sis币今日最新价格 实时

$ 0.176083 涨幅：-2.24%
更新时间：2024-07-07 22:50:15

24H最高/最低价格

H：¥2.1252 / $0.292395
L：¥1.9881 / $0.273527

2024年最高价格/最低价格

H：¥4.23 / $0.58 (2024-03-14)
L：¥1.12 / $0.15 (2024-07-06)

历史最高/最低价格

H：¥40.63 / $5.59
L：¥0.4042 / $0.055617

Symbiosis Finance交易平台推荐

欧易OKX 币安Binance
sis走势图加载中...
  • sis币历史价格表
  • sis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
2024-07-06 0.1645 0.2147 0.1535 0.1945 515.96万 18.24%
2024-07-05 0.1795 0.1795 0.1605 0.1649 328.89万 -8.13%
2024-07-04 0.1922 0.1949 0.1767 0.1791 269.22万 -6.82%
2024-07-03 0.2014 0.2023 0.1894 0.1922 273.2万 -4.57%
2024-07-02 0.2011 0.204 0.2003 0.2014 260.26万 0.15%
2024-07-01 0.2025 0.2055 0.2001 0.2012 183.95万 -0.64%
2024-06-30 0.209 0.2126 0.2008 0.2027 254.83万 -3.01%
2024-06-29 0.209 0.2116 0.2046 0.2088 273.94万 -0.1%
2024-06-28 0.2143 0.2167 0.2064 0.2094 258.45万 -2.29%
2024-06-27 0.2218 0.2269 0.2132 0.2144 270.17万 -3.34%
2024-06-26 0.2042 0.2228 0.2029 0.2217 380.67万 8.57%
2024-06-25 0.2277 0.2283 0.2021 0.2042 271.13万 -10.32%
2024-06-24 0.2257 0.2303 0.225 0.2282 179.54万 1.11%
2024-06-23 0.2247 0.2298 0.2235 0.2264 255.23万 0.76%
2024-06-22 0.2286 0.2286 0.2221 0.2245 316.98万 -1.79%
2024-06-21 0.2341 0.2918 0.2266 0.2273 275.25万 -2.9%
2024-06-20 0.2197 0.2479 0.2188 0.234 328.23万 6.51%
2024-06-19 0.2413 0.2421 0.2165 0.2197 356.23万 -8.95%
2024-06-18 0.2413 0.2421 0.2165 0.2197 356.23万 -8.9515126398674%
2024-04-21 0.3518 0.3749 0.3392 0.355 434.67万 0.91%
2024-04-20 0.3309 0.3529 0.3198 0.3518 484.35万 6.32%
2024-04-19 0.3216 0.3411 0.32 0.3302 521.85万 2.67%
2024-04-18 0.3161 0.3268 0.3158 0.3218 414.33万 1.8%
2024-04-17 0.3458 0.3506 0.3153 0.3163 515.82万 -8.53%
2024-04-16 0.3569 0.4046 0.3415 0.3451 546.05万 -3.31%
2024-04-15 0.357 0.3859 0.3194 0.3577 638.06万 0.2%
2024-04-14 0.395 0.397 0.3447 0.3565 573.03万 -9.75%
2024-04-13 0.4067 0.4093 0.3943 0.3949 456.35万 -2.9%
2024-04-12 0.4125 0.4193 0.4034 0.4058 428.49万 -1.62%
2024-04-11 0.4208 0.4278 0.4043 0.4121 440.7万 -2.07%
2024-04-10 0.42 0.4479 0.4166 0.4208 482.32万 0.19%
2024-04-09 0.4085 0.4288 0.4008 0.4205 469.67万 2.94%
2024-04-08 0.4095 0.4301 0.3908 0.4088 431.99万 -0.17%
2024-04-07 0.401 0.4176 0.3932 0.4095 472.43万 2.12%
2024-04-06 0.441 0.441 0.3951 0.4012 558.7万 -9.02%
2024-04-05 0.4833 0.4905 0.4243 0.441 518.39万 -8.75%
2024-04-04 0.4505 0.5006 0.4477 0.4848 504.51万 7.61%
2024-04-03 0.4928 0.5111 0.4422 0.4512 545.66万 -8.44%
