fitfi币今日最新价格 实时

$ 0.00382061 涨幅：-1.76%
更新时间：2024-07-08 00:20:07

24H最高/最低价格

H：¥0.0723 / $0.00994171
L：¥0.0631 / $0.00868335

2023年最高价格/最低价格

H：¥0.09 / $0.01 (2023-12-10)
L：¥0.02 / $0 (2023-06-11)

历史最高/最低价格

H：¥5.32 / $0.731881
L：¥0.021 / $0.00289042

Step App交易平台推荐

欧易OKX 币安Binance
fitfi走势图加载中...
  • fitfi币历史价格表
  • fitfi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 0.008083 0.008116 0.00786 0.007969 408.1万 -1.41%
2023-12-30 0.008093 0.008413 0.008037 0.00805 1370.63万 -0.53%
2023-12-29 0.008543 0.00869 0.00805 0.008103 1826.58万 -5.15%
2023-12-28 0.008545 0.00873 0.008175 0.008543 2102.83万 -0.02%
2023-12-27 0.008914 0.009192 0.008534 0.008587 2110.72万 -3.67%
2023-12-26 0.00897 0.009051 0.008428 0.008899 2213.52万 -0.79%
2023-12-25 0.00909 0.009354 0.008714 0.00897 2090.6万 -1.32%
2023-12-24 0.009082 0.009443 0.008692 0.009031 2351.85万 -0.56%
2023-12-23 0.008586 0.009115 0.008261 0.00906 2445.03万 5.52%
2023-12-22 0.008698 0.00878 0.00821 0.008543 1990.69万 -1.78%
2023-12-21 0.008455 0.008833 0.008004 0.008653 2222.71万 2.34%
2023-12-20 0.007911 0.008457 0.007836 0.008396 2111.09万 6.13%
2023-12-19 0.008768 0.009239 0.007585 0.007913 2041.18万 -9.75%
2023-12-18 0.008849 0.009033 0.008395 0.008764 1949.52万 -0.96%
2023-12-16 0.008378 0.010101 0.00835 0.009074 2775.99万 8.31%
2023-12-14 0.008429 0.008573 0.007858 0.008507 2322.21万 0.93%
2023-12-13 0.008827 0.00927 0.008091 0.008413 2639.44万 -4.69%
2023-12-12 0.009684 0.010485 0.008394 0.008877 2695.87万 -8.33%
2023-12-11 0.01183 0.012409 0.009541 0.009758 3585.67万 -17.51%
2023-12-10 0.008636 0.012497 0.008433 0.011872 6411.09万 37.47%
2023-12-09 0.006981 0.008636 0.006829 0.008636 2756.26万 23.71%
2023-11-28 0.008098 0.008708 0.007506 0.007506 2074.05万 -7.31%
2023-11-27 0.00856 0.008832 0.008033 0.008045 1616.59万 -6.02%
2023-11-26 0.009241 0.009241 0.00824 0.008508 2466.33万 -7.93%
2023-11-25 0.007631 0.009454 0.007382 0.009241 4197.31万 21.1%
2023-11-24 0.006413 0.007684 0.006247 0.007684 2850.56万 19.82%
2023-11-23 0.00698 0.007288 0.005977 0.006373 2371.49万 -8.7%
2023-11-22 0.006298 0.007128 0.005901 0.007006 2906.06万 11.24%
2023-11-21 0.006865 0.007842 0.006219 0.006298 2773.81万 -8.26%
2023-11-20 0.005525 0.006666 0.005336 0.006648 2811.51万 20.33%
2023-11-19 0.006023 0.006352 0.005319 0.005525 2862.57万 -8.27%
2023-11-18 0.007496 0.007672 0.005838 0.005904 4414.01万 -21.24%
2023-11-17 0.004903 0.007496 0.004734 0.007496 6028.71万 52.89%
2023-11-16 0.004474 0.004896 0.004305 0.004896 3046.36万 9.43%
2023-11-15 0.004824 0.004868 0.004378 0.004464 1809.8万 -7.46%
