data币今日最新价格 实时

$ 0.04534674 涨幅：-1.70%
更新时间：2024-07-03 03:30:07

24H最高/最低价格

H：¥0.39 / $0.053641
L：¥0.3699 / $0.050876

2023年最高价格/最低价格

H：¥126.14 / $17.35 (2023-11-24)
L：¥96.87 / $13.32 (2023-05-10)

历史最高/最低价格

H：¥1.53 / $0.209972
L：¥0.1465 / $0.02014685

Streamr交易平台推荐

欧易OKX 币安Binance
data走势图加载中...
  • data币历史价格表
  • data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 16.8186 16.8186 16.3959 16.5397 511.68 -1.66%
2023-12-30 16.9908 17.1894 16.7745 16.8186 511.68 -1.01%
2023-12-28 16.14 16.14 15.8299 16.1051 53.2404 -0.22%
2023-12-27 16.4188 16.4188 16.091 16.14 53.2404 -1.7%
2023-12-16 0 15.3526 15.3526 0 0 --
2023-12-09 15.3526 15.3526 15.3526 15.3526 179.68 --
2023-12-08 15.2654 15.4418 15.1156 15.3526 179.68 0.57%
2023-12-07 15.387 15.4891 15.2164 15.3018 179.68 -0.55%
2023-11-24 16.9622 17.347 16.9622 17.3336 206.03 2.19%
2023-11-23 16.7042 16.9622 16.1797 16.9622 365.01 1.54%
2023-11-12 16.4576 16.5246 16.3945 16.493 216.23 0.22%
2023-11-11 16.4903 16.7796 16.3339 16.4562 216.23 -0.21%
2023-09-26 16.1036 16.1036 16.1036 16.1036 186.53 --
2023-09-25 16.1051 16.1059 16.1035 16.1036 186.53 -0.01%
2023-09-24 16.121 16.121 16.1051 16.1051 379.13 -0.1%
2023-09-14 16.3426 16.4791 16.2328 16.2945 35.9488 -0.29%
2023-09-13 15.8322 16.5061 15.8321 16.3424 35.9488 3.22%
2023-09-08 15.8057 15.8057 15.8057 15.8057 38.6344 --
2023-09-07 15.8491 15.8738 15.7883 15.8057 38.6344 -0.27%
2023-09-06 15.7022 15.8926 15.702 15.8491 38.6344 0.94%
2023-08-30 0 15.2727 15.2727 0 0 --
2023-08-29 0 15.2727 15.2727 0 0 --
2023-08-22 15.2727 15.2727 15.2727 15.2727 77.4031 --
2023-08-21 15.3727 15.4654 15.2676 15.2727 77.4031 -0.65%
2023-08-20 15.2068 15.334 15.175 15.2531 77.4031 0.3%
2023-08-18 0 16.2947 16.2947 0 0 --
2023-08-17 0 16.2947 16.2947 0 0 --
2023-08-15 0 16.2947 16.2947 0 0 --
2023-08-01 0 16.6676 16.6676 0 0 --
2023-07-28 0 16.6676 16.6676 0 0 --
2023-07-25 0 16.6676 16.6676 0 0 --
2023-07-22 0 16.6676 16.6676 0 0 --
2023-07-16 16.6676 16.6676 16.6676 16.6676 48.2388 --
2023-07-15 16.1652 16.9145 16.1652 16.6676 48.2388 3.11%
2023-07-14 15.7276 16.2051 15.7276 16.1652 985.72 2.78%
2023-07-11 16.9844 17.0004 16.939 16.939 222.17 -0.27%
2023-07-10 16.9167 17.0353 16.9167 16.9844 478.03 0.4%
2023-06-30 0 16.6077 16.6077 0 0 --
2023-06-20 0 16.6077 16.6077 0 0 --
2023-06-17 0 16.6077 16.6077 0 0 --
2023-06-13 16.6077 16.6077 16.6077 16.6077 471 --
2023-06-12 16.5212 16.7872 16.4369 16.6077 471 0.52%
2023-06-11 14.6569 16.5887 14.6569 16.5212 471 12.72%
2023-06-10 14.8123 14.8123 14.6568 14.6569 117.55 -1.05%
2023-06-09 14.6501 14.8123 14.6501 14.8123 117.55 1.11%
2023-05-27 16.6596 16.6596 16.6596 0 0 -100%
2023-05-26 16.7251 16.8542 16.5357 16.6596 139.31 -0.39%
2023-05-25 16.9998 16.9998 16.6961 16.7251 139.31 -1.62%
2023-05-23 0 14.0821 14.0821 0 0 --
2023-05-20 0 14.0821 14.0821 0 0 --
2023-05-17 14.1508 14.2426 14.0821 14.0821 129.34 -0.49%
2023-05-16 16.6291 16.6293 13.8577 14.1497 309.14 -14.91%
2023-05-14 0 13.3225 13.3225 0 0 --
2023-05-13 0 13.3225 13.3225 0 0 --
2023-05-12 0 13.3225 13.3225 0 0 --
2023-05-11 0 13.3225 13.3225 0 0 --
2023-05-10 0 13.3225 13.3225 0 0 --

回顶部