strx币今日最新价格 实时

$ 0.04913212 涨幅：+1.07%
更新时间：2024-07-03 02:50:08

24H最高/最低价格

H：¥0.3441 / $0.04732473
L：¥0.3264 / $0.04489273

2023年最高价格/最低价格

H：¥0.45 / $0.06 (2023-07-13)
L：¥0.14 / $0.02 (2023-05-13)

历史最高/最低价格

H：¥2.42 / $0.332212
L：¥0.0002 / $0.00002651

StrikeX交易平台推荐

欧易OKX 币安Binance
strx走势图加载中...
  • strx币历史价格表
  • strx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 0.042272 0.042272 0.039 0.04 418.32 -5.37%
2023-12-30 0.044 0.044041 0.039035 0.042272 7850.08 -3.93%
2023-12-29 0.044057 0.044057 0.036001 0.044 319 -0.13%
2023-12-28 0.044091 0.044091 0.041 0.044057 582.26 -0.08%
2023-12-27 0.0385 0.044094 0.036836 0.044091 4467.74 14.52%
2023-12-26 0.036721 0.04 0.036721 0.0385 1969.28 4.84%
2023-12-25 0.041721 0.041721 0.036721 0.036721 626.02 -11.98%
2023-12-24 0.041721 0.041721 0.041721 0.041721 284.2 --
2023-12-23 0.0405 0.041721 0.02819 0.041721 1247.21 3.01%
2023-12-22 0.0341 0.045 0.0341 0.0405 2100.74 18.77%
2023-12-21 0.030009 0.0341 0.030009 0.0341 738.47 13.63%
2023-12-20 0.030353 0.034096 0.028205 0.030009 849.85 -1.13%
2023-12-19 0.029975 0.031762 0.0278 0.030353 3108.69 1.26%
2023-12-18 0.029952 0.034 0.0278 0.029975 2412.21 0.08%
2023-12-17 0.025703 0.030997 0.025703 0.029952 147.54 16.53%
2023-12-16 0.0355 0.036599 0.025702 0.025703 271.32 -27.6%
2023-12-15 0.03 0.0355 0.03 0.0355 135.11 18.33%
2023-12-14 0.03 0.03 0.03 0.03 97.56 --
2023-12-13 0.03129 0.03129 0.03 0.03 602.94 -4.12%
2023-12-12 0.031555 0.031555 0.03129 0.03129 44.6821 -0.84%
2023-12-11 0.033 0.035343 0.031555 0.031555 1129.92 -4.38%
2023-12-10 0.0368 0.042 0.033 0.033 1731.11 -10.33%
2023-12-09 0.036799 0.0368 0.033 0.0368 391.11 --
2023-11-28 0.02265 0.022691 0.021499 0.021499 5922.02 -5.08%
2023-11-27 0.023031 0.023052 0.02259 0.022694 4017.32 -1.46%
2023-11-26 0.022194 0.023917 0.021889 0.023041 3.09万 3.82%
2023-11-25 0.0199 0.022319 0.0199 0.022194 1.1万 11.53%
2023-11-24 0.0199 0.0199 0.0199 0.0199 52.4962 --
2023-11-23 0.022416 0.023899 0.0199 0.0199 152.75 -11.22%
2023-11-22 0.022889 0.023664 0.020946 0.021958 2.42万 -4.07%
2023-11-21 0.021921 0.023019 0.020534 0.022889 5.05万 4.42%
2023-11-20 0.022274 0.02246 0.02131 0.021939 2.3万 -1.5%
2023-11-19 0.021128 0.022295 0.021128 0.022274 7838.48 5.42%
2023-11-18 0.022851 0.024539 0.021155 0.021155 5.06万 -7.42%
2023-11-17 0.023587 0.023695 0.022471 0.022851 1.4万 -3.12%
2023-11-16 0.0209 0.02403 0.0209 0.023574 4461.82 12.79%
