spirit币今日最新价格 实时

$ 0.00209289 涨幅：-9.44%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.0457 / $0.00628243
L：¥0.0431 / $0.00592548

2023年最高价格/最低价格

H：¥0.07 / $0.01 (2023-12-27)
L：¥0 / $0 (2023-09-23)

历史最高/最低价格

H：¥4.64 / $0.638113
L：¥0.0027 / $0.0003707

SpiritSwap交易平台推荐

欧易OKX 币安Binance
spirit走势图加载中...
  • spirit币历史价格表
  • spirit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 0.007542 0.007553 0.006906 0.007025 2.74万 -6.85%
2023-12-30 0.00708 0.007543 0.006996 0.007539 2.8万 6.48%
2023-12-29 0.007664 0.00846 0.006846 0.007078 2.57万 -7.65%
2023-12-28 0.008462 0.008503 0.007108 0.007664 3.36万 -9.43%
2023-12-27 0.008326 0.00998 0.007718 0.008452 4.82万 1.51%
2023-12-26 0.007017 0.00922 0.006271 0.008313 5.52万 18.47%
2023-12-25 0.006164 0.007017 0.006164 0.007017 2.65万 13.84%
2023-12-24 0.00589 0.006377 0.00586 0.006161 2.33万 4.6%
2023-12-23 0.005725 0.006402 0.005725 0.005881 2.75万 2.72%
2023-12-22 0.005555 0.007085 0.005555 0.005732 3.83万 3.19%
2023-12-21 0.004962 0.006467 0.004835 0.005561 3.23万 12.07%
2023-12-20 0.005078 0.005207 0.004436 0.004971 2.72万 -2.11%
2023-12-19 0.005072 0.005223 0.004179 0.005082 2.75万 0.2%
2023-12-18 0.005486 0.006465 0.005024 0.005071 2.63万 -7.56%
2023-12-16 0.005689 0.006006 0.005322 0.005599 2.79万 -1.58%
2023-12-14 0.00578 0.006025 0.005128 0.005182 3.01万 -10.35%
2023-12-13 0.005172 0.006419 0.004406 0.005729 4.26万 10.77%
2023-12-12 0.005697 0.006383 0.004813 0.005156 3.48万 -9.5%
2023-12-11 0.004804 0.006613 0.004718 0.005743 4.13万 19.55%
2023-12-10 0.003826 0.005297 0.00373 0.004775 3.86万 24.8%
2023-12-09 0.003469 0.003944 0.003424 0.003826 2.34万 10.29%
2023-11-28 0.002994 0.003029 0.002549 0.002803 2.92万 -6.38%
2023-11-27 0.003025 0.003567 0.002891 0.002995 3.98万 -0.99%
2023-11-26 0.002992 0.003082 0.002898 0.003023 2.92万 1.04%
2023-11-25 0.003196 0.00328 0.002973 0.002992 3.4万 -6.38%
2023-11-24 0.002967 0.003262 0.00257 0.003193 2.93万 7.62%
2023-11-23 0.003115 0.00333 0.002658 0.002966 2.96万 -4.78%
2023-11-22 0.003989 0.004137 0.00277 0.003116 3.06万 -21.89%
2023-11-21 0.003144 0.004159 0.003064 0.003989 3.79万 26.88%
2023-11-20 0.002796 0.003402 0.002789 0.003144 4.01万 12.45%
2023-11-19 0.003787 0.00382 0.002655 0.002796 3.75万 -26.17%
2023-11-18 0.002457 0.006455 0.002329 0.003994 11.47万 62.56%
2023-11-17 0.002232 0.00261 0.002179 0.002457 3万 10.08%
2023-11-16 0.002494 0.002518 0.002083 0.002232 7.87万 -10.51%
2023-11-15 0.002447 0.002548 0.002346 0.002491 9.66万 1.8%
2023-11-14 0.002399 0.00259 0.002354 0.002451 10.06万 2.17%
2023-11-13 0.002226 0.002412 0.002152 0.002404 10.3万 8%
2023-11-12 0.002152 0.002241 0.002049 0.002218 9.49万 3.07%
2023-11-11 0.001107 0.002474 0.00098769 0.002144 8.98万 93.68%
2023-11-10 0.00082311 0.002079 0.00077134 0.001106 10.29万 34.37%
2023-11-05 0.00063692 0.00068447 0.00062001 0.00067849 6.75万 6.53%
2023-11-04 0.00063517 0.00070785 0.00061167 0.00063845 7.36万 0.52%