2023-11-14 0.004988 0.005102 0.004691 0.004813 2226.82万 -3.51%
2023-11-13 0.004994 0.005136 0.004656 0.004964 3344.58万 -0.6%
2023-11-12 0.004896 0.00517 0.004701 0.004987 3513.84万 1.86%
2023-11-11 0.00531 0.005323 0.004375 0.004856 3305.35万 -8.55%
2023-11-10 0.00526 0.005669 0.005179 0.005333 3602.56万 1.39%
2023-11-05 0.004487 0.004793 0.004282 0.004481 362.43万 -0.13%
2023-11-04 0.004615 0.004677 0.004216 0.004494 599.42万 -2.62%
2023-11-03 0.00488 0.005197 0.004606 0.004615 3015.43万 -5.43%
2023-11-02 0.005039 0.005168 0.004763 0.004875 1331.68万 -3.25%
2023-11-01 0.005722 0.006015 0.005033 0.005047 2166.02万 -11.8%
2023-10-31 0.006014 0.006014 0.005553 0.005721 808.02万 -4.87%
2023-10-30 0.006845 0.006845 0.005825 0.005996 1172.32万 -12.4%
2023-10-29 0.004894 0.006858 0.004873 0.006858 3590.09万 40.13%
2023-10-28 0.005208 0.005293 0.004766 0.004917 2605.78万 -5.59%
2023-10-27 0.005094 0.005975 0.00496 0.005165 3043.91万 1.39%
2023-10-26 0.004443 0.005352 0.004443 0.005141 3275.03万 15.71%
2023-10-25 0.0042 0.004847 0.004158 0.004462 3107.05万 6.24%
2023-10-24 0.004922 0.005618 0.004265 0.004265 2249.56万 -13.35%
2023-10-23 0.00378 0.004689 0.003745 0.004689 851.53万 24.05%
2023-10-22 0.003808 0.003955 0.003712 0.003764 402.31万 -1.16%
2023-10-21 0.003605 0.003651 0.003536 0.003637 205.63万 0.89%
2023-10-20 0.003527 0.003742 0.003392 0.003597 470.98万 1.98%
2023-10-19 0.003869 0.004013 0.003524 0.003549 1592.44万 -8.27%
2023-10-18 0.003769 0.004166 0.003685 0.003862 2468.19万 2.47%
2023-10-17 0.003721 0.004035 0.003605 0.003769 1508.06万 1.29%
2023-10-16 0.003304 0.003763 0.003296 0.003759 1095.47万 13.77%
2023-10-15 0.003358 0.003405 0.003276 0.003311 964.29万 -1.4%
2023-10-14 0.003277 0.003391 0.003182 0.003369 1117.58万 2.81%
2023-10-12 0.003516 0.003517 0.003321 0.003321 914.6万 -5.55%
2023-10-11 0.003661 0.003742 0.003503 0.003516 1115.85万 -3.96%
2023-10-10 0.004059 0.00424 0.00365 0.00367 776.55万 -9.58%
2023-10-09 0.004305 0.004343 0.004022 0.004058 623.68万 -5.74%
2023-10-08 0.004138 0.004454 0.004043 0.00431 2014.66万 4.16%
2023-10-07 0.004141 0.004148 0.003896 0.004106 1889.85万 -0.85%
2023-10-06 0.004218 0.004341 0.004052 0.004128 1771.18万 -2.13%
2023-10-05 0.004408 0.004408 0.004034 0.004219 2103.97万 -4.29%
2023-10-04 0.004246 0.00436 0.003973 0.00436 4096.42万 2.68%
2023-10-03 0.004185 0.004754 0.004142 0.004219 2823.23万 0.81%
2023-10-02 0.0045 0.004505 0.004083 0.004125 952.12万 -8.33%
2023-10-01 0.004752 0.004759 0.004373 0.004498 3002.44万 -5.35%
2023-09-30 0.005326 0.005348 0.004661 0.004764 3388.8万 -10.55%
