366 0.496 0.5018 1.76万 0.78%
2023-09-23 0.4992 0.5019 0.496 0.4974 1.96万 -0.36%
2023-09-22 0.4982 0.5014 0.4959 0.4987 1.89万 0.1%
2023-09-21 0.502 0.5077 0.495 0.4978 1.93万 -0.84%
2023-09-20 0.5129 0.5134 0.4936 0.502 1.73万 -2.13%
2023-09-19 0.5277 0.5277 0.508 0.5101 6786.13 -3.34%
2023-09-18 0.4963 0.5278 0.4933 0.5277 2.04万 6.33%
2023-09-17 0.4964 0.528 0.4937 0.5021 1.68万 1.15%
2023-09-16 0.4998 0.5062 0.4927 0.4964 1.6万 -0.68%
2023-09-15 0.4922 0.64 0.4916 0.5038 1.82万 2.36%
2023-09-14 0.4927 0.4938 0.491 0.4922 1.9万 -0.1%
2023-09-13 0.5216 0.533 0.4918 0.4927 1.45万 -5.54%
2023-09-12 0.4757 0.68 0.4753 0.5216 2.29万 9.65%
2023-09-11 0.4777 0.4793 0.475 0.4757 1.09万 -0.42%
2023-09-10 0.4819 0.4977 0.4699 0.4777 1.76万 -0.87%
2023-09-09 0.4805 0.4967 0.471 0.4813 1.88万 0.17%
2023-09-08 0.4754 0.4905 0.4666 0.4811 1.53万 1.2%
2023-09-07 0.4781 0.4877 0.4658 0.4687 1.53万 -1.97%
2023-09-06 0.4803 0.4927 0.4694 0.4781 1.8万 -0.46%
2023-09-05 0.5048 0.52 0.4716 0.4844 1.28万 -4.04%
2023-09-04 0.4911 0.5309 0.49 0.5048 1.26万 2.79%
2023-09-03 0.4847 0.6268 0.4801 0.4914 1.5万 1.38%
2023-09-02 0.5197 0.5245 0.4801 0.4847 1.44万 -6.73%
2023-09-01 0.4531 0.666 0.4446 0.5219 1.54万 15.18%
2023-08-31 0.4477 0.4685 0.438 0.4589 1.23万 2.5%
2023-08-30 0.4536 0.49 0.4347 0.4477 1.2万 -1.3%
2023-08-29 0.4796 0.4974 0.4494 0.4494 1.11万 -6.3%
2023-08-28 0.4787 0.495 0.4702 0.4796 1.45万 0.19%
2023-08-27 0.509 0.5171 0.4725 0.4741 1.36万 -6.86%
2023-08-26 0.5089 0.5146 0.48 0.509 1.39万 0.02%
2023-08-25 0.4989 0.5176 0.497 0.5089 1.1万 2%
2023-08-24 0.4962 0.5028 0.4771 0.4989 1.32万 0.54%
2023-08-22 0.4917 0.5122 0.4614 0.4688 1.27万 -4.66%
2023-08-21 0.573 0.6 0.4888 0.4888 1.22万 -14.69%
2023-08-20 0.4709 0.6289 0.4709 0.56 1.81万 18.92%
2023-08-19 0.5331 0.5357 0.4307 0.4709 1.34万 -11.67%
2023-08-18 0.5325 0.5469 0.52 0.5331 1.33万 0.11%
2023-08-17 0.6108 0.6146 0.495 0.5325 1.09万 -12.82%
2023-08-16 0.5415 0.7372 0.5381 0.6018 2.35万 11.14%
2023-08-15 0.5438 0.6781 0.4827 0.5406 2.07万 -0.59%
2023-08-03 0.6675 0.6727 0.6532 0.6578 1.26万 -1.45%
2023-08-02 0.6553 0.6731 0.648 0.6652 1.25万 1.51%
2023-08-01 0.6696 0.6763 0.6515 0.6553 1.25万 -2.14%
2023-07-31 0.6782 0.6935 0.6671 0.6696 1.29万 -1.27%
2023-07-30 0.6587 0.6932 0.6521 0.6782 1.28万 2.96%
2023-07-29 0.6832 0.6941 0.6544 0.6608 1.34万 -3.28%
2023-07-28 0.6671 0.6869 0.6564 0.6832 1.34万 2.41%
2023-07-27 0.6681 0.6877 0.6497 0.6671 1.37万 -0.15%
2023-07-26 0.6708 0.6902 0.658 0.6681 1.33万 -0.4%
2023-07-25 0.6975 0.713 0.6665 0.6708 1.27万 -3.83%
2023-07-24 0.6877 0.7036 0.6768 0.6975 1.39万 1.43%
2023-07-23 0.6857 0.7406 0.6705 0.6866 1.34万 0.13%
2023-07-22 0.669 0.6889 0.6468 0.6857 8344.39 2.5%
2023-07-21 0.6787 0.7016 0.6557 0.669 7434.09 -1.43%
2023-07-20 0.6879 0.6958 0.6601 0.6775 7555.04 -1.51%
2023-07-19 0.694 0.6961 0.6614 0.6879 7633.74 -0.88%
2023-07-18 0.6986 0.6994 0.6601 0.694 7780.59 -0.66%
2023-07-17 0.6666 0.6998 0.6493 0.6986 7916.17 4.8%
2023-07-16 0.6956 0.6992 0.6571 0.6666 8735.94 -4.17%
2023-07-15 0.7009 0.7444 0.6887 0.6957 5754.84 -0.74%
2023-07-14 0.6989 0.7009 0.6989 0.7009 3053.79 0.29%
