step币今日最新价格 实时

$ 0.02219853 涨幅：+7.35%
更新时间：2024-07-08 00:50:18

24H最高/最低价格

H：¥0.5316 / $0.073138
L：¥0.5141 / $0.070727

2023年最高价格/最低价格

H：¥0.67 / $0.09 (2023-12-29)
L：¥0.07 / $0.01 (2023-06-18)

历史最高/最低价格

H：¥74.14 / $10.2
L：¥0.0475 / $0.00654111

Step Finance交易平台推荐

欧易OKX 币安Binance
step走势图加载中...
  • step币历史价格表
  • step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 0.07137 0.072446 0.066451 0.070569 7.53万 -1.12%
2023-12-30 0.069799 0.075373 0.068543 0.071389 7.7万 2.28%
2023-12-29 0.076654 0.092115 0.065904 0.069636 17.73万 -9.16%
2023-12-28 0.059956 0.081457 0.058217 0.076654 13.07万 27.85%
2023-12-27 0.054504 0.060893 0.053899 0.060024 5.28万 10.13%
2023-12-26 0.05432 0.055987 0.052748 0.054558 3.76万 0.44%
2023-12-25 0.052149 0.056308 0.049857 0.054184 4.06万 3.9%
2023-12-24 0.045905 0.055459 0.04588 0.052152 6.53万 13.61%
2023-12-23 0.049333 0.049441 0.045671 0.045884 4.77万 -6.99%
2023-12-22 0.04895 0.050962 0.048142 0.049317 4.27万 0.75%
2023-12-21 0.049162 0.053123 0.046855 0.049005 4.29万 -0.32%
2023-12-20 0.04676 0.050153 0.045287 0.049129 5.83万 5.07%
2023-12-19 0.050973 0.057511 0.044568 0.047104 5.9万 -7.59%
2023-12-18 0.054714 0.054714 0.048925 0.050888 5.83万 -6.99%
2023-12-16 0.044284 0.047335 0.040472 0.043733 8.7万 -1.24%
2023-12-14 0.054488 0.055288 0.049414 0.051523 4.7万 -5.44%
2023-12-13 0.055147 0.057846 0.052209 0.054515 4.49万 -1.15%
2023-12-12 0.058209 0.060945 0.054352 0.055177 4.37万 -5.21%
2023-12-11 0.059663 0.061291 0.054575 0.058158 6.76万 -2.52%
2023-12-10 0.054619 0.060558 0.053627 0.060435 7.51万 10.65%
2023-12-09 0.046227 0.056825 0.045948 0.054619 6.37万 18.15%
2023-11-28 0.034861 0.035183 0.032169 0.033109 2.68万 -5.03%
2023-11-27 0.034186 0.035569 0.033759 0.034909 4.14万 2.11%
2023-11-26 0.033877 0.035001 0.032155 0.034245 3.34万 1.09%
2023-11-25 0.032647 0.036441 0.032525 0.033877 4万 3.77%
2023-11-24 0.031298 0.033104 0.029247 0.032926 3.25万 5.2%
2023-11-23 0.03437 0.034756 0.02909 0.031419 5.69万 -8.59%
2023-11-22 0.035883 0.037193 0.033805 0.034211 2.87万 -4.66%
2023-11-21 0.036361 0.038836 0.034277 0.035883 4.68万 -1.31%
2023-11-20 0.036594 0.038441 0.035713 0.036399 2.91万 -0.53%
2023-11-19 0.036988 0.037895 0.036431 0.036594 3.14万 -1.07%
2023-11-18 0.03792 0.038333 0.035734 0.037013 3.54万 -2.39%
2023-11-17 0.036924 0.040887 0.036318 0.037845 4.51万 2.49%
2023-11-16 0.0382 0.040367 0.034361 0.037278 5.97万 -2.41%
2023-11-15 0.039684 0.040316 0.036534 0.038146 5.26万 -3.88%
2023-11-14 0.040743 0.042385 0.039529 0.039622 4.65万 -2.75%
2023-11-13 0.040844 0.044747 0.040006 0.040861 6.65万 0.04%
2023-11-12 0.035007 0.041302 0.034685 0.040723 8.17万 16.33%
2023-11-11 0.032388 0.03721 0.029919 0.034886 5.52万 7.71%
2023-11-10 0.031703 0.032461 0.029142 0.032461 6.61万 2.39%
2023-11-05 0.023161 0.024994 0.022734 0.024547 2.37万 5.98%
2023-11-04 0.024772 0.024772 0.022198 0.023158 3.45万 -6.52%
2023-11-03 0.021306 0.026056 0.021203 0.024772 5.26万 16.27%
2023-11-02 0.01987 0.022178 0.019279 0.021304 3.35万 7.22%
