taki币今日最新价格 实时

$ 0.01292253 涨幅：-0.93%
更新时间：2024-07-07 23:50:11

24H最高/最低价格

H：¥0.1532 / $0.02107302
L：¥0.1317 / $0.01812195

2023年最高价格/最低价格

H：¥0.26 / $0.04 (2023-12-31)
L：¥0.04 / $0.01 (2023-06-11)

历史最高/最低价格

H：¥2.14 / $0.294838
L：¥0.0335 / $0.00461292

Taki交易平台推荐

欧易OKX 币安Binance
taki走势图加载中...
  • taki币历史价格表
  • taki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 0.01664 0.036184 0.014678 0.031984 765.83万 92.21%
2023-12-30 0.008332 0.021726 0.008332 0.017868 396.06万 114.45%
2023-12-29 0.008798 0.008803 0.008295 0.008325 32.88万 -5.38%
2023-12-28 0.009413 0.009415 0.008698 0.008798 32.39万 -6.53%
2023-12-27 0.009156 0.009411 0.009101 0.009411 36.84万 2.79%
2023-12-26 0.009569 0.009569 0.008962 0.009146 42.72万 -4.42%
2023-12-25 0.00843 0.009873 0.008251 0.009584 48.46万 13.69%
2023-12-24 0.008227 0.008875 0.007954 0.008434 32.99万 2.52%
2023-12-23 0.008717 0.008789 0.008067 0.008229 37.58万 -5.6%
2023-12-22 0.008325 0.0088 0.008053 0.008717 43.63万 4.71%
2023-12-21 0.007347 0.008352 0.007248 0.008275 39.6万 12.63%
2023-12-20 0.007134 0.00745 0.007122 0.007348 20.68万 3%
2023-12-19 0.007555 0.007671 0.006995 0.007134 34.34万 -5.57%
2023-12-18 0.007378 0.007801 0.007376 0.00752 29.97万 1.92%
2023-12-16 0.007303 0.00732 0.00703 0.007141 26.42万 -2.22%
2023-12-14 0.007214 0.007419 0.006949 0.007086 25.8万 -1.77%
2023-12-13 0.0073 0.007882 0.007011 0.007213 26万 -1.19%
2023-12-12 0.007939 0.008136 0.00688 0.0073 31.27万 -8.05%
2023-12-11 0.007581 0.008189 0.007499 0.007929 26.58万 4.59%
2023-12-10 0.007538 0.007571 0.007192 0.007523 19.91万 -0.2%
2023-12-09 0.006662 0.007503 0.006601 0.007484 31.29万 12.34%
2023-11-28 0.00634 0.006534 0.006194 0.006219 9.51万 -1.91%
2023-11-27 0.006158 0.00634 0.006094 0.00634 7.31万 2.96%
2023-11-26 0.006122 0.006162 0.006046 0.006158 6.9万 0.59%
2023-11-25 0.006114 0.006114 0.005933 0.006092 7.34万 -0.36%
2023-11-24 0.005937 0.006116 0.005877 0.006116 7.52万 3.01%
2023-11-23 0.00592 0.005937 0.005855 0.005937 7.45万 0.29%
2023-11-22 0.00586 0.005978 0.005837 0.005912 7.82万 0.89%
2023-11-21 0.005982 0.005997 0.005846 0.00586 10.05万 -2.04%
2023-11-20 0.006071 0.006083 0.005933 0.005949 10.31万 -2.01%
2023-11-19 0.00612 0.006122 0.006012 0.006069 12.03万 -0.83%
2023-11-18 0.006175 0.006229 0.006081 0.006109 14.96万 -1.07%
2023-11-17 0.006135 0.006216 0.006055 0.006189 12.96万 0.88%
2023-11-16 0.006147 0.006164 0.006049 0.006135 18.72万 -0.2%
2023-11-15 0.00623 0.006294 0.006121 0.006147 15.47万 -1.33%
