sdt币今日最新价格 实时

$ 0.247249 涨幅：-1.44%
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥1.735 / $0.247206
L：¥1.6944 / $0.241415

2023年最高价格/最低价格

H：¥3.17 / $0.45 (2023-07-10)
L：¥0.01 / $0 (2023-05-16)

历史最高/最低价格

H：¥121.98 / $17.38
L：¥0.1069 / $0.01522558

Stake DAO交易平台推荐

欧易OKX 币安Binance
sdt走势图加载中...
  • sdt币历史价格表
  • sdt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
2023-12-16 0 0.3877 0.3877 0 0 --
2023-12-10 0.3784 0.3909 0.3751 0.3877 7632.81 2.46%
2023-12-09 0.381 0.3898 0.3772 0.3786 967.09 -0.63%
2023-12-08 0.3655 0.3849 0.3612 0.3809 1880.38 4.21%
2023-12-07 0.3643 0.3768 0.364 0.3656 963.83 0.36%
2023-12-06 0.3712 0.3748 0.3603 0.3642 909.92 -1.89%
2023-12-05 0.386 0.386 0.386 0.386 1.84万 --
2023-12-04 0.3893 0.3896 0.386 0.386 1.84万 -0.85%
2023-12-03 0.3784 0.3784 0.3784 0.3784 368.41 --
2023-12-02 0.3807 0.3807 0.3784 0.3784 368.41 -0.6%
2023-12-01 0.3812 0.3825 0.3807 0.3807 91.8657 -0.13%
2023-11-30 0.385 0.3887 0.3811 0.3812 91.8657 -0.99%
2023-11-28 0.3483 0.3565 0.3483 0.3529 1005.79 1.32%
2023-11-27 0.3284 0.3519 0.3284 0.3483 2155.13 6.06%
2023-11-26 0.3258 0.3284 0.3258 0.3284 75.4512 0.8%
2023-11-25 0.311 0.3258 0.311 0.3258 9209.91 4.76%
2023-11-24 0.2899 0.315 0.2899 0.311 5144.41 7.28%
2023-11-23 0.2921 0.2921 0.2833 0.2899 3328.31 -0.75%
2023-11-22 0.2792 0.2941 0.277 0.2921 3554.42 4.62%
2023-11-21 0.2715 0.281 0.2714 0.2792 67.118 2.84%
2023-11-20 0.2604 0.2716 0.2604 0.2715 1.69万 4.26%
2023-11-19 0.2658 0.2659 0.2592 0.2604 4999.79 -2.03%
2023-11-18 0.2727 0.2727 0.2654 0.2658 4415.94 -2.53%
2023-11-17 0.2792 0.2901 0.2726 0.2727 1.24万 -2.33%
2023-11-16 0.2781 0.2821 0.272 0.2792 1886.49 0.4%
2023-11-15 0.2898 0.2914 0.2741 0.2781 3814.88 -4.04%
2023-11-14 0.3011 0.3013 0.2804 0.2893 3499.08 -3.92%
2023-11-13 0.3099 0.3127 0.2994 0.3011 2862.63 -2.84%
2023-11-12 0.3117 0.315 0.3046 0.3099 349.1 -0.58%
2023-11-11 0.2866 0.3181 0.2804 0.3117 6054.86 8.76%
2023-11-10 0.266 0.2871 0.266 0.2866 177.56 7.74%
2023-11-05 0.2749 0.2772 0.2705 0.2718 1085.76 -1.13%
2023-11-04 0.2656 0.2747 0.2629 0.2747 2912.07 3.43%
2023-11-03 0.2664 0.2768 0.2653 0.2655 3502.58 -0.34%
2023-11-02 0.2593 0.2777 0.2593 0.2663 5637.4 2.7%
2023-11-01 0.2692 0.2692 0.2588 0.2593 843.32 -3.68%
2023-10-31 0.2789 0.282 0.2644 0.2693 5591.69 -3.44%
2023-10-30 0.2824 0.2824 0.2753 0.2789 598.63 -1.24%
2023-10-29 0.2798 0.2829 0.2754 0.2823 214.49 0.89%
2023-10-28 0.2847 0.2926 0.2786 0.2799 2834.19 -1.69%
2023-10-27 0.2912 0.3009 0.2841 0.2847 4738.86 -2.23%
2023-10-26 0.3062 0.3072 0.2879 0.2912 5030.56 -4.9%