2023-11-15 0.0209 0.0209 0.0209 0.0209 19.1026 --
2023-11-14 0.023027 0.0239 0.0209 0.0209 42.8868 -9.24%
2023-11-13 0.023881 0.024028 0.022974 0.023028 7170.26 -3.57%
2023-11-12 0.022964 0.02416 0.022303 0.023839 3.77万 3.81%
2023-11-11 0.023344 0.023743 0.022506 0.022958 7203.02 -1.65%
2023-11-10 0.022422 0.023647 0.02242 0.023427 8922.14 4.48%
2023-11-05 0.022313 0.02287 0.022162 0.0227 4024.76 1.73%
2023-11-04 0.022587 0.022795 0.022024 0.022313 1951.46 -1.21%
2023-11-03 0.02117 0.023032 0.020949 0.022587 1.7万 6.69%
2023-11-02 0.021243 0.021902 0.021243 0.021305 6909.88 0.29%
2023-11-01 0.022666 0.022667 0.020934 0.02122 1.25万 -6.38%
2023-10-31 0.022518 0.022727 0.022313 0.022659 3584.9 0.63%
2023-10-30 0.023186 0.023196 0.022414 0.022537 5206.07 -2.8%
2023-10-29 0.023585 0.023637 0.022993 0.023188 7436.24 -1.68%
2023-10-28 0.023051 0.024009 0.022896 0.02357 3433.19 2.25%
2023-10-27 0.024202 0.024414 0.022949 0.022998 1.47万 -4.97%
2023-10-26 0.023567 0.02416 0.023324 0.02416 8253.41 2.52%
2023-10-25 0.022983 0.024395 0.022752 0.023585 1.39万 2.62%
2023-10-24 0.022765 0.023548 0.022742 0.022983 5977.46 0.96%
2023-10-23 0.022831 0.023153 0.022757 0.022763 2798.97 -0.3%
2023-10-22 0.023034 0.023034 0.022614 0.022795 3026.85 -1.04%
2023-10-21 0.02105 0.023083 0.02105 0.022995 9529.42 9.24%
2023-10-20 0.02105 0.02105 0.02105 0.02105 19.7028 --
2023-10-19 0.022263 0.02325 0.02105 0.02105 40.2055 -5.45%
2023-10-18 0.022346 0.022537 0.022093 0.02226 1917.83 -0.38%
2023-10-17 0.022113 0.023783 0.022094 0.022346 2.03万 1.05%
2023-10-16 0.02105 0.022174 0.02105 0.022113 3129.55 5.05%
2023-10-15 0.022213 0.022454 0.0209 0.02105 12.7984 -5.24%
2023-10-14 0.02265 0.02265 0.022138 0.022226 7238.31 -1.87%
2023-10-12 0.02405 0.02415 0.022306 0.022549 1.57万 -6.24%
2023-10-11 0.02295 0.024266 0.02295 0.02405 3031.69 4.79%
2023-10-10 0.02295 0.02295 0.02295 0.02295 22.2156 --
2023-10-09 0.026172 0.026172 0.02295 0.02295 78.3513 -12.31%
2023-10-08 0.026034 0.026403 0.025814 0.026171 6179.17 0.53%
2023-10-07 0.025863 0.026024 0.025716 0.026024 1786.95 0.62%
2023-10-06 0.026293 0.026516 0.025863 0.025863 3835.83 -1.64%
2023-10-05 0.025623 0.026785 0.025597 0.026305 1.36万 2.66%
2023-10-04 0.026302 0.026302 0.025371 0.02564 5898.49 -2.52%
2023-10-03 0.026626 0.027158 0.026316 0.026349 3916.43 -1.04%
2023-10-02 0.026774 0.026774 0.026558 0.026606 2365.69 -0.63%
2023-10-01 0.027334 0.027334 0.026346 0.026792 8768.29 -1.98%