2023-11-14 0.006379 0.0064 0.006191 0.00624 15.56万 -2.18%
2023-11-13 0.006361 0.00638 0.006197 0.00638 16.04万 0.3%
2023-11-12 0.006153 0.006355 0.006126 0.006307 20.39万 2.5%
2023-11-11 0.006296 0.006304 0.005972 0.00613 28.25万 -2.64%
2023-11-10 0.006463 0.006463 0.006144 0.006296 28.7万 -2.58%
2023-11-05 0.005873 0.006804 0.00574 0.006074 20.87万 3.42%
2023-11-04 0.005864 0.005971 0.005715 0.005841 15.53万 -0.39%
2023-11-03 0.005811 0.005907 0.005674 0.005853 17.79万 0.72%
2023-11-02 0.005741 0.005839 0.005616 0.005802 16.94万 1.06%
2023-11-01 0.005792 0.005891 0.005656 0.00574 16.53万 -0.9%
2023-10-31 0.00572 0.00592 0.005712 0.00579 18.48万 1.22%
2023-10-30 0.00562 0.005992 0.005609 0.005725 21.9万 1.87%
2023-10-29 0.005631 0.005676 0.005468 0.005627 18.04万 -0.07%
2023-10-28 0.006114 0.006117 0.005429 0.005624 26.12万 -8.01%
2023-10-27 0.006109 0.006185 0.006024 0.006113 20.97万 0.07%
2023-10-26 0.006329 0.006384 0.006046 0.006113 21.46万 -3.41%
2023-10-25 0.006199 0.006348 0.00612 0.006329 19.08万 2.1%
2023-10-24 0.006809 0.006958 0.006146 0.006197 21.04万 -8.99%
2023-10-23 0.006471 0.006471 0.006011 0.006275 15.59万 -3.03%
2023-10-22 0.006342 0.006504 0.006342 0.006465 12.51万 1.94%
2023-10-21 0.006214 0.00642 0.00611 0.006342 11.98万 2.06%
2023-10-20 0.006172 0.006242 0.006157 0.006213 12.48万 0.66%
2023-10-19 0.006157 0.006185 0.006154 0.006172 14.89万 0.24%
2023-10-18 0.006232 0.006245 0.006141 0.006159 14.72万 -1.17%
2023-10-17 0.006145 0.006243 0.006111 0.006243 9.96万 1.59%
2023-10-15 0.006157 0.006161 0.006113 0.00614 13.38万 -0.28%
2023-10-14 0.006252 0.006259 0.006153 0.006159 17.01万 -1.49%
2023-10-12 0.00634 0.00634 0.006177 0.006205 16.48万 -2.13%
2023-10-11 0.00614 0.00634 0.006103 0.00634 18.2万 3.26%
2023-10-10 0.006345 0.006347 0.006126 0.006136 18.94万 -3.29%
2023-10-09 0.006233 0.006352 0.006205 0.006345 22.66万 1.8%
2023-10-08 0.006333 0.006333 0.006229 0.006232 26.08万 -1.59%
2023-10-07 0.006429 0.006434 0.006269 0.00633 29.22万 -1.54%
2023-10-06 0.00656 0.006581 0.006393 0.006422 32.49万 -2.1%
2023-10-05 0.006453 0.006576 0.006423 0.006538 35.81万 1.32%
2023-10-04 0.006414 0.006461 0.006393 0.006456 39.44万 0.65%
2023-10-03 0.006439 0.006493 0.006385 0.006412 37.89万 -0.42%
2023-10-02 0.006429 0.006469 0.006376 0.006438 34.07万 0.14%
2023-10-01 0.006372 0.006432 0.006367 0.00643 28.52万 0.91%
2023-09-30 0.006365 0.006372 0.006339 0.006372 41.26万 0.11%
2023-09-29 0.00624 0.006365 0.006227 0.00636 32.93万 1.92%