2023-09-29 0.006216 0.006698 0.005132 0.005305 4656.87万 -14.66%
2023-09-28 0.004631 0.007401 0.004532 0.006324 5047.51万 36.56%
2023-09-27 0.004012 0.004715 0.00395 0.004619 2394.26万 15.13%
2023-09-26 0.004267 0.004311 0.003785 0.004059 1817.33万 -4.87%
2023-09-25 0.004124 0.005392 0.004124 0.004249 1877.03万 3.03%
2023-09-24 0.004099 0.004325 0.003968 0.004126 1454.84万 0.66%
2023-09-23 0.003864 0.004227 0.003832 0.004121 2070.09万 6.65%
2023-09-22 0.003744 0.004043 0.003708 0.003884 2211.68万 3.74%
2023-09-21 0.003578 0.003796 0.003459 0.003746 2263.8万 4.7%
2023-09-20 0.003608 0.003844 0.003535 0.003578 2372.52万 -0.83%
2023-09-19 0.003344 0.00363 0.003279 0.003599 1356.54万 7.63%
2023-09-18 0.003287 0.003454 0.003221 0.003344 868.73万 1.73%
2023-09-17 0.003145 0.003287 0.003126 0.003159 1059.37万 0.45%
2023-09-16 0.003254 0.003254 0.003057 0.003145 1129.38万 -3.35%
2023-09-15 0.003274 0.003306 0.003163 0.003252 1209.81万 -0.67%
2023-09-14 0.003098 0.003281 0.003014 0.003274 1561.23万 5.68%
2023-09-13 0.003035 0.003148 0.002955 0.003101 1563.58万 2.17%
2023-09-12 0.003134 0.003245 0.002982 0.003035 944.51万 -3.16%
2023-09-11 0.003246 0.003246 0.003025 0.003133 553.91万 -3.48%
2023-09-10 0.003396 0.003396 0.003228 0.003246 842.08万 -4.42%
2023-09-09 0.003443 0.003507 0.003333 0.003397 1066.92万 -1.34%
2023-09-08 0.003234 0.003619 0.003234 0.003435 1181.27万 6.22%
2023-09-07 0.003224 0.003313 0.003191 0.003236 994.46万 0.37%
2023-09-06 0.003352 0.003354 0.003154 0.003224 1037.53万 -3.82%
2023-09-05 0.003455 0.003497 0.003323 0.003352 1145.69万 -2.98%
2023-09-04 0.003585 0.003585 0.003455 0.003455 1571.58万 -3.63%
2023-09-03 0.003406 0.003605 0.003358 0.003585 1745.07万 5.26%
2023-09-02 0.003607 0.003615 0.003393 0.003401 1180.45万 -5.71%
2023-09-01 0.003674 0.003732 0.0036 0.003607 1359.69万 -1.82%
2023-08-31 0.003867 0.004018 0.00364 0.003672 1412.12万 -5.04%
2023-08-30 0.003624 0.004082 0.003624 0.003867 1305.87万 6.71%
2023-08-29 0.003815 0.003874 0.003605 0.00362 1177.33万 -5.11%
2023-08-28 0.003789 0.003883 0.003675 0.003815 1493.99万 0.69%
2023-08-27 0.003734 0.003955 0.003595 0.003789 1549.83万 1.47%
2023-08-26 0.003991 0.003991 0.003656 0.003734 1580.43万 -6.44%
2023-08-25 0.004306 0.004398 0.003988 0.003991 1869.83万 -7.32%
2023-08-24 0.004596 0.004596 0.004261 0.004306 1926.13万 -6.31%
2023-08-22 0.00442 0.004703 0.004148 0.004699 2251.25万 6.31%
2023-08-21 0.004334 0.004576 0.004126 0.00442 1243.54万 1.98%
2023-08-20 0.004079 0.004321 0.003788 0.004321 1281.82万 5.93%
2023-08-19 0.004505 0.004935 0.004016 0.004062 1263.46万 -9.83%
