spell币今日最新价格 实时

$ 0.0007046 涨幅：-1.12%
更新时间：2024-06-29 00:20:05

24H最高/最低价格

H：¥0.0062 / $0.00084713
L：¥0.0058 / $0.00079262

今年最高/最低价格

H：¥0.01 / $0
L：¥0 / $0

历史最高/最低价格

H：¥0.25 / $0.03506357
L：¥0.0022 / $0.00029812

Spell交易平台推荐

欧易OKX 币安Binance
spell走势图加载中...
  • spell币历史价格表
  • spell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 0.00071488 0.0007397 0.00070136 0.00070802 435.48万 -0.96%
2024-06-26 0.00066993 0.0007182 0.0006681 0.00071525 650.93万 6.76%
2024-06-25 0.00068119 0.0006869 0.00063443 0.00066972 412.16万 -1.68%
2024-06-24 0.00070169 0.00070603 0.00067976 0.00068063 229.96万 -3%
2024-06-23 0.00070678 0.00071095 0.00068156 0.00070152 307.55万 -0.74%
2024-06-22 0.0007076 0.00072067 0.00068157 0.00070569 367.19万 -0.27%
2024-06-21 0.00070256 0.00074719 0.00069867 0.00070763 422.66万 0.72%
2024-06-20 0.00068069 0.00072742 0.00066643 0.00070161 497.16万 3.07%
2024-06-19 0.00075937 0.00079247 0.00066338 0.0006798 739.7万 -10.48%
2024-06-18 0.00075937 0.00079247 0.00066338 0.0006798 739.7万 -10.478422903196%
2024-06-17 0.00082932 0.00084683 0.00079582 0.00083056 508.52万 0.15%
2024-06-16 0.00084012 0.00084261 0.00079806 0.00082908 620.72万 -1.31%
2024-06-15 0.00087313 0.0008882 0.00083583 0.00084128 542.53万 -3.65%
2024-06-14 0.00094832 0.00095484 0.00087029 0.00087166 509.52万 -8.08%
2024-06-13 0.00088004 0.00096654 0.00086733 0.00094853 683.02万 7.78%
2024-06-12 0.00099673 0.00099673 0.00088442 0.00088652 588.01万 -11.06%
2024-06-11 0.0009898 0.001011 0.00097128 0.001 675.97万 1.03%
2024-06-10 0.001028 0.001029 0.0009816 0.0009898 589.81万 -3.72%
2024-06-09 0.001154 0.001154 0.00097435 0.001026 1164.12万 -11.09%
2024-06-08 0.001221 0.001223 0.001142 0.001156 853.59万 -5.32%
2024-06-07 0.001279 0.001302 0.001213 0.001221 1170.19万 -4.53%
2024-06-06 0.001233 0.001267 0.001219 0.001267 2219.5万 2.76%
2024-06-05 0.001327 0.001388 0.001226 0.001235 4817.15万 -6.93%
2024-06-04 0.001103 0.001449 0.001052 0.001299 1.5亿 17.77%
2024-06-03 0.001246 0.001246 0.001098 0.001133 3565.16万 -9.07%
2024-06-02 0.00098554 0.001282 0.00096483 0.001231 5141.14万 24.91%
2024-06-01 0.00096606 0.001017 0.00092755 0.00098832 609.76万 2.3%
2024-05-31 0.00095004 0.00096255 0.00090253 0.00095351 626.97万 0.37%
2024-05-30 0.00099285 0.001013 0.00096658 0.00097139 832.7万 -2.16%
2024-05-29 0.00103 0.001078 0.00098396 0.00099357 1611.29万 -3.54%
2024-05-28 0.00089705 0.001076 0.00088611 0.001034 1987.99万 15.27%
2024-05-27 0.00092782 0.00092782 0.00088569 0.00089473 314.91万 -3.57%
2024-05-26 0.0009142 0.00094561 0.00090177 0.00092702 418.64万 1.4%