2024-04-02 0.509 0.5423 0.4935 0.4942 508.72万 -2.91%
2024-04-01 0.4962 0.5142 0.4708 0.5087 490.39万 2.52%
2024-03-31 0.5065 0.5106 0.4881 0.4993 533.12万 -1.42%
2024-03-30 0.4746 0.5366 0.474 0.5071 556.04万 6.85%
2024-03-29 0.4745 0.4904 0.4575 0.4752 596.54万 0.15%
2024-03-28 0.5 0.5 0.4745 0.4752 550.42万 -4.96%
2024-03-27 0.4708 0.5165 0.4661 0.4977 605.03万 5.71%
2024-03-26 0.457 0.4946 0.4342 0.4705 553.7万 2.95%
2024-03-25 0.4125 0.4705 0.4051 0.4578 599.52万 10.98%
2024-03-24 0.3893 0.4239 0.3817 0.4111 552.52万 5.6%
2024-03-22 0.4248 0.4584 0.3981 0.415 600.79万 -2.31%
2024-03-21 0.4315 0.4458 0.3804 0.4175 652.44万 -3.24%
2024-03-20 0.4946 0.4975 0.3788 0.4135 749.5万 -16.4%
2024-03-19 0.5249 0.5249 0.4271 0.4276 673.08万 -18.54%
2024-03-18 0.4757 0.4757 0.4108 0.4479 640.53万 -5.84%
2024-03-17 0.4809 0.4992 0.468 0.475 663.81万 -1.23%
2024-03-16 0.5103 0.5482 0.4729 0.4809 699.94万 -5.76%
2024-03-15 0.5673 0.5718 0.508 0.5109 617.61万 -9.94%
2024-03-14 0.5529 0.5817 0.5227 0.5665 719.62万 2.46%
2024-03-13 0.5 0.5663 0.4884 0.5529 739.8万 10.58%
2024-03-12 0.4832 0.5062 0.4711 0.5005 636.74万 3.58%
2024-03-11 0.4722 0.5388 0.4722 0.4831 605.35万 2.31%
2024-03-10 0.452 0.48 0.4477 0.4709 632.35万 4.18%
2024-03-09 0.4242 0.4627 0.4236 0.4513 540.23万 6.39%
2024-03-08 0.4102 0.4304 0.4071 0.4247 638.19万 3.53%
2024-03-07 0.4479 0.4479 0.3892 0.4096 709.22万 -8.55%
2024-03-06 0.4716 0.4717 0.4275 0.4474 664.62万 -5.13%
2024-03-05 0.4581 0.4823 0.4489 0.4732 638.4万 3.3%
2024-03-04 0.4266 0.4763 0.4253 0.4578 607.97万 7.31%
2024-03-03 0.4027 0.4253 0.402 0.4247 578.06万 5.46%
2024-03-02 0.3718 0.4131 0.3708 0.4027 630.89万 8.31%
2024-03-01 0.3741 0.3846 0.3629 0.3716 698.51万 -0.67%
2024-02-29 0.3913 0.4409 0.3703 0.3728 532.53万 -4.73%
2024-02-28 0.3812 0.4003 0.3812 0.3915 472.04万 2.7%
2024-02-27 0.3851 0.3913 0.3729 0.381 410.63万 -1.06%
2024-02-26 0.3958 0.4008 0.3786 0.3841 382.41万 -2.96%
2024-02-25 0.3798 0.4209 0.367 0.3958 499.65万 4.21%
2024-02-24 0.3837 0.4179 0.3706 0.3821 532.52万 -0.42%
2024-02-23 0.3431 0.3642 0.3329 0.364 467.66万 6.09%
2024-02-22 0.346 0.4064 0.3414 0.3431 513.01万 -0.84%
2024-02-21 0.3502 0.3618 0.3438 0.3456 442.32万 -1.31%
2024-02-20 0.3476 0.3544 0.3401 0.3501 388.19万 0.72%
2024-02-19 0.3368 0.3545 0.336 0.349 277.71万 3.62%
2024-02-18 0.3463 0.3468 0.3342 0.3355 279.48万 -3.12%
2024-02-17 0.3494 0.3509 0.3414 0.3449 434.27万 -1.29%