2023-10-25 0.2929 0.3209 0.292 0.3063 7086.76 4.57%
2023-10-24 0.2862 0.2929 0.2829 0.2929 2027.82 2.34%
2023-10-23 0.2742 0.2895 0.2741 0.2861 3321.83 4.34%
2023-10-22 0.2712 0.2753 0.2682 0.2741 2308.92 1.07%
2023-10-21 0.2688 0.2755 0.2672 0.2712 1397.43 0.89%
2023-10-20 0.2717 0.2717 0.2671 0.2686 135.8 -1.14%
2023-10-19 0.2666 0.2731 0.2639 0.2717 840.46 1.91%
2023-10-18 0.2632 0.2709 0.2629 0.2666 736.57 1.29%
2023-10-17 0.2631 0.2708 0.263 0.2633 5293.5 0.08%
2023-10-16 0.2636 0.2646 0.263 0.2631 47.3138 -0.19%
2023-10-15 0.2625 0.2673 0.2624 0.2635 139.54 0.38%
2023-10-14 0.2631 0.2644 0.2607 0.2625 89.272 -0.23%
2023-10-12 0.2717 0.2764 0.2677 0.2684 5143.69 -1.21%
2023-10-11 0.2748 0.2764 0.2693 0.2764 651.24 0.58%
2023-10-10 0.2827 0.2834 0.2754 0.2754 3.5773 -2.58%
2023-10-09 0.2819 0.2828 0.2788 0.2827 280.7 0.28%
2023-10-08 0.2888 0.2911 0.282 0.282 845.86 -2.35%
2023-10-07 0.2792 0.2888 0.2786 0.2888 1598.16 3.44%
2023-10-06 0.2819 0.2853 0.279 0.2791 364.18 -0.99%
2023-10-05 0.2874 0.289 0.2817 0.2819 1113.65 -1.91%
2023-10-04 0.2872 0.3027 0.2833 0.2875 4246.29 0.1%
2023-10-03 0.2998 0.3068 0.2877 0.2877 2732.35 -4.04%
2023-10-02 0.2991 0.3009 0.2957 0.2997 338.67 0.2%
2023-10-01 0.2965 0.2995 0.2947 0.2994 200.62 0.98%
2023-09-30 0.3016 0.3039 0.2948 0.2965 1496.53 -1.69%
2023-09-29 0.2949 0.3008 0.293 0.3008 386.76 2%
2023-09-28 0.2951 0.3 0.2921 0.2949 545.78 -0.07%
2023-09-27 0.2953 0.2984 0.2933 0.2949 1086.19 -0.14%
2023-09-26 0.2891 0.2953 0.2833 0.2953 1990.89 2.14%
2023-09-25 0.2871 0.2907 0.2871 0.2891 786.23 0.7%
2023-09-24 0.2925 0.2925 0.287 0.2871 551.34 -1.85%
2023-09-23 0.2914 0.2974 0.2914 0.2926 1164.49 0.41%
2023-09-22 0.2977 0.3066 0.2897 0.2914 5849.88 -2.12%
2023-09-21 0.3049 0.3052 0.2975 0.2976 344.77 -2.39%
2023-09-20 0.3054 0.3057 0.3003 0.3049 517.43 -0.16%
2023-09-19 0.302 0.307 0.2985 0.3054 1181.27 1.13%
2023-09-18 0.3048 0.3069 0.3009 0.3021 1867.51 -0.89%
2023-09-17 0.2785 0.3072 0.2785 0.3048 1.23万 9.44%
2023-09-16 0.2877 0.288 0.2785 0.2785 800.82 -3.2%
2023-09-15 0.2834 0.2882 0.2808 0.2876 1195.13 1.48%
2023-09-14 0.2858 0.288 0.2771 0.2835 1939.5 -0.8%
2023-09-13 0.2795 0.2885 0.2742 0.2858 169.33 2.25%
2023-09-12 0.2845 0.2914 0.2786 0.2794 1604.45 -1.79%
2023-09-11 0.287 0.2903 0.2845 0.2845 1448.43 -0.87%
2023-09-10 0.2908 0.2919 0.2867 0.2871 722.46 -1.27%
2023-09-09 0.2949 0.2988 0.2891 0.2908 725.02 -1.39%
2023-09-08 0.2922 0.2968 0.2881 0.2949 5143.91 0.92%
2023-09-07 0.2977 0.2992 0.2917 0.2921 830.29 -1.88%
2023-09-06 0.2858 0.2985 0.2798 0.2977 2.62万 4.16%
