srx币今日最新价格 实时

$ 0.04743701 涨幅：+1.27%
更新时间：2024-07-07 23:20:10

24H最高/最低价格

H：¥0.3126 / $0.04301422
L：¥0.3062 / $0.04212416

2023年最高价格/最低价格

H：¥0.35 / $0.05 (2023-10-25)
L：¥0.12 / $0.02 (2023-07-05)

历史最高/最低价格

H：¥34.09 / $4.69
L：¥0.062 / $0.00852373

StorX交易平台推荐

欧易OKX 币安Binance
srx走势图加载中...
  • srx币历史价格表
  • srx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 0.035226 0.035256 0.035056 0.035214 11.89万 -0.03%
2023-12-30 0.035071 0.03525 0.034475 0.035093 13.15万 0.06%
2023-12-29 0.035269 0.035615 0.034998 0.034999 13.83万 -0.77%
2023-12-28 0.034945 0.035302 0.034819 0.035269 12.58万 0.93%
2023-12-27 0.034699 0.035059 0.034666 0.034987 10.94万 0.83%
2023-12-26 0.034588 0.034836 0.034518 0.03468 8.1万 0.27%
2023-12-25 0.034774 0.034842 0.034522 0.034588 11.66万 -0.53%
2023-12-24 0.034636 0.035081 0.034636 0.034707 8.51万 0.2%
2023-12-23 0.034163 0.03464 0.034049 0.034636 7.45万 1.38%
2023-12-22 0.03459 0.03475 0.034066 0.034163 10.69万 -1.23%
2023-12-21 0.034733 0.03477 0.034468 0.034589 9.63万 -0.41%
2023-12-20 0.034642 0.034767 0.034632 0.034738 11.72万 0.28%
2023-12-19 0.034654 0.034979 0.034643 0.034643 12.14万 -0.03%
2023-12-18 0.034585 0.034782 0.03451 0.034682 12.15万 0.28%
2023-12-16 0.035861 0.035961 0.035758 0.03587 12.75万 0.03%
2023-12-14 0.035042 0.035042 0.034659 0.034789 12.42万 -0.72%
2023-12-13 0.035803 0.035821 0.035402 0.035408 12.84万 -1.1%
2023-12-12 0.0362 0.036259 0.035661 0.035665 13.88万 -1.48%
2023-12-11 0.035967 0.036406 0.035856 0.0362 13.27万 0.65%
2023-12-10 0.036815 0.036815 0.035824 0.035887 3.39万 -2.52%
2023-12-09 0.036807 0.037251 0.036758 0.036815 4.36万 0.02%
2023-11-28 0.036481 0.036524 0.03617 0.036324 12.96万 -0.43%
2023-11-27 0.036484 0.0365 0.036476 0.036481 12.22万 -0.01%
2023-11-26 0.036497 0.036499 0.036475 0.036484 12.72万 -0.04%
2023-11-25 0.0365 0.036503 0.036492 0.036492 6.47万 -0.02%
2023-11-24 0.037249 0.037734 0.036493 0.0365 13.58万 -2.01%
2023-11-23 0.037149 0.037423 0.037 0.037141 13.35万 -0.02%
2023-11-22 0.036994 0.037303 0.036966 0.037179 6.29万 0.5%
2023-11-21 0.037246 0.037302 0.036905 0.036994 10.11万 -0.68%
2023-11-20 0.037884 0.037933 0.037133 0.037261 12.18万 -1.64%
2023-11-19 0.038151 0.038188 0.037762 0.037904 4.56万 -0.65%
2023-11-18 0.038831 0.038963 0.038009 0.038139 13.3万 -1.78%
2023-11-17 0.039663 0.039761 0.038814 0.038956 13.75万 -1.78%
2023-11-16 0.040382 0.040382 0.039585 0.039666 14万 -1.77%
2023-11-15 0.040073 0.040497 0.040026 0.040287 14.45万 0.53%
2023-11-14 0.040657 0.040716 0.040027 0.040039 14.13万 -1.52%
2023-11-13 0.042932 0.042979 0.040716 0.040716 15.4万 -5.16%
2023-11-12 0.044998 0.045095 0.042791 0.042967 15.32万 -4.51%
2023-11-11 0.045476 0.046438 0.044992 0.045037 16.99万 -0.97%
2023-11-10 0.045767 0.046277 0.044728 0.045476 17.77万 -0.64%
2023-11-05 0.044711 0.045406 0.044391 0.045194 16.49万 1.08%
2023-11-04 0.046567 0.04674 0.044347 0.044717 13.32万 -3.97%