2023-11-03 0.00057062 0.00076122 0.00057062 0.00063517 7.17万 11.31%
2023-11-02 0.00056527 0.00057148 0.00050907 0.00053992 7.05万 -4.48%
2023-11-01 0.000606 0.00066533 0.00056527 0.00056527 8.96万 -6.72%
2023-10-31 0.00061038 0.00064761 0.00057254 0.00060619 9.66万 -0.69%
2023-10-30 0.00061923 0.00079028 0.00060114 0.00061276 11.02万 -1.04%
2023-10-29 0.00057512 0.00062683 0.00054554 0.0006194 9.78万 7.7%
2023-10-28 0.00058878 0.00063078 0.00056713 0.00057412 9.39万 -2.49%
2023-10-27 0.00056529 0.00059399 0.00056035 0.00058794 8.67万 4.01%
2023-10-26 0.00054036 0.00059193 0.00053362 0.00056528 9.43万 4.61%
2023-10-25 0.00049052 0.00059756 0.00048908 0.00054836 9.42万 11.79%
2023-10-24 0.00050636 0.00050894 0.00048736 0.00049051 16.65万 -3.13%
2023-10-23 0.00050685 0.00051867 0.00049732 0.00050636 9.62万 -0.1%
2023-10-22 0.00047037 0.00051638 0.00046952 0.00050685 11.35万 7.76%
2023-10-21 0.00047877 0.00048145 0.00046969 0.00046969 12.48万 -1.9%
2023-10-20 0.00046877 0.00048588 0.0004616 0.00047708 9.89万 1.77%
2023-10-19 0.00048233 0.00050618 0.00045033 0.00046803 5.98万 -2.96%
2023-10-18 0.00049418 0.00051009 0.00048233 0.00048233 8.49万 -2.4%
2023-10-17 0.00051453 0.00053572 0.00049196 0.00049418 16.87万 -3.96%
2023-10-15 0.00050641 0.0005318 0.00049358 0.0005318 2.61万 5.01%
2023-10-14 0.00054963 0.00056221 0.00047859 0.00050486 2.16万 -8.15%
2023-10-12 0.00047698 0.00051843 0.000468 0.00051741 2.25万 8.48%
2023-10-11 0.00047644 0.00052047 0.00047406 0.00047698 2.15万 0.11%
2023-10-10 0.00049362 0.0004948 0.00047135 0.00047481 2.33万 -3.81%
2023-10-09 0.000495 0.00050359 0.00047853 0.00049281 2.4万 -0.44%
2023-10-08 0.00048454 0.00049817 0.00048341 0.000495 2.47万 2.16%
2023-10-07 0.00047399 0.00052609 0.00045864 0.00048475 2.43万 2.27%
2023-10-06 0.00049865 0.00055098 0.00046876 0.00047399 2.58万 -4.95%
2023-10-05 0.00047658 0.00050139 0.00047047 0.00049766 2.48万 4.42%
2023-10-04 0.00052081 0.00053259 0.00046589 0.00047583 2.09万 -8.64%
2023-10-03 0.00052511 0.00056629 0.00051943 0.0005216 2.39万 -0.67%
2023-10-02 0.00055141 0.00055141 0.00048732 0.00052433 2.57万 -4.91%
2023-10-01 0.00054186 0.00055064 0.00051968 0.00055064 2.63万 1.62%
2023-09-30 0.000533 0.00054663 0.0005124 0.00053937 2.16万 1.2%
2023-09-29 0.00053458 0.00054958 0.00051752 0.000533 2.25万 -0.3%
2023-09-28 0.00054871 0.00055482 0.00052049 0.00053458 2.26万 -2.58%
2023-09-27 0.00057232 0.00057343 0.00050545 0.00054871 2.36万 -4.13%
2023-09-26 0.00061974 0.0006224 0.00050485 0.00057232 2.74万 -7.65%
2023-09-25 0.0006938 0.00073348 0.0005324 0.0006204 3.99万 -10.58%
2023-09-24 0.00040298 0.00092199 0.00040181 0.00067799 6.26万 68.24%
2023-09-23 0.00045476 0.00045941 0.00037097 0.00040116 1.81万 -11.79%
2023-09-22 0.0004591 0.00048069 0.00041666 0.00044917 1.76万 -2.16%
2023-09-21 0.0004887 0.00057246 0.00045491 0.00045503 1.88万 -6.89%
2023-09-19 0.00050721 0.00052219 0.00048731 0.00048983 2.25万 -3.43%
2023-09-18 0.00051527 0.00052249 0.00049914 0.00050721 2.36万 -1.56%
