xtp币今日最新价格 实时

$ 0.00085109 涨幅：+1.01%
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥0.0107 / $0.00153114
L：¥0.01 / $0.00141894

2023年最高价格/最低价格

H：¥0.06 / $0.01 (2023-07-25)
L：¥0.02 / $0 (2023-05-10)

历史最高/最低价格

H：¥2.83 / $0.402555
L：¥0.0011 / $0.000159

Tap交易平台推荐

欧易OKX 币安Binance
xtp走势图加载中...
  • xtp币历史价格表
  • xtp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 0.00408 0.004115 0.003969 0.004023 3.64万 -1.4%
2023-12-30 0.003998 0.004188 0.003911 0.00408 6.83万 2.05%
2023-12-29 0.004296 0.004341 0.003942 0.003986 9.61万 -7.22%
2023-12-28 0.004152 0.004296 0.003996 0.004296 5.81万 3.47%
2023-12-27 0.004318 0.004341 0.004139 0.004152 4.52万 -3.84%
2023-12-26 0.004038 0.004354 0.00383 0.004318 11.45万 6.93%
2023-12-25 0.004441 0.004456 0.004007 0.004038 10.98万 -9.07%
2023-12-24 0.00457 0.004597 0.004366 0.004442 5.73万 -2.8%
2023-12-23 0.004485 0.004595 0.00419 0.00457 13.89万 1.9%
2023-12-22 0.004572 0.004592 0.004396 0.004483 5.15万 -1.95%
2023-12-21 0.004089 0.004714 0.003986 0.004572 9.75万 11.81%
2023-12-20 0.003983 0.004379 0.003933 0.004082 7.54万 2.49%
2023-12-19 0.004449 0.004602 0.00396 0.003986 10.14万 -10.41%
2023-12-18 0.004281 0.004617 0.00425 0.004443 12.55万 3.78%
2023-12-17 0.003834 0.00432 0.003752 0.004279 9.29万 11.61%
2023-12-16 0.004022 0.004042 0.003748 0.003834 6.02万 -4.67%
2023-12-15 0.003784 0.004025 0.003759 0.004022 4.62万 6.29%
2023-12-14 0.003724 0.003786 0.003668 0.003786 4万 1.66%
2023-12-13 0.003881 0.003881 0.003393 0.003709 9.18万 -4.43%
2023-12-12 0.004179 0.004201 0.003881 0.003881 3.32万 -7.13%
2023-12-11 0.003804 0.004232 0.003314 0.004181 9.31万 9.91%
2023-12-10 0.003555 0.003883 0.003235 0.003752 14.94万 5.54%
2023-12-09 0.004121 0.004225 0.003439 0.003555 9.74万 -13.73%
2023-12-08 0.004192 0.004218 0.003946 0.004121 5.44万 -1.69%
2023-12-07 0.004861 0.005114 0.004118 0.004202 7.93万 -13.56%
2023-12-06 0.00481 0.005241 0.004291 0.004861 11.34万 1.06%
2023-12-05 0.004482 0.005411 0.003843 0.00477 11.06万 6.43%
2023-12-04 0.004681 0.00545 0.00425 0.00447 8.15万 -4.51%
2023-12-03 0.004482 0.006094 0.004127 0.00469 8.26万 4.64%
2023-12-02 0.003645 0.006331 0.003547 0.004482 17.32万 22.96%
2023-12-01 0.004116 0.004314 0.003643 0.003645 1.29万 -11.44%
2023-11-30 0.004337 0.005253 0.003878 0.004116 2.38万 -5.1%
2023-11-29 0.003831 0.004717 0.003535 0.004337 8.84万 13.21%
2023-11-28 0.003902 0.004105 0.003658 0.003818 2.35万 -2.15%
2023-11-27 0.00375 0.004158 0.003735 0.003902 1.8万 4.05%
2023-11-26 0.004269 0.004269 0.003677 0.003744 3.42万 -12.3%
2023-11-25 0.004178 0.004572 0.003688 0.004269 4.69万 2.18%
2023-11-24 0.004253 0.004677 0.00385 0.004154 8.5万 -2.33%
2023-11-23 0.003435 0.004456 0.003319 0.00385 17.07万 12.08%
2023-11-22 0.004634 0.004683 0.003083 0.003497 67.19万 -24.54%
2023-11-21 0.004152 0.004657 0.004152 0.004634 21.98万 11.61%
2023-11-20 0.004134 0.004188 0.004096 0.004152 2.9万 0.44%
2023-11-19 0.004172 0.004285 0.004079 0.004134 4.09万 -0.91%
2023-11-18 0.004316 0.004344 0.004138 0.004164 4.33万 -3.52%
2023-11-17 0.004263 0.004465 0.004254 0.004316 8.12万 1.24%
2023-11-16 0.004238 0.004334 0.004052 0.004217 7.16万 -0.5%
2023-11-15 0.004333 0.004378 0.004132 0.004238 6.69万 -2.19%