2023-09-05 0.2864 0.2879 0.278 0.2859 2247.44 -0.17%
2023-09-04 0.288 0.291 0.2863 0.2864 2031.02 -0.56%
2023-09-03 0.2878 0.2881 0.2825 0.288 98.8531 0.07%
2023-09-02 0.2937 0.295 0.2828 0.2878 4370.43 -2.01%
2023-09-01 0.3148 0.3197 0.2938 0.2938 5305.56 -6.67%
2023-08-31 0.3173 0.324 0.3142 0.3147 1782.23 -0.82%
2023-08-30 0.3176 0.32 0.3167 0.3173 255.56 -0.09%
2023-08-29 0.3225 0.3226 0.3144 0.3176 401.3 -1.52%
2023-08-28 0.3168 0.3225 0.3153 0.3225 2649.16 1.8%
2023-08-27 0.3139 0.3187 0.3122 0.3167 534.34 0.89%
2023-08-26 0.3191 0.3231 0.3142 0.3142 782.44 -1.54%
2023-08-25 0.3272 0.3339 0.3191 0.3191 1542.57 -2.48%
2023-08-24 0.3258 0.3272 0.3149 0.3272 2040.15 0.43%
2023-08-22 0.331 0.3369 0.3279 0.33 1309.62 -0.3%
2023-08-21 0.3382 0.3402 0.329 0.331 2025.43 -2.13%
2023-08-20 0.3356 0.3381 0.3317 0.3381 580.79 0.74%
2023-08-19 0.3349 0.3456 0.307 0.3353 2757.83 0.12%
2023-08-18 0.349 0.349 0.3349 0.3349 1182.76 -4.04%
2023-08-17 0.3493 0.3504 0.3488 0.349 423.32 -0.09%
2023-08-16 0.3506 0.3512 0.349 0.3493 1847.68万 -0.37%
2023-08-15 0.3486 0.3507 0.3485 0.3506 1848.06万 0.57%
2023-08-03 0.3348 0.3496 0.3347 0.3466 2283.71 3.52%
2023-08-02 0.3454 0.3486 0.3331 0.3347 3516.13 -3.1%
2023-08-01 0.3978 0.3981 0.3453 0.3454 1.8万 -13.17%
2023-07-31 0.4172 0.4175 0.3966 0.3977 2441.39 -4.67%
2023-07-30 0.4096 0.4172 0.4065 0.4172 1476.77 1.86%
2023-07-29 0.4063 0.4148 0.4029 0.4096 3142.23 0.81%
2023-07-28 0.3983 0.4142 0.3961 0.4063 7334.27 2.01%
2023-07-27 0.3659 0.3985 0.3637 0.3984 3.36万 8.88%
2023-07-26 0.3465 0.3675 0.3459 0.3659 3482.87 5.6%
2023-07-25 0.3657 0.3663 0.3453 0.3465 4161.13 -5.25%
2023-07-24 0.3671 0.3676 0.3559 0.3656 4120.4 -0.41%
2023-07-23 0.356 0.3685 0.3553 0.367 4589.76 3.09%
2023-07-22 0.3677 0.368 0.3557 0.3559 2771.66 -3.21%
2023-07-21 0.373 0.375 0.3663 0.3676 1127.97 -1.45%
2023-07-20 0.379 0.3795 0.3712 0.373 890.91 -1.58%
2023-07-19 0.3904 0.3918 0.3776 0.379 1178.2 -2.92%
2023-07-18 0.3894 0.3955 0.3856 0.3904 924.75 0.26%
2023-07-17 0.4009 0.4013 0.3866 0.3893 3847.5 -2.89%
2023-07-16 0.4148 0.4209 0.3999 0.4008 2103.87 -3.38%
2023-07-15 0.4216 0.4381 0.413 0.4149 13.95万 -1.59%
2023-07-14 0.4184 0.4229 0.4108 0.4216 1.44万 0.76%
2023-07-13 0.4172 0.4285 0.4162 0.4184 2782.48 0.29%
2023-07-11 0.4361 0.4372 0.4277 0.4312 659.4 -1.12%
2023-07-10 0.4254 0.4515 0.4232 0.4361 8826.41 2.52%
2023-07-09 0.4285 0.4366 0.4176 0.4254 6385.41 -0.72%
2023-07-08 0.4142 0.4302 0.4085 0.4285 3643.69 3.45%
2023-07-07 0.4118 0.4379 0.4076 0.4142 4018.19 0.58%
2023-07-05 0.4276 0.4276 0.4233 0.4253 742.67 -0.54%