2023-11-01 0.020098 0.021885 0.019519 0.019789 2.97万 -1.54%
2023-10-31 0.019698 0.020497 0.019036 0.020037 3.07万 1.72%
2023-10-30 0.019065 0.019896 0.018958 0.019699 4.11万 3.33%
2023-10-29 0.01892 0.019998 0.017521 0.01939 5.43万 2.48%
2023-10-28 0.019382 0.019712 0.018338 0.018839 4.1万 -2.8%
2023-10-27 0.020736 0.020937 0.019208 0.019377 4.17万 -6.55%
2023-10-26 0.020233 0.020991 0.018626 0.020683 5.49万 2.22%
2023-10-25 0.019447 0.021956 0.019089 0.020413 6.27万 4.97%
2023-10-24 0.022245 0.023239 0.019526 0.019863 5.33万 -10.71%
2023-10-23 0.023288 0.026039 0.022208 0.022292 6.1万 -4.28%
2023-10-22 0.019481 0.0246 0.01872 0.023073 6.54万 18.44%
2023-10-21 0.017092 0.019834 0.016374 0.019294 4.72万 12.88%
2023-10-20 0.018013 0.018365 0.016305 0.017136 3.68万 -4.87%
2023-10-19 0.017446 0.018412 0.01706 0.017995 3.67万 3.15%
2023-10-18 0.017183 0.017942 0.016533 0.016963 3.44万 -1.28%
2023-10-17 0.01495 0.017834 0.01454 0.017183 4.16万 14.94%
2023-10-15 0.014808 0.015671 0.01457 0.014775 3.89万 -0.22%
2023-10-14 0.014864 0.015852 0.01462 0.014976 3.71万 0.75%
2023-10-12 0.015799 0.016036 0.015006 0.015767 4.36万 -0.2%
2023-10-11 0.015738 0.016083 0.015447 0.015799 4.1万 0.39%
2023-10-10 0.015625 0.016677 0.014712 0.015693 3.76万 0.44%
2023-10-09 0.016461 0.016651 0.015159 0.015159 3.08万 -7.91%
2023-10-08 0.016489 0.016793 0.015237 0.016401 3.5万 -0.53%
2023-10-07 0.016023 0.016706 0.014794 0.016383 4.16万 2.25%
2023-10-06 0.016769 0.017025 0.015815 0.015815 3.53万 -5.69%
2023-10-05 0.016562 0.017013 0.015811 0.016036 3.73万 -3.18%
2023-10-04 0.015657 0.016911 0.01475 0.016475 4.3万 5.22%
2023-10-03 0.01595 0.015957 0.015115 0.01563 4.43万 -2.01%
2023-10-02 0.013683 0.015946 0.013378 0.015946 4.64万 16.54%
2023-10-01 0.01263 0.013992 0.012328 0.013512 4.2万 6.98%
2023-09-30 0.012923 0.013054 0.012399 0.0125 4.33万 -3.27%
2023-09-29 0.012912 0.013143 0.01242 0.012972 3.77万 0.46%
2023-09-28 0.013156 0.013274 0.012641 0.013032 3.94万 -0.94%
2023-09-27 0.012915 0.013382 0.012577 0.013183 2.67万 2.08%
2023-09-26 0.012941 0.013305 0.012387 0.012923 2.71万 -0.14%
2023-09-25 0.013501 0.013989 0.012775 0.012804 2.74万 -5.16%
2023-09-24 0.013926 0.014151 0.013465 0.013541 2.91万 -2.76%
2023-09-23 0.013851 0.01433 0.01339 0.01393 2.79万 0.57%
2023-09-22 0.014431 0.014464 0.01386 0.013893 2.6万 -3.73%
2023-09-21 0.013802 0.014644 0.01369 0.01444 2.7万 4.62%
2023-09-20 0.013485 0.01476 0.012907 0.013802 2.66万 2.35%
2023-09-19 0.012969 0.013524 0.012498 0.013378 2.69万 3.15%
2023-09-18 0.012442 0.013103 0.012334 0.012969 2.72万 4.24%
2023-09-17 0.012924 0.013142 0.012339 0.012339 2.69万 -4.53%
2023-09-16 0.013302 0.013478 0.012593 0.012924 2.54万 -2.84%
2023-09-15 0.01323 0.013544 0.012845 0.013165 2.32万 -0.49%
2023-09-14 0.012919 0.013313 0.012484 0.01323 2.7万 2.41%
2023-09-13 0.013239 0.013711 0.012487 0.012886 3.18万 -2.67%
2023-09-09 0.015257 0.015598 0.013946 0.014019 2.48万 -8.11%
2023-09-08 0.015162 0.015554 0.0148 0.015279 2.67万 0.77%
2023-09-07 0.015768 0.015874 0.015084 0.015108 2.56万 -4.19%