2023-11-14 0.004519 0.004563 0.004172 0.004334 14.62万 -4.09%
2023-11-13 0.00426 0.004621 0.004069 0.004519 14万 6.08%
2023-11-12 0.004449 0.004555 0.004115 0.004234 7.11万 -4.83%
2023-11-11 0.004644 0.004771 0.004433 0.00454 17.62万 -2.24%
2023-11-10 0.004903 0.004977 0.004543 0.00465 25.1万 -5.16%
2023-11-05 0.005254 0.005348 0.004674 0.004759 16.59万 -9.42%
2023-11-04 0.005295 0.005451 0.004965 0.005255 12.65万 -0.76%
2023-11-03 0.00555 0.005695 0.005295 0.005295 15.61万 -4.59%
2023-11-02 0.005626 0.005709 0.005456 0.00555 6.1万 -1.35%
2023-11-01 0.00558 0.005764 0.00541 0.005626 7.49万 0.82%
2023-10-31 0.005776 0.005803 0.005563 0.00558 5.9万 -3.39%
2023-10-30 0.005682 0.005893 0.005647 0.005776 7万 1.65%
2023-10-29 0.005535 0.005915 0.005447 0.005755 12.13万 3.97%
2023-10-28 0.005702 0.005928 0.005535 0.005535 11.65万 -2.93%
2023-10-27 0.006207 0.006301 0.00573 0.005817 18.15万 -6.28%
2023-10-26 0.00622 0.006395 0.005911 0.006203 26.68万 -0.27%
2023-10-25 0.005882 0.006428 0.005791 0.006254 21.61万 6.32%
2023-10-24 0.005972 0.00607 0.005717 0.005868 17.22万 -1.74%
2023-10-23 0.006025 0.006134 0.005937 0.005959 8.09万 -1.1%
2023-10-22 0.006019 0.00608 0.005903 0.006025 5.53万 0.1%
2023-10-21 0.005935 0.006149 0.00585 0.006019 5.55万 1.42%
2023-10-20 0.006048 0.0061 0.0058 0.005935 8.92万 -1.87%
2023-10-19 0.006198 0.006215 0.00602 0.006048 2.78万 -2.42%
2023-10-18 0.006101 0.006217 0.005981 0.006209 7.75万 1.77%
2023-10-17 0.005988 0.006299 0.005923 0.006101 12.08万 1.89%
2023-10-16 0.005794 0.005988 0.005751 0.005988 4.38万 3.35%
2023-10-15 0.005789 0.00595 0.005767 0.005794 7.43万 0.09%
2023-10-14 0.005731 0.005856 0.00563 0.005789 5.97万 1.01%
2023-10-12 0.006556 0.006556 0.005877 0.005877 12.72万 -10.36%
2023-10-11 0.006297 0.006754 0.005993 0.006556 29.99万 4.11%
2023-10-10 0.006563 0.006875 0.006136 0.006189 27.81万 -5.7%
2023-10-09 0.006812 0.006859 0.006278 0.006563 10.94万 -3.66%
2023-10-08 0.006612 0.007236 0.006527 0.006727 24.97万 1.74%
2023-10-07 0.006243 0.0072 0.00606 0.006614 49.69万 5.94%
2023-10-06 0.006052 0.006596 0.00598 0.006242 26.01万 3.14%
2023-10-05 0.005584 0.006285 0.005552 0.006052 28.87万 8.38%
2023-10-04 0.005207 0.005646 0.005073 0.005584 23.66万 7.24%
2023-10-03 0.004463 0.006019 0.004438 0.005174 46.69万 15.93%
2023-10-02 0.004177 0.004459 0.00417 0.004454 8.18万 6.63%
2023-10-01 0.004084 0.004201 0.004039 0.004177 4.95万 2.28%
2023-09-30 0.004053 0.004211 0.004006 0.004085 8.92万 0.79%
2023-09-29 0.003829 0.004075 0.003749 0.004043 10.09万 5.59%
2023-09-28 0.003806 0.003869 0.003693 0.003829 8.02万 0.6%
2023-09-27 0.003911 0.003955 0.003694 0.003806 10.39万 -2.68%
2023-09-26 0.003962 0.004028 0.003849 0.003909 4.91万 -1.34%
2023-09-25 0.003943 0.00404 0.00394 0.003962 1.52万 0.48%
2023-09-24 0.003991 0.003993 0.003902 0.003975 1.92万 -0.4%
2023-09-23 0.004021 0.004088 0.003961 0.003999 2.46万 -0.55%
2023-09-22 0.004109 0.00412 0.004 0.004021 1.92万 -2.14%
2023-09-21 0.00413 0.004151 0.004053 0.004109 2.07万 -0.51%
2023-09-20 0.004149 0.00415 0.004027 0.00413 4.57万 -0.46%
2023-09-19 0.004143 0.004184 0.004051 0.004151 3.61万 0.19%
2023-09-18 0.004199 0.004234 0.004061 0.004143 2.78万 -1.33%
2023-09-17 0.004193 0.004279 0.004155 0.004199 3.44万 0.14%