2023-11-03 0.04592 0.046653 0.044545 0.046567 18.74万 1.41%
2023-11-02 0.045436 0.045975 0.045264 0.045917 16.44万 1.06%
2023-11-01 0.046254 0.046274 0.045261 0.045379 16.6万 -1.89%
2023-10-31 0.045121 0.046278 0.045 0.046191 16.57万 2.37%
2023-10-30 0.045313 0.045512 0.045038 0.045162 10.4万 -0.33%
2023-10-29 0.045714 0.046426 0.045177 0.045443 16.84万 -0.59%
2023-10-28 0.045917 0.045945 0.044817 0.045711 16.78万 -0.45%
2023-10-27 0.0465 0.047841 0.045882 0.045953 17.55万 -1.18%
2023-10-26 0.047596 0.047665 0.046387 0.046495 16.87万 -2.31%
2023-10-25 0.042692 0.04785 0.042441 0.047619 20.85万 11.54%
2023-10-24 0.042614 0.042749 0.042405 0.042645 15.42万 0.07%
2023-10-23 0.041647 0.04275 0.041233 0.042604 17.19万 2.3%
2023-10-22 0.04222 0.042272 0.041591 0.041591 14.17万 -1.49%
2023-10-21 0.039509 0.042268 0.03918 0.042245 18.7万 6.93%
2023-10-20 0.03928 0.03987 0.039068 0.039566 13.76万 0.73%
2023-10-19 0.038884 0.039651 0.038875 0.03928 14.08万 1.02%
2023-10-18 0.039542 0.039705 0.038874 0.038901 13.82万 -1.62%
2023-10-17 0.037961 0.039665 0.037141 0.039586 17.22万 4.28%
2023-10-15 0.038065 0.038403 0.037712 0.037835 14.04万 -0.6%
2023-10-14 0.037644 0.038193 0.037519 0.038052 13.48万 1.08%
2023-10-12 0.035427 0.037049 0.035209 0.036943 13.51万 4.28%
2023-10-11 0.035948 0.036005 0.035342 0.035432 12.66万 -1.44%
2023-10-10 0.035988 0.036183 0.035903 0.035948 12.56万 -0.11%
2023-10-09 0.036228 0.036239 0.035908 0.035908 12.61万 -0.88%
2023-10-08 0.036252 0.036252 0.036224 0.036233 12.41万 -0.05%
2023-10-07 0.036171 0.036695 0.036059 0.036238 6.06万 0.19%
2023-10-06 0.036087 0.036223 0.036039 0.036169 11.54万 0.23%
2023-10-05 0.036935 0.037005 0.036008 0.036086 13.05万 -2.3%
2023-10-04 0.039142 0.039218 0.036796 0.036991 13.12万 -5.5%
2023-10-03 0.039737 0.039838 0.039069 0.039196 14.21万 -1.36%
2023-10-02 0.039876 0.04033 0.039624 0.039715 14.34万 -0.4%
2023-10-01 0.039848 0.040333 0.039743 0.039808 14.5万 -0.1%
2023-09-30 0.039243 0.04014 0.039105 0.03998 14.93万 1.88%
2023-09-29 0.039706 0.03986 0.039091 0.039243 11.82万 -1.17%
2023-09-28 0.040033 0.040114 0.03953 0.039706 14.4万 -0.82%
2023-09-27 0.040707 0.04081 0.039924 0.04004 13.79万 -1.64%
2023-09-26 0.042086 0.042234 0.041021 0.041037 14.2万 -2.49%
2023-09-25 0.032221 0.042281 0.032142 0.042084 8.9万 30.61%
2023-09-24 0.029178 0.032243 0.029016 0.032234 9.41万 10.47%
2023-09-23 0.02844 0.029203 0.028291 0.029203 8.51万 2.68%
2023-09-22 0.02738 0.028503 0.027291 0.02844 11.91万 3.87%
2023-09-21 0.027019 0.027507 0.026689 0.027331 12.25万 1.15%
2023-09-20 0.031271 0.031308 0.026945 0.027019 10.19万 -13.6%
2023-09-19 0.028976 0.031839 0.028743 0.031277 11.65万 7.94%
2023-09-18 0.025574 0.02907 0.023418 0.029048 14.56万 13.58%
2023-09-17 0.01959 0.025672 0.019526 0.025654 12.71万 30.95%
2023-09-16 0.018683 0.01959 0.018653 0.01959 7.72万 4.85%
2023-09-15 0.018437 0.018743 0.018383 0.018683 6.97万 1.33%