2023-09-30 0.026413 0.028653 0.026413 0.027327 2.82万 3.46%
2023-09-29 0.02295 0.026428 0.02295 0.026379 1.04万 14.94%
2023-09-28 0.02295 0.02295 0.02295 0.02295 71.2827 --
2023-09-27 0.027136 0.0292 0.02295 0.02295 151.93 -15.43%
2023-09-26 0.028179 0.028191 0.02701 0.027183 6011.94 -3.53%
2023-09-25 0.029288 0.029322 0.028148 0.02818 7393.37 -3.78%
2023-09-24 0.028195 0.029332 0.027981 0.02928 9159.33 3.85%
2023-09-23 0.028421 0.028444 0.027743 0.028207 1.62万 -0.75%
2023-09-22 0.02785 0.02785 0.02785 0.02785 53.9176 --
2023-09-21 0.026681 0.028134 0.023 0.02785 243.8 4.38%
2023-09-20 0.025116 0.02669 0.024713 0.026681 1.56万 6.23%
2023-09-19 0.024849 0.02525 0.024849 0.025144 7575.02 1.19%
2023-09-18 0.024792 0.024876 0.024696 0.024849 49.2507 0.23%
2023-09-17 0.024217 0.024848 0.024066 0.024792 6444.71 2.37%
2023-09-16 0.021 0.025133 0.021 0.024217 8371.93 15.32%
2023-09-15 0.024928 0.025098 0.021 0.021 526.39 -15.76%
2023-09-14 0.0224 0.024983 0.0224 0.024928 924.68 11.29%
2023-09-13 0.0224 0.0224 0.0224 0.0224 25.088 --
2023-09-12 0.023969 0.024033 0.0224 0.0224 104.74 -6.55%
2023-09-11 0.0235 0.024216 0.0235 0.023983 1203.91 2.06%
2023-09-10 0.0235 0.0235 0.0235 0.0235 569.64 --
2023-09-09 0.025 0.025 0.0235 0.0235 604.33 -6%
2023-09-08 0.025001 0.025001 0.025 0.025 635.45 --
2023-09-07 0.025001 0.025001 0.025001 0.025001 23.0009 --
2023-09-06 0.027152 0.02785 0.025001 0.025001 90.5036 -7.92%
2023-09-05 0.028107 0.028319 0.027068 0.027134 8517.23 -3.46%
2023-09-04 0.028421 0.028433 0.028107 0.028107 2265.26 -1.1%
2023-09-03 0.026701 0.028486 0.026602 0.028443 1.18万 6.52%
2023-09-02 0.027681 0.027681 0.026145 0.026746 1.4万 -3.38%
2023-09-01 0.028324 0.028331 0.027279 0.027677 1.37万 -2.28%
2023-08-31 0.028469 0.028978 0.027822 0.02834 1.71万 -0.45%
2023-08-30 0.027559 0.028928 0.027215 0.02845 5290.61 3.23%
2023-08-29 0.02947 0.029605 0.027533 0.027553 1.33万 -6.5%
2023-08-28 0.029704 0.029733 0.029306 0.029461 3291.83 -0.82%
2023-08-27 0.02933 0.029743 0.02933 0.029711 3753.1 1.3%
2023-08-26 0.028347 0.029441 0.028181 0.02933 9609.16 3.47%
2023-08-25 0.02876 0.029409 0.028376 0.028377 6831.29 -1.33%
2023-08-24 0.027177 0.029458 0.027066 0.02876 1.16万 5.82%
2023-08-22 0.027 0.028137 0.027 0.027544 3888.07 2.01%
2023-08-21 0.027 0.027 0.027 0.027 19.386 --
2023-08-20 0.027774 0.03105 0.027 0.027 38.772 -2.79%
2023-08-19 0.027774 0.027774 0.027774 0.027774 37.606 --
2023-08-18 0.03 0.03605 0.029 0.031953 582.82 6.51%