2023-09-28 0.00625 0.006342 0.006231 0.00624 34.41万 -0.16%
2023-09-27 0.006253 0.00631 0.006213 0.006251 39.28万 -0.03%
2023-09-26 0.006392 0.006392 0.006232 0.006253 39.85万 -2.17%
2023-09-25 0.006346 0.006428 0.006346 0.006388 40.64万 0.66%
2023-09-24 0.00635 0.00635 0.006188 0.006346 40.81万 -0.06%
2023-09-23 0.006284 0.006396 0.00621 0.006341 38.19万 0.91%
2023-09-22 0.006335 0.006434 0.006245 0.006284 33.35万 -0.81%
2023-09-21 0.006275 0.00636 0.006268 0.006345 36.1万 1.12%
2023-09-20 0.006364 0.006444 0.006251 0.006275 41.73万 -1.4%
2023-09-19 0.006345 0.006435 0.006334 0.006363 47.56万 0.28%
2023-09-18 0.006272 0.006351 0.00625 0.006345 44.49万 1.16%
2023-09-17 0.006353 0.006637 0.006253 0.006272 36.88万 -1.27%
2023-09-16 0.00637 0.00637 0.006231 0.006353 32.74万 -0.27%
2023-09-15 0.006232 0.006399 0.006184 0.006374 30.97万 2.28%
2023-09-14 0.006343 0.006436 0.006219 0.006232 20.56万 -1.75%
2023-09-13 0.006557 0.006557 0.006246 0.006339 20.91万 -3.32%
2023-09-12 0.006173 0.006557 0.006173 0.006557 20.01万 6.22%
2023-09-11 0.006242 0.006248 0.006105 0.006178 19.9万 -1.03%
2023-09-10 0.006163 0.006246 0.006129 0.006242 17.6万 1.28%
2023-09-09 0.006218 0.006289 0.006165 0.006165 17.58万 -0.85%
2023-09-08 0.006223 0.006246 0.006159 0.006221 17.96万 -0.03%
2023-09-07 0.006436 0.0082 0.00615 0.006238 30.18万 -3.08%
2023-09-06 0.006184 0.00644 0.006173 0.006436 14.91万 4.08%
2023-09-05 0.006244 0.006258 0.006177 0.006184 13.84万 -0.96%
2023-09-04 0.006222 0.006469 0.006174 0.006244 15.19万 0.35%
2023-09-03 0.006217 0.006228 0.006173 0.006222 12.42万 0.08%
2023-09-02 0.006268 0.006279 0.006175 0.006217 10.93万 -0.81%
2023-09-01 0.006141 0.006268 0.006097 0.006268 9.14万 2.07%
2023-08-31 0.006186 0.006759 0.006136 0.006141 10.57万 -0.73%
2023-08-30 0.006172 0.006188 0.006155 0.006186 9.43万 0.23%
2023-08-29 0.006228 0.006231 0.006162 0.006172 10.49万 -0.9%
2023-08-28 0.006257 0.006258 0.006168 0.006228 7.66万 -0.46%
2023-08-27 0.006203 0.006262 0.006203 0.006257 7.61万 0.87%
2023-08-26 0.006263 0.006435 0.006177 0.006207 8.57万 -0.89%
2023-08-25 0.006316 0.006339 0.006118 0.006263 9.48万 -0.84%
2023-08-24 0.006263 0.007408 0.006156 0.006316 23.77万 0.85%
2023-08-22 0.006151 0.006218 0.006136 0.006163 6.82万 0.2%
2023-08-21 0.006011 0.006505 0.006009 0.006151 5.71万 2.33%
2023-08-20 0.006101 0.006101 0.005997 0.006021 8.18万 -1.31%
2023-08-19 0.00641 0.00641 0.006097 0.006101 8万 -4.82%
2023-08-18 0.006482 0.006485 0.006406 0.00641 7.77万 -1.11%
2023-08-17 0.006486 0.006491 0.006409 0.006482 9.03万 -0.06%