2023-09-06 0.013557 0.016979 0.013441 0.015768 3.46万 16.31%
2023-09-05 0.013735 0.01389 0.013419 0.013557 2.1万 -1.3%
2023-09-04 0.013721 0.013847 0.013346 0.013735 1.95万 0.1%
2023-09-03 0.013093 0.013977 0.013009 0.013721 2.22万 4.8%
2023-09-02 0.012533 0.014154 0.012428 0.013108 2.33万 4.59%
2023-09-01 0.01275 0.013104 0.012487 0.012533 1.94万 -1.7%
2023-08-31 0.013091 0.013552 0.012416 0.01276 2.2万 -2.53%
2023-08-30 0.013062 0.013457 0.012826 0.013091 2.64万 0.22%
2023-08-29 0.012972 0.013134 0.012797 0.013054 1.97万 0.63%
2023-08-28 0.013523 0.013589 0.012801 0.012972 2.04万 -4.07%
2023-08-27 0.012884 0.01353 0.012593 0.013523 1.97万 4.96%
2023-08-26 0.013369 0.013646 0.012766 0.012884 1.87万 -3.63%
2023-08-25 0.013796 0.014026 0.013046 0.013369 1.96万 -3.1%
2023-08-24 0.014447 0.014447 0.013411 0.013796 2.05万 -4.51%
2023-08-22 0.014437 0.014562 0.014141 0.014217 1.89万 -1.52%
2023-08-21 0.01435 0.015771 0.013972 0.014437 1.87万 0.61%
2023-08-20 0.014326 0.014664 0.013744 0.014343 2.13万 0.12%
2023-08-19 0.015316 0.017236 0.013501 0.014353 3.71万 -6.29%
2023-08-18 0.016204 0.016919 0.01453 0.015204 5.23万 -6.17%
2023-08-17 0.012376 0.017756 0.012033 0.016165 4.97万 30.62%
2023-08-16 0.012218 0.012781 0.012129 0.012378 1.99万 1.31%
2023-08-15 0.012252 0.013013 0.011948 0.012218 2.18万 -0.28%
2023-08-03 0.012912 0.013113 0.011563 0.012387 2.54万 -4.07%
2023-08-02 0.012491 0.012978 0.011237 0.012912 2.39万 3.37%
2023-08-01 0.012665 0.012912 0.012217 0.012449 1.98万 -1.71%
2023-07-31 0.012489 0.013367 0.010897 0.012665 2.13万 1.41%
2023-07-30 0.012723 0.012967 0.012163 0.012489 2.13万 -1.84%
2023-07-29 0.012547 0.01298 0.012494 0.012722 1.96万 1.39%
2023-07-28 0.012705 0.012929 0.011478 0.012547 1.92万 -1.24%
2023-07-27 0.012282 0.013053 0.012234 0.012705 2.09万 3.44%
2023-07-26 0.01236 0.012565 0.012049 0.012282 2.12万 -0.63%
2023-07-25 0.012214 0.013253 0.011992 0.01236 2.4万 1.2%
2023-07-24 0.013282 0.013546 0.011797 0.012215 2.58万 -8.03%
2023-07-23 0.013416 0.013768 0.013121 0.013282 1.98万 -1%
2023-07-22 0.014314 0.014636 0.013229 0.013416 1.6万 -6.27%
2023-07-21 0.014212 0.014549 0.014038 0.014314 1.23万 0.72%
2023-07-20 0.014246 0.01439 0.013547 0.014212 1.33万 -0.24%
2023-07-19 0.014843 0.014998 0.013948 0.014245 1.38万 -4.03%
2023-07-18 0.012979 0.016116 0.012872 0.014829 2.56万 14.25%
2023-07-17 0.013043 0.013217 0.012781 0.012979 1.18万 -0.49%
2023-07-15 0.011345 0.013082 0.01098 0.011876 3.81万 4.68%
2023-07-14 0.011091 0.011415 0.010928 0.011345 1.27万 2.29%
2023-07-13 0.01154 0.011581 0.010815 0.011091 1.16万 -3.89%
2023-07-11 0.011435 0.011639 0.011327 0.01139 1.02万 -0.39%
2023-07-10 0.011457 0.011658 0.011123 0.011435 1.06万 -0.19%
2023-07-09 0.011607 0.011704 0.011107 0.011484 1.08万 -1.06%
2023-07-08 0.010417 0.012126 0.010346 0.011562 1.57万 10.99%
2023-07-07 0.010634 0.011178 0.010046 0.010391 1.5万 -2.29%
2023-07-05 0.010747 0.010865 0.010462 0.010665 1.22万 -0.76%
2023-07-04 0.011046 0.011536 0.010053 0.010693 1.7万 -3.2%
2023-07-03 0.011517 0.011815 0.010479 0.010983 1.89万 -4.64%