2023-08-17 0.0281 0.03 0.028 0.03 732.96 6.76%
2023-08-16 0.029693 0.030208 0.0281 0.0281 76.2072 -5.36%
2023-08-15 0.032167 0.032225 0.028247 0.029705 4.56万 -7.65%
2023-08-03 0.045 0.045 0.036547 0.03795 22.6941 -15.67%
2023-08-02 0.045 0.045 0.045 0.045 98.64 --
2023-08-01 0.039958 0.045 0.039899 0.045 110.79 12.62%
2023-07-31 0.040958 0.041076 0.039838 0.039958 9382.98 -2.44%
2023-07-30 0.0395 0.041102 0.0395 0.040958 6329.26 3.69%
2023-07-28 0.044008 0.044445 0.035008 0.039486 14.86万 -10.28%
2023-07-27 0.045557 0.045706 0.043914 0.044057 1.47万 -3.29%
2023-07-26 0.046441 0.046941 0.045205 0.045557 1.42万 -1.9%
2023-07-25 0.050381 0.050582 0.046402 0.046441 1.83万 -7.82%
2023-07-24 0.050642 0.050761 0.050035 0.050338 4254.04 -0.6%
2023-07-23 0.052472 0.052524 0.050581 0.05072 8945.94 -3.34%
2023-07-22 0.049989 0.052673 0.049879 0.052498 2.04万 5.02%
2023-07-21 0.048684 0.051398 0.048565 0.049989 2.1万 2.68%
2023-07-20 0.0466 0.049087 0.046487 0.048668 1.6万 4.44%
2023-07-19 0.046908 0.047644 0.046156 0.046825 1.84万 -0.18%
2023-07-18 0.046552 0.047592 0.045365 0.046949 1.9万 0.85%
2023-07-17 0.04746 0.047654 0.046427 0.046525 6142.53 -1.97%
2023-07-16 0.051217 0.051303 0.045192 0.04746 4.61万 -7.34%
2023-07-15 0.054881 0.055404 0.047082 0.051217 12.96万 -6.68%
2023-07-14 0.059076 0.059101 0.050226 0.054881 16.66万 -7.1%
2023-07-13 0.060661 0.062183 0.058666 0.059101 3.12万 -2.57%
2023-07-11 0.059975 0.061121 0.052295 0.057928 8.72万 -3.41%
2023-07-10 0.055878 0.060025 0.055851 0.059969 3.77万 7.32%
2023-07-09 0.053753 0.055878 0.049613 0.055878 8.43万 3.95%
2023-07-08 0.056111 0.056259 0.051458 0.053753 10.85万 -4.2%
2023-07-07 0.047935 0.056121 0.047935 0.056111 18.78万 17.06%
2023-07-05 0.041092 0.046159 0.040696 0.046125 7.93万 12.25%
2023-07-04 0.041498 0.041868 0.040548 0.041093 2.43万 -0.98%
2023-07-03 0.041316 0.04161 0.040748 0.04147 1.51万 0.37%
2023-07-02 0.038973 0.041481 0.03897 0.041316 2.74万 6.01%
2023-07-01 0.037089 0.039852 0.037076 0.038967 1.95万 5.06%
2023-06-30 0.035175 0.037746 0.035094 0.037089 2.9万 5.44%
2023-06-28 0.029506 0.033433 0.029055 0.032519 5.69万 10.21%
2023-06-26 0.033024 0.033759 0.032765 0.033556 4184.63 1.61%
2023-06-25 0.035673 0.035856 0.032485 0.033024 1.8万 -7.43%
2023-06-22 0.03372 0.036123 0.033712 0.035914 1.16万 6.51%
2023-06-21 0.035256 0.035759 0.033615 0.033739 1.35万 -4.3%
2023-06-20 0.03532 0.035631 0.034025 0.035256 1.99万 -0.18%