2024-05-25 0.00093405 0.00099019 0.00089793 0.00091065 942.57万 -2.51%
2024-05-24 0.00088833 0.001041 0.00087563 0.00093281 2466.59万 5.01%
2024-05-23 0.00088285 0.00089276 0.00086395 0.00089114 371.84万 0.94%
2024-05-22 0.00082196 0.00090249 0.00081886 0.00088285 536.27万 7.41%
2024-05-21 0.00081432 0.00082335 0.00078298 0.00081438 335.25万 0.01%
2024-05-20 0.00084321 0.00085743 0.00082162 0.00082186 187.73万 -2.53%
2024-05-19 0.00085477 0.00085991 0.00083822 0.00084321 270.32万 -1.35%
2024-05-18 0.00082253 0.00085477 0.00081992 0.00085477 248.37万 3.92%
2024-05-17 0.00081779 0.00084711 0.00080533 0.00082255 304.34万 0.58%
2024-05-16 0.00078943 0.00082408 0.00077053 0.0008187 326.07万 3.71%
2024-05-15 0.00080691 0.0008214 0.0007812 0.00079456 307.29万 -1.53%
2024-05-14 0.00080997 0.00081477 0.00076267 0.00080805 295.27万 -0.24%
2024-05-13 0.00082516 0.00082963 0.00079746 0.00080853 259.29万 -2.02%
2024-05-12 0.00082042 0.00082606 0.00079709 0.00081767 369.59万 -0.34%
2024-05-11 0.00085174 0.00087729 0.00083058 0.0008337 320.26万 -2.12%
2024-05-10 0.0008414 0.00085701 0.00082142 0.0008525 301.83万 1.32%
2024-05-09 0.00086576 0.00087128 0.0008198 0.0008414 340.8万 -2.81%
2024-05-08 0.00087939 0.00087939 0.00084668 0.00086697 368.76万 -1.41%
2024-05-07 0.00089194 0.00091543 0.0008635 0.00087939 471.33万 -1.41%
2024-05-06 0.00088962 0.00089777 0.00086063 0.00089008 359.24万 0.05%
2024-05-05 0.00086825 0.00090425 0.00086825 0.00089196 366.18万 2.73%
2024-05-04 0.00083906 0.00086967 0.0008295 0.00086943 378.3万 3.62%
2024-05-03 0.00079723 0.00084544 0.00079372 0.00083907 417.52万 5.25%
2024-05-02 0.00080295 0.00083657 0.0007607 0.00079723 450.33万 -0.71%
2024-05-01 0.00086715 0.00088305 0.00079891 0.00081331 431.46万 -6.21%
2024-04-30 0.0009116 0.00092101 0.00084621 0.00086439 355.25万 -5.18%
2024-04-29 0.00089812 0.00094112 0.000897 0.0009116 329.35万 1.5%
2024-04-28 0.00093955 0.00095072 0.00088564 0.00089859 370.92万 -4.36%
2024-04-27 0.00093768 0.001019 0.0009291 0.00093939 1134.92万 0.18%
2024-04-26 0.0009538 0.00096622 0.00089562 0.00093229 553.99万 -2.26%
2024-04-25 0.00096205 0.001067 0.0009517 0.0009517 1069.04万 -1.08%
2024-04-24 0.00096478 0.00098524 0.0009353 0.00096404 522.93万 -0.08%
2024-04-23 0.00095948 0.00098854 0.00094121 0.00096478 492.74万 0.55%
2024-04-22 0.00091075 0.00097511 0.00090525 0.00094446 864.46万 3.7%
2024-04-21 0.00091267 0.00091492 0.00087554 0.00091492 642.79万 0.25%
2024-04-20 0.00085586 0.00091708 0.00078865 0.00091267 650.21万 6.64%
2024-04-19 0.00080722 0.00085951 0.00080127 0.00085492 513.54万 5.91%