2023-07-04 0.4228 0.4334 0.4202 0.4276 5451.2 1.14%
2023-07-03 0.4187 0.4316 0.4141 0.4228 3690.08 0.98%
2023-07-02 0.4121 0.4324 0.4121 0.4185 2242.28 1.55%
2023-07-01 0.412 0.4218 0.3969 0.4121 8690.83 0.02%
2023-06-30 0.4143 0.4159 0.4034 0.412 1928.25 -0.56%
2023-06-28 0.4207 0.426 0.4085 0.4086 6083.77 -2.88%
2023-06-26 0.4241 0.4478 0.4232 0.4243 5980.52 0.05%
2023-06-25 0.4242 0.4354 0.4176 0.4241 2854.9 -0.02%
2023-06-22 0.37 0.4058 0.3699 0.3981 2.68万 7.59%
2023-06-21 0.3763 0.3818 0.3673 0.37 4604.07 -1.67%
2023-06-20 0.3791 0.3805 0.3751 0.3764 184.93 -0.71%
2023-06-19 0.3721 0.3792 0.3699 0.3791 1916.37 1.88%
2023-06-18 0.3468 0.3791 0.3467 0.3719 1179.79 7.24%
2023-06-17 0.3753 0.3753 0.3753 0.3753 0 --
2023-06-16 0.3803 0.3805 0.3748 0.3753 3.9897 -1.31%
2023-06-15 0.3814 0.3827 0.3627 0.3803 2507.47 -0.29%
2023-06-14 0.4065 0.4112 0.3795 0.3814 3700.72 -6.17%
2023-06-13 0.4001 0.4065 0.4001 0.4065 5135.99 1.6%
2023-06-12 0.4028 0.4072 0.3994 0.4001 310.39 -0.67%
2023-06-10 0.001801 0.001801 0.001801 0.001801 6452.84 --
2023-06-09 0.001801 0.001801 0.001801 0.001801 1.3万 --
2023-06-05 0.001809 0.001809 0.001588 0.001804 932.8 -0.28%
2023-06-04 0.001809 0.001809 0.001809 0.001809 9.3929 --
2023-06-03 0.00181 0.00181 0.001807 0.001809 164.24 -0.06%
2023-06-02 0.001814 0.001814 0.00181 0.00181 2026.47 -0.22%
2023-06-01 0.001814 0.001814 0.001814 0.001814 324.37 --
2023-05-29 0.001863 0.001863 0.001861 0.001861 0.0407 -0.11%
2023-05-28 0.001863 0.001863 0.001699 0.001863 10.318 --
2023-05-27 0.001267 0.001869 0.001267 0.001863 0.279 47.04%
2023-05-26 0.001888 0.001888 0.001267 0.001267 29.1567 -32.89%
2023-05-25 0.001888 0.3047 0.001262 0.001888 55.9883 --
2023-05-24 0.001888 0.001888 0.001888 0.001888 11.328 --
2023-05-23 0.002295 0.002295 0.001888 0.001888 0.0941 -17.73%
2023-05-22 0.001688 0.002296 0.0015 0.002295 55.0745 35.96%
2023-05-21 0.002299 0.002299 0.001688 0.001688 0.6254 -26.58%
2023-05-20 0.001998 0.002327 0.001998 0.002299 0.1404 15.07%
2023-05-19 0.001336 0.001998 0.001336 0.001998 4.0771 49.55%
2023-05-18 0.00153 0.001999 0.001332 0.001336 13.1688 -12.68%
2023-05-17 0.003078 0.003078 0.00123 0.00153 3.4059 -50.29%
2023-05-16 0.003488 0.003488 0.00114 0.003078 361.01 -11.75%
2023-05-15 0.001501 0.003488 0.001501 0.003488 0.9999 132.38%
2023-05-14 0.003 0.003846 0.0013 0.001501 382.35 -49.97%
2023-05-13 0.0031 0.0037 0.003 0.003 2.0421 -3.23%
2023-05-12 0.003309 0.00331 0.002999 0.0031 125.3 -6.32%
2023-05-11 0.003299 0.003309 0.002995 0.003309 0.1323 0.3%
2023-05-10 0.003309 0.003309 0.003299 0.003299 659.86 -0.3%

回顶部