2023-07-02 0.011593 0.012306 0.011083 0.011525 2.27万 -0.59%
2023-07-01 0.011383 0.012272 0.011228 0.011593 1.58万 1.84%
2023-06-30 0.011637 0.011887 0.011161 0.011383 1.57万 -2.18%
2023-06-28 0.011029 0.012113 0.010855 0.011774 2.25万 6.75%
2023-06-26 0.01065 0.010762 0.010106 0.010582 2.01万 -0.64%
2023-06-25 0.010667 0.010786 0.010342 0.010604 1.86万 -0.59%
2023-06-22 0.010544 0.010993 0.010044 0.010621 1.91万 0.73%
2023-06-21 0.010466 0.010914 0.009923 0.010485 1.71万 0.18%
2023-06-20 0.010594 0.011103 0.010128 0.010494 1.87万 -0.94%
2023-06-19 0.010789 0.010993 0.010109 0.010594 1.87万 -1.81%
2023-06-18 0.009495 0.011224 0.009406 0.010789 1.99万 13.63%
2023-06-17 0.010565 0.010695 0.009495 0.009495 5.55万 -10.13%
2023-06-16 0.010914 0.010985 0.010421 0.010549 6.31万 -3.34%
2023-06-15 0.010632 0.011486 0.010604 0.010914 6.14万 2.65%
2023-06-14 0.010792 0.010886 0.010419 0.010629 6.07万 -1.51%
2023-06-13 0.009793 0.011167 0.009678 0.010782 6.52万 10.1%
2023-06-12 0.009782 0.010012 0.009664 0.009793 5.96万 0.11%
2023-06-11 0.010537 0.010808 0.009685 0.009795 5.75万 -7.04%
2023-06-10 0.010701 0.010941 0.010515 0.010528 6.06万 -1.62%
2023-06-09 0.01086 0.011091 0.010557 0.010701 6.13万 -1.46%
2023-06-08 0.010839 0.011105 0.010679 0.010841 6.01万 0.02%
2023-06-07 0.010566 0.010955 0.010322 0.010839 6.34万 2.58%
2023-06-06 0.010497 0.010921 0.010437 0.010654 6.22万 1.5%
2023-06-05 0.010728 0.011073 0.010483 0.010552 5.91万 -1.64%
2023-06-04 0.011003 0.012031 0.010683 0.01077 6.05万 -2.12%
2023-06-03 0.011053 0.011125 0.009446 0.010996 7.61万 -0.52%
2023-06-02 0.010742 0.011154 0.01054 0.011071 6.21万 3.06%
2023-06-01 0.010811 0.011455 0.010572 0.010731 6.12万 -0.74%
2023-05-31 0.01068 0.011364 0.010504 0.010811 6.32万 1.23%
2023-05-30 0.010994 0.011224 0.010545 0.01064 5.89万 -3.22%
2023-05-29 0.01093 0.011161 0.010764 0.011012 6.06万 0.75%
2023-05-28 0.010766 0.011322 0.010645 0.01093 6.09万 1.52%
2023-05-27 0.010919 0.010955 0.01063 0.010774 6万 -1.33%
2023-05-26 0.010695 0.010957 0.010636 0.010916 6.02万 2.07%
2023-05-25 0.010846 0.011035 0.010655 0.010682 5.91万 -1.51%
2023-05-24 0.010711 0.011135 0.01046 0.010846 6.58万 1.26%
2023-05-23 0.010975 0.011229 0.010634 0.010666 6.26万 -2.82%
2023-05-22 0.011033 0.011285 0.01089 0.010987 6.59万 -0.42%
2023-05-21 0.010942 0.011575 0.010829 0.01104 6.03万 0.9%
2023-05-20 0.01102 0.011194 0.01079 0.010945 6.18万 -0.68%
2023-05-19 0.011062 0.011111 0.010783 0.011031 6.12万 -0.28%
2023-05-18 0.011108 0.011278 0.010833 0.011062 6.32万 -0.41%
2023-05-17 0.011531 0.012017 0.010916 0.011089 6.06万 -3.83%
2023-05-16 0.010842 0.011774 0.01078 0.011532 6.67万 6.36%
2023-05-15 0.011036 0.011245 0.010707 0.010832 6.1万 -1.85%
2023-05-14 0.010857 0.011169 0.01064 0.01106 6.57万 1.87%
2023-05-13 0.01092 0.01106 0.010662 0.010849 5.91万 -0.65%
2023-05-12 0.011154 0.011252 0.010789 0.010891 6.03万 -2.36%
2023-05-11 0.011325 0.011551 0.01096 0.011172 6.73万 -1.35%
2023-05-10 0.011726 0.011858 0.011253 0.011363 6.39万 -3.1%

回顶部