2024-04-18 0.00080594 0.000857 0.00080187 0.00080946 602.86万 0.44%
2024-04-17 0.00086092 0.00087246 0.00078838 0.00080489 645.45万 -6.51%
2024-04-16 0.00082676 0.00091701 0.00080302 0.00087098 733.26万 5.35%
2024-04-15 0.00093689 0.00093689 0.00068204 0.00082536 1631.19万 -11.9%
2024-04-14 0.00113 0.001131 0.00088099 0.0009355 1216.71万 -17.21%
2024-04-13 0.001266 0.001281 0.001123 0.001134 1076.77万 -10.43%
2024-04-12 0.00112 0.001268 0.00112 0.00126 1670.61万 12.5%
2024-04-11 0.001205 0.001203 0.001098 0.00112 680.96万 -7.05%
2024-04-10 0.001201 0.001245 0.001161 0.001205 1060.31万 0.33%
2024-04-09 0.001179 0.001205 0.001148 0.001198 661.46万 1.61%
2024-04-08 0.001129 0.001187 0.001129 0.001181 588.24万 4.61%
2024-04-07 0.001117 0.001141 0.001096 0.001129 606.3万 1.07%
2024-04-06 0.001158 0.00117 0.001071 0.001117 704.76万 -3.54%
2024-04-05 0.001143 0.00116 0.001093 0.001158 884.33万 1.31%
2024-04-04 0.001113 0.001171 0.001083 0.001141 755.7万 2.52%
2024-04-03 0.001181 0.001216 0.001091 0.001113 921.16万 -5.76%
2024-04-02 0.001299 0.001323 0.001181 0.001186 988.85万 -8.7%
2024-04-01 0.001316 0.001319 0.00126 0.001299 713.54万 -1.29%
2024-03-31 0.001348 0.001359 0.001301 0.001317 1257.7万 -2.3%
2024-03-30 0.00123 0.001503 0.001224 0.00135 6262.8万 9.76%
2024-03-29 0.001209 0.001231 0.001183 0.001231 1049.63万 1.82%
2024-03-28 0.001274 0.001299 0.001204 0.001204 912.77万 -5.49%
2024-03-27 0.00126 0.001337 0.001246 0.001269 990.05万 0.71%
2024-03-26 0.001203 0.001261 0.001177 0.001258 820.5万 4.57%
2024-03-25 0.001213 0.001235 0.001172 0.001202 658.81万 -0.91%
2024-03-24 0.001166 0.001221 0.001129 0.001214 615.95万 4.12%
2024-03-23 0.001193 0.001216 0.001107 0.001143 1363.15万 -4.19%
2024-03-22 0.00111 0.001255 0.001062 0.001223 1174.52万 10.18%
2024-03-21 0.001125 0.001156 0.001018 0.001109 930.48万 -1.42%
2024-03-20 0.001211 0.001238 0.001001 0.001127 1369.52万 -6.94%
2024-03-19 0.001301 0.001328 0.001162 0.001183 887.21万 -9.07%
2024-03-18 0.001285 0.001312 0.001149 0.001301 1235.85万 1.25%
2024-03-17 0.001306 0.001409 0.001251 0.001285 1352.38万 -1.61%
2024-03-16 0.001424 0.001464 0.001199 0.001306 2186.23万 -8.29%
2024-03-15 0.001478 0.001506 0.001389 0.001421 1989.56万 -3.86%
2024-03-14 0.001565 0.001582 0.001437 0.001479 7007.06万 -5.5%
2024-03-13 0.001414 0.001784 0.001377 0.001565 1.2亿 10.68%
2024-03-12 0.001361 0.001431 0.001316 0.001415 2285.93万 3.97%
2024-03-11 0.001382 0.001524 0.001345 0.001361 2591.87万 -1.52%
2024-03-10 0.001365 0.001455 0.001344 0.001384 2773.2万 1.39%