2023-06-19 0.037116 0.037249 0.034248 0.035343 4.01万 -4.78%
2023-06-18 0.037076 0.040551 0.036656 0.037116 4.5万 0.11%
2023-06-17 0.037358 0.039032 0.036968 0.037076 1.31万 -0.75%
2023-06-16 0.037155 0.039206 0.036872 0.03744 1.74万 0.77%
2023-06-15 0.036475 0.038643 0.036187 0.037092 1.54万 1.69%
2023-06-14 0.038314 0.040082 0.034841 0.036475 9.57万 -4.8%
2023-06-13 0.038237 0.040534 0.037587 0.038705 5.16万 1.22%
2023-06-12 0.03769 0.041954 0.037611 0.038237 6.36万 1.45%
2023-06-11 0.035735 0.042278 0.033132 0.037671 12.36万 5.42%
2023-06-10 0.0348 0.059658 0.034311 0.035735 74.82万 2.69%
2023-06-09 0.02648 0.03524 0.026218 0.034778 16.34万 31.34%
2023-06-08 0.024601 0.029604 0.024578 0.02648 7.65万 7.64%
2023-06-07 0.023593 0.024828 0.023052 0.024598 2.25万 4.26%
2023-06-06 0.026068 0.026431 0.023593 0.023767 2.12万 -8.83%
2023-06-05 0.026338 0.026409 0.025877 0.026019 5686.12 -1.21%
2023-06-04 0.026262 0.027938 0.026262 0.026338 3.08万 0.29%
2023-06-03 0.025674 0.026268 0.025291 0.026262 1.23万 2.29%
2023-06-02 0.023525 0.027089 0.023525 0.025634 4.9万 8.96%
2023-06-01 0.022697 0.024544 0.022581 0.023525 2.52万 3.65%
2023-05-31 0.022247 0.0228 0.021832 0.022697 1.45万 2.02%
2023-05-30 0.022255 0.022799 0.022233 0.022247 4109.59 -0.04%
2023-05-29 0.022259 0.022563 0.02212 0.022255 4422.27 -0.02%
2023-05-28 0.022079 0.02267 0.021909 0.022259 9739.61 0.82%
2023-05-27 0.022371 0.022635 0.021993 0.022079 7958.97 -1.31%
2023-05-26 0.021831 0.023043 0.021714 0.022371 1.94万 2.47%
2023-05-25 0.022602 0.022629 0.021721 0.021831 3403.75 -3.41%
2023-05-24 0.022503 0.022903 0.02248 0.022602 4099.28 0.44%
2023-05-23 0.022783 0.022791 0.022268 0.022503 3004.1 -1.23%
2023-05-22 0.021425 0.022903 0.021164 0.022783 2.76万 6.34%
2023-05-21 0.021803 0.021803 0.021325 0.021425 4210.2 -1.73%
2023-05-20 0.022179 0.022207 0.0217 0.021803 3503.53 -1.7%
2023-05-19 0.020553 0.02231 0.020553 0.022179 1.79万 7.91%
2023-05-18 0.019761 0.020704 0.019475 0.020553 1.71万 4.01%
2023-05-17 0.020257 0.020266 0.019732 0.019759 2746.48 -2.46%
2023-05-16 0.01987 0.020293 0.019684 0.020257 5144.77 1.95%
2023-05-15 0.019255 0.019882 0.019202 0.01987 7463.99 3.19%
2023-05-14 0.01928 0.019517 0.019099 0.019255 3361.82 -0.13%
2023-05-13 0.01949 0.019531 0.019095 0.019279 8167.41 -1.08%
2023-05-12 0.020116 0.020191 0.019477 0.01949 8014.7 -3.11%
2023-05-11 0.020739 0.021581 0.020115 0.020116 3.24万 -3%
2023-05-10 0.019918 0.020832 0.019916 0.020739 1.36万 4.12%

回顶部