2023-09-17 0.00048449 0.00057013 0.00048385 0.00051554 2.14万 6.41%
2023-09-16 0.00052386 0.00052652 0.00048358 0.00048449 1.73万 -7.52%
2023-09-15 0.00056224 0.00058241 0.00048281 0.00052443 2.47万 -6.72%
2023-09-14 0.00061589 0.00062233 0.00056224 0.00056224 2.25万 -8.71%
2023-09-13 0.00058739 0.00074218 0.000587 0.00061589 2.49万 4.85%
2023-09-07 0.00061319 0.00063978 0.00057965 0.00061924 2.27万 0.99%
2023-09-06 0.00070427 0.0008271 0.0005948 0.00061319 3.1万 -12.93%
2023-09-05 0.00061422 0.00070427 0.00061422 0.00070427 2.27万 14.66%
2023-09-04 0.00061639 0.00065955 0.00060352 0.00061422 2.09万 -0.35%
2023-09-03 0.00062507 0.00076035 0.00057819 0.00061639 2.04万 -1.39%
2023-09-02 0.00070225 0.00081702 0.00060827 0.00062507 2.66万 -10.99%
2023-09-01 0.0006622 0.001578 0.0006252 0.00070225 4.09万 6.05%
2023-08-31 0.00056432 0.00075836 0.00056027 0.0006622 1.32万 17.34%
2023-08-30 0.00055245 0.00061969 0.00054971 0.00056432 6502.91 2.15%
2023-08-29 0.00057373 0.00061957 0.00051516 0.00055245 9876.23 -3.71%
2023-08-28 0.00058305 0.00082496 0.00054206 0.00057373 8760.81 -1.6%
2023-08-27 0.00055087 0.00058972 0.00052869 0.00058305 7486.75 5.84%
2023-08-26 0.00058473 0.00058474 0.00051781 0.00055798 5825.42 -4.57%
2023-08-25 0.0005801 0.00059373 0.00056557 0.00058473 5703.55 0.8%
2023-08-24 0.00057 0.00059692 0.00052481 0.0005801 8170.02 1.77%
2023-08-22 0.00065701 0.00071086 0.00064353 0.00065645 1.14万 -0.09%
2023-08-21 0.0006779 0.00074395 0.00063905 0.00065701 1.28万 -3.08%
2023-08-20 0.00055256 0.00076348 0.00051804 0.00067093 1.63万 21.42%
2023-08-19 0.00057495 0.00063679 0.0005396 0.00055256 1.17万 -3.89%
2023-08-18 0.00063248 0.00070719 0.0005206 0.00057495 1.37万 -9.1%
2023-08-17 0.00076285 0.00094724 0.00062731 0.00063248 2.77万 -17.09%
2023-08-16 0.00054582 0.001047 0.00054533 0.00076285 4.29万 39.76%
2023-08-15 0.00054939 0.0005755 0.0005295 0.00054582 1.09万 -0.65%
2023-08-03 0.001348 0.00138 0.001326 0.001372 1.12万 1.78%
2023-08-02 0.001388 0.00143 0.001325 0.001348 1.01万 -2.88%
2023-08-01 0.001398 0.001436 0.001376 0.001388 1.21万 -0.72%
2023-07-31 0.001409 0.001453 0.001384 0.001398 1.13万 -0.78%
2023-07-29 0.001487 0.001557 0.001438 0.001469 1.11万 -1.21%
2023-07-28 0.00146 0.00155 0.001422 0.001487 1.41万 1.85%
2023-07-27 0.001499 0.001515 0.001415 0.00146 1.09万 -2.6%
2023-07-26 0.001551 0.001578 0.001454 0.001499 1.1万 -3.35%
2023-07-25 0.001674 0.001725 0.001496 0.00155 1.28万 -7.41%
2023-07-24 0.001815 0.001816 0.001632 0.001674 1.15万 -7.77%
2023-07-23 0.001777 0.001835 0.001777 0.001815 1.1万 2.14%
2023-07-22 0.001768 0.001859 0.001759 0.001777 9618.36 0.51%
2023-07-21 0.001742 0.001806 0.001716 0.001768 7733.02 1.49%
2023-07-20 0.001788 0.001788 0.001696 0.001742 8450.77 -2.57%
2023-07-19 0.001905 0.001953 0.001763 0.001788 1.09万 -6.14%
2023-07-14 0.002168 0.002174 0.001923 0.002028 9882.38 -6.46%
2023-07-13 0.002003 0.002336 0.001937 0.00216 1.16万 7.84%