2024-03-09 0.001374 0.001454 0.001344 0.001369 3062.07万 -0.36%
2024-03-08 0.001332 0.001462 0.001313 0.001366 2668.23万 2.55%
2024-03-07 0.001442 0.001442 0.001018 0.001324 2929万 -8.18%
2024-03-06 0.001533 0.001625 0.00143 0.001449 4112.45万 -5.48%
2024-03-05 0.001581 0.001615 0.001508 0.001532 4106.87万 -3.1%
2024-03-04 0.00192 0.00192 0.001328 0.001598 8501.36万 -16.77%
2024-03-03 0.001631 0.001804 0.001437 0.001774 1.3亿 8.77%
2024-03-02 0.00108 0.001771 0.001072 0.001631 2.8亿 51.02%
2024-03-01 0.001068 0.001176 0.00090491 0.001079 5227.29万 1.03%
2024-02-29 0.00097661 0.00114 0.00094391 0.001063 5866.95万 8.85%
2024-02-28 0.001005 0.001035 0.00097381 0.00097661 3137.02万 -2.82%
2024-02-27 0.001147 0.001158 0.00099482 0.001003 9414.55万 -12.55%
2024-02-26 0.00079748 0.001081 0.00079748 0.001081 1.2亿 35.55%
2024-02-25 0.00079894 0.00082528 0.00077763 0.00079748 3829.16万 -0.18%
2024-02-24 0.00097407 0.001084 0.00079049 0.00079977 1.0亿 -17.89%
2024-02-23 0.00059499 0.001089 0.00058022 0.00094976 1.7亿 59.63%
2024-02-22 0.00060138 0.00062408 0.00058882 0.00059499 398.81万 -1.06%
2024-02-21 0.00063794 0.00064947 0.00059573 0.00060098 575.63万 -5.79%
2024-02-20 0.00063824 0.00064219 0.00061935 0.00063797 553.39万 -0.04%
2024-02-19 0.0006033 0.00065673 0.00060104 0.00063937 798.06万 5.98%
2024-02-18 0.00060944 0.00061391 0.00059122 0.00060576 1268.14万 -0.6%
2024-02-17 0.00060126 0.00062249 0.00058356 0.00060623 628.85万 0.83%
2024-02-16 0.00059284 0.00060852 0.00058889 0.00060115 550.49万 1.4%
2024-02-15 0.00058813 0.00059491 0.00058125 0.00059273 438.71万 0.78%
2024-02-14 0.00058179 0.00060278 0.00057493 0.00058933 821.74万 1.3%
2024-02-13 0.00060546 0.00061798 0.00056234 0.00058446 1655万 -3.47%
2024-02-12 0.00052066 0.00071081 0.00052066 0.00060948 6160.68万 17.06%
2024-02-11 0.00051128 0.00052588 0.00051107 0.00051964 240.25万 1.64%
2024-02-10 0.00050278 0.00051512 0.00049097 0.00051098 252.97万 1.63%
2024-02-09 0.00049157 0.00050938 0.00049063 0.00050089 174.5万 1.9%
2024-02-08 0.00048566 0.00049313 0.0004835 0.00049069 148.44万 1.04%
2024-02-07 0.00048105 0.00048947 0.00047942 0.00048533 130.16万 0.89%
2024-02-06 0.00048587 0.0004884 0.00047341 0.00048105 136.84万 -0.99%
2024-02-05 0.00049287 0.00049547 0.00048215 0.0004866 140.1万 -1.27%
2024-02-04 0.00050145 0.0005046 0.00049002 0.00049072 122.86万 -2.14%
2024-02-03 0.00049431 0.00050161 0.00049025 0.00050161 157.18万 1.48%
2024-02-02 0.00049726 0.00050311 0.00048385 0.00049452 211.72万 -0.55%
2024-02-01 0.00051669 0.00052157 0.00048739 0.00049755 266.79万 -3.7%

回顶部