2023-08-16 0.006412 0.006527 0.006406 0.006486 11.19万 1.15%
2023-08-15 0.00644 0.006444 0.006412 0.006412 13.96万 -0.43%
2023-08-03 0.006382 0.007035 0.00638 0.006445 11.96万 0.99%
2023-08-02 0.006537 0.006552 0.006312 0.006387 10.22万 -2.29%
2023-08-01 0.006568 0.006614 0.006456 0.006543 10.5万 -0.38%
2023-07-31 0.006618 0.007234 0.006332 0.006567 13.89万 -0.77%
2023-07-30 0.006223 0.009115 0.006223 0.006537 34.49万 5.05%
2023-07-29 0.006297 0.006298 0.006217 0.006223 11.37万 -1.18%
2023-07-28 0.006262 0.006297 0.00622 0.006296 12.99万 0.54%
2023-07-27 0.006236 0.006279 0.00623 0.006267 4.73万 0.5%
2023-07-26 0.006246 0.006288 0.006232 0.006236 7.96万 -0.16%
2023-07-25 0.006525 0.006535 0.006246 0.006246 10.59万 -4.28%
2023-07-24 0.006893 0.006894 0.006423 0.00653 14.41万 -5.27%
2023-07-23 0.007799 0.008667 0.006786 0.006893 26.91万 -11.62%
2023-07-22 0.007375 0.009256 0.007018 0.008047 53.95万 9.11%
2023-07-21 0.006244 0.007379 0.00624 0.007379 25.26万 18.18%
2023-07-20 0.006437 0.00651 0.006231 0.006244 21.86万 -3%
2023-07-19 0.006916 0.006916 0.006278 0.006437 20.99万 -6.93%
2023-07-18 0.006327 0.006916 0.006226 0.006877 24.46万 8.69%
2023-07-17 0.006345 0.006505 0.006307 0.006327 24万 -0.28%
2023-07-16 0.006364 0.006377 0.006332 0.006341 22.6万 -0.36%
2023-07-15 0.006278 0.006433 0.006274 0.006364 20.76万 1.37%
2023-07-14 0.006264 0.006287 0.00622 0.006278 18.89万 0.22%
2023-07-13 0.006147 0.006275 0.006132 0.006264 13.58万 1.9%
2023-07-11 0.006108 0.006124 0.006097 0.006115 15.71万 0.11%
2023-07-10 0.006028 0.006125 0.006008 0.006108 16.04万 1.33%
2023-07-09 0.006042 0.006093 0.006003 0.006028 18.25万 -0.23%
2023-07-08 0.006235 0.006241 0.00603 0.006043 21.07万 -3.08%
2023-07-07 0.006201 0.006373 0.006118 0.006235 19.4万 0.55%
2023-07-05 0.00613 0.00635 0.006124 0.00635 11.84万 3.59%
2023-07-04 0.00601 0.006136 0.005998 0.00613 9.83万 2%
2023-07-03 0.006006 0.006021 0.005997 0.00601 9.29万 0.07%
2023-07-02 0.006158 0.006168 0.005974 0.006005 10.58万 -2.48%
2023-07-01 0.00603 0.0062 0.006018 0.006159 12.84万 2.14%
2023-06-30 0.006102 0.006102 0.005909 0.006027 14.84万 -1.23%
2023-06-28 0.006256 0.006256 0.00595 0.006146 25.35万 -1.76%
2023-06-26 0.006111 0.00635 0.005936 0.00617 24.39万 0.97%
2023-06-25 0.005923 0.007922 0.005916 0.006079 31.4万 2.63%
2023-06-22 0.005791 0.006151 0.00574 0.007638 19.4万 31.89%
2023-06-21 0.005938 0.005944 0.005791 0.005791 15.37万 -2.48%
2023-06-20 0.005816 0.006375 0.00581 0.005939 18.99万 2.11%