2023-07-11 0.002114 0.002124 0.002025 0.002067 9506.35 -2.22%
2023-07-10 0.002035 0.00214 0.002007 0.002116 1.02万 3.98%
2023-07-09 0.002172 0.002372 0.00195 0.002035 1.17万 -6.31%
2023-07-08 0.00246 0.00246 0.001882 0.002172 1.72万 -11.71%
2023-07-07 0.002444 0.002758 0.002283 0.002449 1.48万 0.2%
2023-07-05 0.002645 0.002861 0.002583 0.002697 1.25万 1.97%
2023-07-04 0.002629 0.002645 0.002519 0.002645 9462.4 0.61%
2023-07-03 0.002984 0.003046 0.002465 0.002601 1.54万 -12.84%
2023-07-02 0.002357 0.003105 0.002352 0.00303 2.05万 28.55%
2023-06-28 0.003031 0.003549 0.002645 0.00297 1.88万 -2.01%
2023-06-25 0.001727 0.001873 0.001707 0.001747 1.18万 1.16%
2023-06-22 0.001609 0.001915 0.001605 0.001637 1.28万 1.74%
2023-06-19 0.001638 0.004991 0.001483 0.002609 5.63万 59.28%
2023-06-18 0.001995 0.001998 0.0015 0.001671 1.31万 -16.24%
2023-06-17 0.002167 0.002222 0.001602 0.001995 4.82万 -7.94%
2023-06-16 0.002312 0.002314 0.001648 0.002171 5.36万 -6.1%
2023-06-15 0.002308 0.002414 0.001602 0.002314 5.3万 0.26%
2023-06-14 0.002128 0.002371 0.002023 0.002307 5.38万 8.41%
2023-06-13 0.00226 0.002289 0.002118 0.002129 4.89万 -5.8%
2023-06-12 0.002188 0.002314 0.002181 0.002262 5.12万 3.38%
2023-06-11 0.002687 0.00274 0.002175 0.002185 4.81万 -18.68%
2023-06-10 0.002727 0.00279 0.00266 0.00269 5.14万 -1.36%
2023-06-08 0.002757 0.002909 0.002749 0.00278 5.19万 0.83%
2023-06-07 0.002946 0.002972 0.002708 0.002761 5.19万 -6.28%
2023-06-05 0.003045 0.003079 0.00298 0.003019 5.18万 -0.85%
2023-06-03 0.002867 0.003108 0.002852 0.003049 5.65万 6.35%
2023-06-02 0.002905 0.002973 0.002775 0.002873 5.51万 -1.1%
2023-06-01 0.003013 0.003018 0.002862 0.002908 5.06万 -3.48%
2023-05-31 0.003089 0.003102 0.002998 0.003012 5.09万 -2.49%
2023-05-30 0.003074 0.003253 0.003065 0.003085 5.06万 0.36%
2023-05-29 0.003012 0.003107 0.003002 0.003074 5.25万 2.06%
2023-05-28 0.002999 0.003084 0.002963 0.003012 5.13万 0.43%
2023-05-27 0.002939 0.003007 0.002919 0.003001 5.18万 2.11%
2023-05-26 0.003207 0.003271 0.002921 0.002939 4.96万 -8.36%
2023-05-24 0.003568 0.003615 0.003315 0.003437 5.71万 -3.67%
2023-05-23 0.003537 0.003633 0.003361 0.003568 5.91万 0.88%
2023-05-22 0.003473 0.003589 0.003397 0.003539 5.2万 1.9%
2023-05-21 0.003561 0.004092 0.003393 0.003471 5.78万 -2.53%
2023-05-20 0.003782 0.003784 0.003463 0.003561 5.21万 -5.84%
2023-05-19 0.003769 0.003885 0.003689 0.003783 5.33万 0.37%
2023-05-18 0.003954 0.003981 0.003737 0.003769 4.94万 -4.68%
2023-05-17 0.004035 0.004239 0.003931 0.003956 5.32万 -1.96%
2023-05-16 0.003993 0.004174 0.003914 0.004031 5.7万 0.95%
2023-05-15 0.004113 0.004197 0.003986 0.004091 5.25万 -0.53%
2023-05-14 0.004125 0.004144 0.004073 0.004116 5.27万 -0.22%
2023-05-13 0.004114 0.004174 0.00398 0.004124 5.19万 0.24%
2023-05-12 0.004395 0.004417 0.00403 0.004115 5.67万 -6.37%
2023-05-11 0.004213 0.004426 0.004204 0.004398 5.69万 4.39%
2023-05-10 0.004573 0.004598 0.004162 0.004212 5.94万 -7.89%

回顶部