2023-09-14 0.018419 0.018502 0.018381 0.018437 7.15万 0.1%
2023-09-13 0.018635 0.018657 0.018382 0.018419 6.45万 -1.16%
2023-09-12 0.018409 0.018646 0.01838 0.018635 7.22万 1.23%
2023-09-11 0.018318 0.01847 0.018299 0.018409 6.94万 0.5%
2023-09-10 0.01726 0.018402 0.017233 0.018318 7.19万 6.13%
2023-09-09 0.017226 0.017468 0.017211 0.017278 7.66万 0.3%
2023-09-08 0.017212 0.017228 0.017184 0.017226 6.6万 0.08%
2023-09-07 0.017141 0.017226 0.017098 0.017209 6.56万 0.4%
2023-09-06 0.016923 0.017177 0.01689 0.017141 7.17万 1.29%
2023-09-05 0.0166 0.016974 0.016541 0.016923 6.7万 1.95%
2023-09-04 0.01661 0.016613 0.016542 0.0166 6.32万 -0.06%
2023-09-03 0.016511 0.016626 0.016492 0.01661 6.33万 0.6%
2023-09-02 0.016564 0.016639 0.016177 0.016511 8.25万 -0.32%
2023-09-01 0.016614 0.016642 0.016545 0.016564 6.03万 -0.3%
2023-08-31 0.016521 0.016638 0.01648 0.016568 4.56万 0.28%
2023-08-30 0.016492 0.016546 0.016447 0.016521 6.45万 0.18%
2023-08-29 0.016532 0.01658 0.016446 0.016446 6.35万 -0.52%
2023-08-28 0.016629 0.016639 0.016483 0.016532 3.34万 -0.58%
2023-08-27 0.016372 0.016646 0.016322 0.016629 5.22万 1.57%
2023-08-26 0.01652 0.016564 0.016289 0.016372 6.32万 -0.9%
2023-08-25 0.016288 0.016558 0.016287 0.01652 6.39万 1.42%
2023-08-24 0.01629 0.016427 0.016283 0.016288 6.07万 -0.01%
2023-08-22 0.016321 0.016552 0.016278 0.016504 6.5万 1.12%
2023-08-21 0.016279 0.01644 0.016228 0.016321 6.45万 0.26%
2023-08-20 0.01688 0.016894 0.016218 0.016279 6.69万 -3.56%
2023-08-19 0.016644 0.016881 0.016407 0.016853 6.98万 1.26%
2023-08-18 0.017061 0.017117 0.016589 0.016644 6.22万 -2.44%
2023-08-17 0.016894 0.017301 0.016848 0.01706 5.35万 0.98%
2023-08-16 0.016953 0.016953 0.016837 0.016871 6.65万 -0.48%
2023-08-15 0.01691 0.017299 0.016886 0.016953 10.01万 0.25%
2023-08-03 0.016218 0.016333 0.016185 0.016305 6.86万 0.54%
2023-08-02 0.016402 0.016412 0.016173 0.016218 7.08万 -1.12%
2023-08-01 0.016339 0.016592 0.016286 0.016379 6.95万 0.24%
2023-07-31 0.016362 0.016374 0.016276 0.016339 6.39万 -0.14%
2023-07-30 0.016347 0.016392 0.016286 0.016362 6.71万 0.09%
2023-07-29 0.016381 0.016381 0.016287 0.016347 6.54万 -0.21%
2023-07-28 0.016452 0.016509 0.016287 0.016381 7.27万 -0.43%
2023-07-27 0.016329 0.016459 0.016293 0.016453 7.55万 0.76%
2023-07-26 0.016293 0.016409 0.01628 0.016332 7.16万 0.24%
2023-07-25 0.016358 0.016417 0.016287 0.016293 6.29万 -0.4%
2023-07-24 0.01632 0.016423 0.016273 0.016317 7.93万 -0.02%
2023-07-23 0.016446 0.016453 0.016258 0.01632 7.79万 -0.77%
2023-07-22 0.016425 0.016457 0.016289 0.016446 6.85万 0.13%
2023-07-21 0.016402 0.016465 0.016384 0.016425 6.57万 0.14%
2023-07-20 0.016452 0.016512 0.016377 0.016402 6.27万 -0.3%
2023-07-19 0.016557 0.016557 0.01638 0.016452 6.42万 -0.63%
2023-07-18 0.01654 0.016561 0.016512 0.016557 7.44万 0.1%
2023-07-17 0.016555 0.016561 0.016533 0.01654 6.5万 -0.09%
2023-07-16 0.016599 0.016731 0.016535 0.016536 6.54万 -0.38%