2024-02-16 0.3513 0.3513 0.341 0.35 334.52万 -0.37%
2024-02-15 0.3469 0.3519 0.338 0.3513 302.63万 1.27%
2024-02-14 0.3537 0.358 0.342 0.3451 452.69万 -2.43%
2024-02-13 0.3541 0.3548 0.3482 0.3531 357.84万 -0.28%
2024-02-12 0.3503 0.3608 0.3496 0.354 328.12万 1.06%
2024-02-11 0.3762 0.3762 0.3489 0.351 439.29万 -6.7%
2024-02-10 0.3754 0.3808 0.3659 0.3765 406.85万 0.29%
2024-02-09 0.3497 0.375 0.3487 0.375 400.3万 7.23%
2024-02-08 0.3411 0.3502 0.3377 0.3493 247.49万 2.4%
2024-02-07 0.3354 0.3413 0.3279 0.3413 222.73万 1.76%
2024-02-06 0.3283 0.3371 0.3203 0.3354 194.84万 2.16%
2024-02-05 0.3362 0.3364 0.3193 0.3284 212.29万 -2.32%
2024-02-04 0.3399 0.3431 0.3355 0.3361 260.41万 -1.12%
2024-02-03 0.3396 0.3446 0.3389 0.34 306.7万 0.12%
2024-02-02 0.3413 0.345 0.3388 0.3395 1178.12万 -0.53%
2024-02-01 0.3506 0.3507 0.3334 0.3411 1657.29万 -2.71%
2024-01-31 0.3498 0.3647 0.3449 0.3506 1822.46万 0.23%
2024-01-30 0.3497 0.3546 0.3379 0.3497 1581.59万 --
2024-01-29 0.3603 0.3617 0.3456 0.3497 1350.35万 -2.94%
2024-01-28 0.3681 0.3701 0.3469 0.3604 1752.59万 -2.09%
2024-01-27 0.3405 0.3701 0.332 0.3685 1863.22万 8.22%
2024-01-26 0.341 0.37 0.3405 0.3405 1724.47万 -0.15%
2024-01-25 0.3182 0.3533 0.3146 0.3411 1918.68万 7.2%
2024-01-22 0.3752 0.3795 0.3636 0.3646 1273.65万 -2.83%
2024-01-21 0.3292 0.3811 0.3262 0.381 1778.06万 15.74%
2024-01-20 0.3448 0.3448 0.3293 0.3293 1535.96万 -4.5%
2024-01-19 0.3502 0.3535 0.3416 0.3446 1515.83万 -1.6%
2024-01-18 0.3591 0.3653 0.3458 0.3502 1456.62万 -2.48%
2024-01-17 0.3778 0.3778 0.3538 0.3608 1509.49万 -4.5%
2024-01-16 0.3473 0.3755 0.3458 0.374 1554.58万 7.69%
2024-01-15 0.3371 0.3473 0.3356 0.3473 1545.2万 3.03%
2024-01-14 0.3621 0.3621 0.3362 0.3372 1821.28万 -6.88%
2024-01-13 0.3488 0.3743 0.3488 0.3628 1922.21万 4.01%
2024-01-12 0.324 0.3752 0.3197 0.3503 1873.36万 8.12%
2024-01-11 0.3275 0.3304 0.3126 0.3253 1255.53万 -0.67%
2024-01-10 0.3261 0.3429 0.3258 0.3278 1446.35万 0.52%
2024-01-09 0.3352 0.3352 0.3174 0.3262 1290.59万 -2.68%
2024-01-08 0.3397 0.3436 0.3277 0.3348 1882.13万 -1.44%
2024-01-07 0.3593 0.3726 0.3304 0.3404 2538.4万 -5.26%
2024-01-06 0.4114 0.4114 0.3573 0.3573 2440.06万 -13.15%
2024-01-05 0.3616 0.399 0.3552 0.399 2729.09万 10.34%
2024-01-04 0.3454 0.4302 0.3366 0.3616 2762.06万 4.69%
2024-01-03 0.3279 0.3537 0.3256 0.3454 1922.19万 5.34%
2024-01-02 0.3594 0.3616 0.3108 0.3274 1296.69万 -8.9%
2024-01-01 0.3517 0.3678 0.3501 0.3583 1166.61万 1.88%

回顶部