2023-08-18 0.003544 0.00466 0.00353 0.00457 1034.37万 28.95%
2023-08-17 0.004103 0.004303 0.003542 0.003558 444.17万 -13.28%
2023-08-16 0.004358 0.004425 0.004055 0.004091 693.17万 -6.13%
2023-08-15 0.004354 0.0048 0.004281 0.004358 1578.11万 0.09%
2023-08-03 0.002956 0.003125 0.002953 0.002981 547.37万 0.85%
2023-08-02 0.003028 0.003065 0.002882 0.002956 525.16万 -2.38%
2023-08-01 0.003185 0.003202 0.002987 0.003028 492.37万 -4.93%
2023-07-31 0.003071 0.003185 0.003037 0.003172 489.59万 3.29%
2023-07-30 0.003068 0.003084 0.003012 0.003072 441.76万 0.13%
2023-07-29 0.00299 0.003109 0.002946 0.003067 428.75万 2.58%
2023-07-28 0.003029 0.003076 0.002983 0.00299 444.03万 -1.29%
2023-07-27 0.003059 0.003073 0.00297 0.003037 444.15万 -0.72%
2023-07-26 0.003029 0.003079 0.00296 0.003058 479.54万 0.96%
2023-07-25 0.003203 0.003234 0.002966 0.003028 443.76万 -5.46%
2023-07-24 0.003253 0.003374 0.003146 0.003203 488.19万 -1.54%
2023-07-23 0.003228 0.003268 0.00322 0.003255 442.08万 0.84%
2023-07-22 0.003282 0.00329 0.003186 0.003228 470.21万 -1.65%
2023-07-21 0.003332 0.003371 0.003249 0.003279 482.36万 -1.59%
2023-07-20 0.003309 0.003467 0.003302 0.003331 504.59万 0.66%
2023-07-19 0.003328 0.003386 0.00322 0.00331 490.64万 -0.54%
2023-07-18 0.00344 0.003441 0.003237 0.003324 310.28万 -3.37%
2023-07-17 0.003474 0.003559 0.003386 0.00344 391.17万 -0.98%
2023-07-16 0.003585 0.003714 0.003301 0.003474 377.5万 -3.1%
2023-07-15 0.003482 0.003597 0.003444 0.003584 113.41万 2.93%
2023-07-14 0.003682 0.003776 0.003349 0.003486 211.74万 -5.32%
2023-07-13 0.003361 0.003769 0.003359 0.003704 367.66万 10.21%
2023-07-11 0.003402 0.003456 0.003228 0.003314 104.44万 -2.59%
2023-07-10 0.003491 0.003512 0.003379 0.003403 100.35万 -2.52%
2023-07-09 0.003514 0.003562 0.003453 0.00349 105.74万 -0.68%
2023-07-08 0.003644 0.003654 0.003458 0.003512 131.71万 -3.62%
2023-07-07 0.00384 0.004019 0.003619 0.003648 180.95万 -5%
2023-07-05 0.003682 0.003782 0.003612 0.003641 100.38万 -1.11%
2023-07-04 0.00355 0.003771 0.0035 0.003682 145.8万 3.72%
2023-07-03 0.003637 0.003712 0.003522 0.003551 110.88万 -2.36%
2023-07-02 0.003416 0.003678 0.003416 0.003637 116.43万 6.47%
2023-07-01 0.003536 0.003843 0.003365 0.003429 163万 -3.03%
2023-06-30 0.003628 0.003629 0.003314 0.003535 124.57万 -2.56%
2023-06-28 0.004014 0.004069 0.003703 0.003769 184.85万 -6.1%
2023-06-26 0.003906 0.004112 0.003815 0.004004 171.44万 2.51%
2023-06-25 0.004446 0.004457 0.00388 0.003905 216.95万 -12.17%
2023-06-22 0.003554 0.00374 0.003523 0.003719 138.71万 4.64%
2023-06-21 0.003259 0.003686 0.003238 0.003553 167.26万 9.02%