2023-07-15 0.016632 0.016685 0.016326 0.016599 6.56万 -0.2%
2023-07-14 0.01604 0.016691 0.01604 0.016489 3.85万 2.8%
2023-07-13 0.016487 0.016487 0.016035 0.01604 1160.74 -2.71%
2023-07-10 0.016258 0.016258 0.016258 0.016258 283.03 --
2023-07-08 0.016247 0.01657 0.016247 0.016474 3541.51 1.4%
2023-07-07 0.016565 0.016565 0.016247 0.016247 670.39 -1.92%
2023-07-05 0.01587 0.01587 0.01587 0.01587 1022.75 --
2023-07-02 0.015965 0.015965 0.015965 0 0 -100%
2023-07-01 0.015965 0.015965 0.015965 0 0 -100%
2023-06-30 0.015965 0.015965 0.015965 0.015965 253.75 --
2023-06-28 0.016138 0.016229 0.016007 0.016009 1437.77 -0.8%
2023-06-26 0.0161 0.0161 0.0161 0 0 -100%
2023-06-25 0.0161 0.0161 0.0161 0 0 -100%
2023-06-22 0.015989 0.016118 0.015977 0.016118 3843.51 0.81%
2023-06-21 0.015888 0.015888 0.015888 0.015888 0.0032 --
2023-06-20 0.015888 0.015888 0.015888 0.015888 0.0032 --
2023-06-19 0.015888 0.015888 0.015888 0.015888 88.3976 --
2023-06-16 0.015888 0.015935 0.015888 0.015935 1.4739 0.3%
2023-06-15 0.016158 0.016158 0.015888 0.015888 103.63 -1.67%
2023-06-13 0.016222 0.016688 0.015942 0.016688 172.33 2.87%
2023-06-12 0.016404 0.016404 0.016222 0.016222 11.245 -1.11%
2023-06-11 0.016419 0.016419 0.016404 0.016404 101.74 -0.09%
2023-06-10 0.016688 0.016688 0.016394 0.016419 697.44 -1.61%
2023-06-09 0.016291 0.016688 0.016291 0.016688 336.84 2.44%
2023-06-08 0.016193 0.016291 0.016193 0.016291 10.9964 0.61%
2023-06-07 0.01643 0.01643 0.015888 0.016193 26.2828 -1.44%
2023-06-06 0.016398 0.01643 0.016398 0.01643 4.975 0.2%
2023-06-05 0.016677 0.016822 0.016398 0.016398 1878.66 -1.67%
2023-06-04 0.016618 0.016864 0.016618 0.016677 352.32 0.36%
2023-06-03 0.016533 0.016618 0.016422 0.016618 100.21 0.51%
2023-06-02 0.016315 0.016533 0.016182 0.016533 1116.38 1.34%
2023-06-01 0.016391 0.016391 0.016066 0.016315 683.65 -0.46%
2023-05-31 0.0164 0.0164 0.016367 0.016391 116.74 -0.05%
2023-05-30 0.016247 0.0164 0.016247 0.0164 236.83 0.94%
2023-05-29 0.016409 0.016409 0.016409 0.016409 66.4384 --
2023-05-28 0.016549 0.016549 0.016409 0.016409 68.0793 -0.85%
2023-05-27 0 0.016507 0.016507 0 0 --
2023-05-26 0 0.016507 0.016507 0 0 --
2023-05-25 0 0.016507 0.016507 0 0 --
2023-05-23 0 0.016507 0.016507 0 0 --
2023-05-21 0.016244 0.016507 0.016244 0.016507 21.9774 1.62%
2023-05-20 0.016066 0.016244 0.016066 0.016244 0.7748 1.11%
2023-05-19 0.016066 0.016066 0.016066 0.016066 1362.17 --
2023-05-18 0.01652 0.01652 0.01652 0.01652 27.0762 --
2023-05-17 0.01652 0.01652 0.01652 0.01652 79.5223 --
2023-05-16 0.016543 0.016543 0.016543 0 0 -100%
2023-05-15 0.016543 0.016543 0.016543 0.016543 180.04 --
2023-05-14 0.016543 0.016543 0.016543 0.016543 180.04 --
2023-05-13 0.016543 0.016543 0.016543 0.016543 27.4895 --
2023-05-12 0.016543 0.016543 0.016543 0.016543 18.94 --
2023-05-11 0.016543 0.016543 0.016543 0 0 -100%
2023-05-10 0.016543 0.016543 0.016543 0.016543 19.7887 --

回顶部