2023-06-19 0.005734 0.005847 0.005733 0.005816 13.81万 1.43%
2023-06-18 0.005754 0.005767 0.005665 0.005735 15.07万 -0.33%
2023-06-17 0.005462 0.005754 0.005428 0.005741 16.49万 5.11%
2023-06-16 0.005678 0.005707 0.005445 0.005463 15.74万 -3.79%
2023-06-15 0.005762 0.005815 0.005604 0.005678 18.91万 -1.46%
2023-06-14 0.006006 0.006019 0.005669 0.005762 20.16万 -4.06%
2023-06-13 0.005802 0.006184 0.005786 0.006006 25.18万 3.52%
2023-06-12 0.005582 0.006148 0.005547 0.005802 16.63万 3.94%
2023-06-11 0.006608 0.006608 0.005195 0.005567 11.8万 -15.75%
2023-06-10 0.006632 0.006653 0.006599 0.006608 5.42万 -0.36%
2023-06-09 0.006685 0.006692 0.006607 0.006631 4.53万 -0.81%
2023-06-08 0.006793 0.006793 0.006626 0.006669 4.3万 -1.83%
2023-06-07 0.007318 0.009333 0.006601 0.006776 17.06万 -7.41%
2023-06-06 0.007084 0.007452 0.006905 0.007452 11.11万 5.19%
2023-06-05 0.007101 0.007195 0.006903 0.007084 9.37万 -0.24%
2023-06-04 0.006888 0.007101 0.006803 0.007101 9.3万 3.09%
2023-06-03 0.006957 0.00696 0.00684 0.00689 7.95万 -0.96%
2023-06-02 0.007352 0.00737 0.006948 0.006957 16.4万 -5.37%
2023-06-01 0.006976 0.00953 0.006976 0.007352 36.46万 5.39%
2023-05-31 0.00721 0.007234 0.006942 0.006976 16.82万 -3.25%
2023-05-30 0.007103 0.007239 0.00709 0.00721 15.02万 1.51%
2023-05-29 0.007104 0.00732 0.007097 0.007104 14.93万 --
2023-05-28 0.007035 0.007213 0.006955 0.007108 21.54万 1.04%
2023-05-27 0.006802 0.007224 0.0068 0.007035 20.11万 3.43%
2023-05-26 0.006953 0.007006 0.006765 0.006801 12.45万 -2.19%
2023-05-25 0.007908 0.007932 0.006928 0.006953 22.96万 -12.08%
2023-05-24 0.007778 0.010974 0.007581 0.007893 69.92万 1.48%
2023-05-23 0.006751 0.009424 0.006698 0.009424 30.32万 39.59%
2023-05-22 0.006854 0.006888 0.006693 0.006751 20.56万 -1.5%
2023-05-21 0.007029 0.007055 0.006829 0.006863 21.28万 -2.36%
2023-05-20 0.007026 0.007315 0.00698 0.007029 21.28万 0.04%
2023-05-19 0.007133 0.007184 0.007021 0.007026 17.62万 -1.5%
2023-05-18 0.007077 0.007145 0.00699 0.007133 9.73万 0.79%
2023-05-17 0.006951 0.007182 0.006779 0.007075 8.16万 1.78%
2023-05-16 0.007191 0.007198 0.006935 0.006952 5.21万 -3.32%
2023-05-15 0.00781 0.007815 0.007057 0.007197 11.92万 -7.85%
2023-05-14 0.007833 0.007885 0.007593 0.00781 9.92万 -0.29%
2023-05-13 0.00806 0.008061 0.007812 0.007833 8.66万 -2.82%
2023-05-12 0.008021 0.008326 0.007799 0.00806 11.61万 0.49%
2023-05-11 0.008149 0.008254 0.007681 0.008021 9.14万 -1.57%
2023-05-10 0.007861 0.008567 0.007597 0.008149 7.1万 3.66%

回顶部