2023-06-20 0.003489 0.003525 0.003256 0.003258 116.54万 -6.62%
2023-06-19 0.003569 0.00366 0.003419 0.003486 150.71万 -2.33%
2023-06-18 0.003276 0.003704 0.003271 0.003569 245.38万 8.94%
2023-06-17 0.002947 0.003435 0.002902 0.003272 241.12万 11.03%
2023-06-16 0.003201 0.003211 0.002912 0.002948 150.65万 -7.9%
2023-06-15 0.003217 0.003329 0.003168 0.0032 108.79万 -0.53%
2023-06-14 0.003198 0.00336 0.003174 0.003218 133.44万 0.63%
2023-06-13 0.003237 0.003409 0.00316 0.003203 148.5万 -1.05%
2023-06-12 0.003228 0.003402 0.00315 0.003237 183.6万 0.28%
2023-06-11 0.003843 0.003847 0.002558 0.003227 237.18万 -16.03%
2023-06-10 0.004065 0.004066 0.003752 0.003846 221.5万 -5.39%
2023-06-09 0.004016 0.004165 0.003832 0.004064 230.85万 1.2%
2023-06-08 0.00433 0.00455 0.003967 0.004027 211.27万 -7%
2023-06-07 0.00432 0.004439 0.00412 0.004336 252.06万 0.37%
2023-06-06 0.005385 0.005517 0.004213 0.004328 402.9万 -19.63%
2023-06-05 0.005775 0.006395 0.00538 0.0054 762.37万 -6.49%
2023-06-04 0.004647 0.005821 0.004627 0.005784 722.58万 24.47%
2023-06-03 0.004729 0.00479 0.004615 0.004649 235万 -1.69%
2023-06-02 0.005058 0.005063 0.004728 0.004729 141.5万 -6.5%
2023-06-01 0.00495 0.005114 0.004938 0.005047 126.3万 1.96%
2023-05-31 0.005335 0.005348 0.004947 0.004947 135.06万 -7.27%
2023-05-30 0.005397 0.005443 0.005326 0.005338 126.15万 -1.09%
2023-05-29 0.005347 0.005452 0.005312 0.005397 95.88万 0.94%
2023-05-28 0.005427 0.005457 0.005258 0.005337 109.88万 -1.66%
2023-05-27 0.005421 0.005445 0.005298 0.005431 132.46万 0.18%
2023-05-26 0.005753 0.005771 0.005264 0.005434 125.9万 -5.54%
2023-05-25 0.005869 0.00593 0.005745 0.005765 114.16万 -1.77%
2023-05-24 0.005764 0.005879 0.005742 0.005877 89.49万 1.96%
2023-05-23 0.005977 0.005983 0.005751 0.005765 121.15万 -3.55%
2023-05-22 0.005929 0.006048 0.005862 0.005963 135.83万 0.57%
2023-05-21 0.005861 0.005956 0.00581 0.005926 113.27万 1.11%
2023-05-20 0.005775 0.005914 0.005754 0.005859 115.16万 1.45%
2023-05-19 0.005769 0.006077 0.005747 0.005775 131.53万 0.1%
2023-05-18 0.00582 0.005912 0.005623 0.005766 137.08万 -0.93%
2023-05-17 0.006021 0.006021 0.005771 0.005833 116.81万 -3.12%
2023-05-16 0.006026 0.006132 0.005828 0.005984 113.61万 -0.7%
2023-05-15 0.005917 0.006142 0.005909 0.006028 115.63万 1.88%
2023-05-14 0.005663 0.006046 0.005652 0.005914 109.35万 4.43%
2023-05-13 0.006023 0.006244 0.005465 0.005664 180.94万 -5.96%
2023-05-12 0.006428 0.00673 0.005855 0.005969 259.62万 -7.14%
2023-05-11 0.006485 0.006586 0.006269 0.006429 178.55万 -0.86%
2023-05-10 0.007568 0.008138 0.006439 0.006467 259.02万 -14.55%

回顶部