2023-07-13 0.6989 0.6989 0.6989 0.6989 96.5457 --
2023-07-11 0.6988 0.7001 0.6988 0.6989 169.99 0.01%
2023-07-10 0.6988 0.7 0.6988 0.6988 66.9673 --
2023-07-09 0.6988 0.7001 0.6988 0.6988 29.8006 --
2023-07-08 0.6969 0.7001 0.696 0.6988 6858.39 0.27%
2023-07-07 0.6968 0.699 0.696 0.6969 520.21 0.01%
2023-07-05 0.6981 0.6988 0.6937 0.6965 5435.81 -0.23%
2023-07-04 0.6976 0.6992 0.6937 0.6981 7081.29 0.07%
2023-07-03 0.6975 0.6992 0.6965 0.6983 7092.22 0.11%
2023-07-02 0.6937 0.7014 0.6937 0.6975 6430.88 0.55%
2023-07-01 0.678 0.6987 0.6756 0.6937 6578.16 2.32%
2023-06-30 0.684 0.6926 0.661 0.678 7064.15 -0.88%
2023-06-28 0.7 0.7631 0.6354 0.6879 7437.67 -1.73%
2023-06-26 0.7149 0.7386 0.691 0.6955 7032.74 -2.71%
2023-06-25 0.6742 0.7499 0.5803 0.7363 2.1万 9.21%
2023-06-22 0.6759 0.7 0.6592 0.694 7029.06 2.68%
2023-06-21 0.6781 0.6989 0.6624 0.6759 6985.6 -0.32%
2023-06-20 0.6885 0.703 0.6575 0.6781 7126.17 -1.51%
2023-06-19 0.6661 0.6898 0.6661 0.6813 4267.05 2.28%
2023-06-18 0.6692 0.7044 0.657 0.6661 8814.45 -0.46%
2023-06-17 0.6394 0.7044 0.5666 0.6692 9069.82 4.66%
2023-06-16 0.6123 0.6738 0.5636 0.6394 7235.59 4.43%
2023-06-15 0.5551 0.7 0.5441 0.6123 1万 10.3%
2023-06-14 0.4157 0.7099 0.4048 0.5551 1.26万 33.53%
2023-06-13 0.4137 0.4775 0.3813 0.4157 8068.14 0.48%
2023-06-12 0.317 0.5272 0.3127 0.4129 8047.11 30.25%
2023-06-11 0.3646 0.3647 0.305 0.3171 5460.08 -13.03%
2023-06-10 0.5232 0.575 0.3045 0.3644 7658.71 -30.35%
2023-06-09 0.3878 0.7 0.3795 0.525 2.72万 35.38%
2023-06-08 0.3422 0.425 0.316 0.3878 1.23万 13.33%
2023-06-07 0.2943 0.4398 0.2657 0.3422 1.15万 16.28%
2023-06-06 0.2808 0.2998 0.2664 0.2943 7719.34 4.81%
2023-06-05 0.2729 0.3243 0.2633 0.2808 6814.61 2.89%
2023-06-04 0.2743 0.2871 0.2654 0.2729 6812.91 -0.51%
2023-06-03 0.2677 0.3063 0.2578 0.2743 7089.36 2.47%
2023-06-02 0.2957 0.308 0.2567 0.2741 6796.22 -7.3%
2023-06-01 0.308 0.3272 0.2873 0.2957 6779.36 -3.99%
2023-05-31 0.3683 0.442 0.2857 0.308 9684.75 -16.37%
2023-05-30 0.3163 0.3857 0.3 0.3688 2.17万 16.6%
2023-05-29 0.241 0.323 0.2405 0.3163 1.38万 31.24%
2023-05-28 0.2437 0.2445 0.24 0.241 7977.92 -1.11%
2023-05-27 0.2139 0.2999 0.2092 0.2436 1.39万 13.88%
2023-05-26 0.2229 0.2236 0.2008 0.2139 4967.53 -4.04%
2023-05-25 0.232 0.2341 0.2147 0.223 6811.68 -3.88%
2023-05-24 0.2222 0.2409 0.22 0.2315 7162.92 4.19%
2023-05-23 0.2319 0.2413 0.2217 0.2222 6791.92 -4.18%
2023-05-22 0.2231 0.24 0.2183 0.2306 7203.68 3.36%
2023-05-21 0.2217 0.2254 0.2166 0.2231 5474.21 0.63%
2023-05-20 0.2246 0.2383 0.2194 0.2217 7005.52 -1.29%
2023-05-19 0.2381 0.243 0.2204 0.2251 7405.29 -5.46%
2023-05-18 0.2361 0.2449 0.21 0.2381 8272.32 0.85%
2023-05-17 0.234 0.2449 0.2246 0.2361 7225.76 0.9%
2023-05-16 0.2257 0.2449 0.2255 0.2358 7142.69 4.47%
2023-05-15 0.2383 0.2536 0.211 0.2255 5770.17 -5.37%
2023-05-14 0.2342 0.2637 0.2184 0.2417 6937.5 3.2%
2023-05-13 0.2133 0.25 0.2008 0.2342 7838.86 9.8%
2023-05-12 0.223 0.2534 0.2002 0.2112 6740.12 -5.29%
2023-05-11 0.2203 0.2465 0.2086 0.223 1.11万 1.23%
2023-05-10 0.2235 0.2492 0.2188 0.2203 1.18万 -1.43%

回顶部