2023-09-16 0.004214 0.00428 0.004175 0.004193 2.82万 -0.5%
2023-09-15 0.004126 0.004226 0.004079 0.004214 5.25万 2.13%
2023-09-14 0.004005 0.004126 0.003984 0.004126 4.9万 3.02%
2023-09-13 0.003889 0.004024 0.003844 0.004005 3.13万 2.98%
2023-09-12 0.003939 0.003959 0.003857 0.003889 3.12万 -1.27%
2023-09-11 0.004006 0.004015 0.003916 0.003939 1.28万 -1.67%
2023-09-09 0.004032 0.004104 0.003948 0.003992 5.83万 -0.99%
2023-09-08 0.003876 0.004142 0.003855 0.004031 9.5万 4%
2023-09-07 0.003916 0.003939 0.003871 0.003886 2.62万 -0.77%
2023-09-06 0.003889 0.004026 0.003875 0.003916 10万 0.69%
2023-09-05 0.003969 0.003988 0.003874 0.003889 2.74万 -2.02%
2023-09-04 0.003973 0.004003 0.003929 0.003969 1.68万 -0.1%
2023-09-03 0.003973 0.003989 0.003894 0.003973 2.36万 --
2023-09-02 0.00418 0.00418 0.00392 0.003973 7.16万 -4.95%
2023-09-01 0.004208 0.004264 0.004157 0.00418 2.71万 -0.67%
2023-08-31 0.004282 0.004328 0.004205 0.004254 14.38万 -0.65%
2023-08-30 0.004039 0.004293 0.003938 0.004282 4.11万 6.02%
2023-08-29 0.004182 0.004227 0.003973 0.004039 4万 -3.42%
2023-08-28 0.004103 0.004266 0.004006 0.004182 1.66万 1.93%
2023-08-27 0.004103 0.004144 0.003956 0.004103 4.95万 --
2023-08-26 0.004309 0.004325 0.004103 0.004103 6.62万 -4.78%
2023-08-25 0.004227 0.004619 0.004187 0.004309 7.82万 1.94%
2023-08-24 0.004153 0.004262 0.003979 0.004227 6万 1.78%
2023-08-22 0.004632 0.004652 0.004443 0.00446 4.07万 -3.71%
2023-08-21 0.004833 0.004943 0.004529 0.004632 6.44万 -4.16%
2023-08-20 0.004623 0.005149 0.004493 0.004833 9.27万 4.54%
2023-08-19 0.004843 0.005187 0.004396 0.004615 28.44万 -4.71%
2023-08-18 0.005192 0.005369 0.004832 0.004843 7.55万 -6.72%
2023-08-17 0.005309 0.005458 0.005156 0.005192 5.04万 -2.2%
2023-08-16 0.005576 0.005626 0.00518 0.005325 5.01万 -4.5%
2023-08-15 0.005643 0.005785 0.005391 0.005576 4.65万 -1.19%
2023-08-03 0.006708 0.007107 0.006616 0.006764 5.58万 0.83%
2023-08-02 0.007027 0.007214 0.00653 0.006708 10.14万 -4.54%
2023-08-01 0.007243 0.007405 0.007004 0.007027 5.09万 -2.98%
2023-07-31 0.006921 0.007699 0.006882 0.007243 13.35万 4.65%
2023-07-30 0.007136 0.007191 0.006822 0.006921 8.44万 -3.01%
2023-07-29 0.007421 0.007754 0.006607 0.007136 34.3万 -3.84%
2023-07-28 0.006853 0.007703 0.006545 0.007421 22.89万 8.29%
2023-07-27 0.006826 0.007346 0.006751 0.006853 11.01万 0.4%
2023-07-26 0.007077 0.007397 0.006723 0.006826 17.52万 -3.55%
2023-07-25 0.007178 0.007875 0.006764 0.007077 43.64万 -1.41%
2023-07-24 0.00725 0.007524 0.006634 0.007178 16.91万 -0.99%
2023-07-23 0.005744 0.007535 0.005732 0.007524 51.71万 30.99%
2023-07-22 0.006344 0.006353 0.005676 0.005744 15.54万 -9.46%
2023-07-21 0.005759 0.00673 0.005464 0.006344 23.3万 10.16%
2023-07-20 0.005693 0.005779 0.005389 0.005759 5.91万 1.16%
2023-07-19 0.005493 0.005873 0.005404 0.005693 5.84万 3.64%
2023-07-18 0.005225 0.005808 0.005175 0.005493 11.15万 5.13%
2023-07-17 0.0052 0.005524 0.005063 0.005225 7.29万 0.48%
2023-07-16 0.005631 0.005631 0.005159 0.0052 5.68万 -7.65%
2023-07-15 0.005285 0.005631 0.004748 0.005631 38.82万 6.55%
2023-07-14 0.005488 0.005592 0.005013 0.005285 9.72万 -3.7%
2023-07-13 0.005516 0.005606 0.005228 0.005488 3.42万 -0.51%
2023-07-11 0.00576 0.005774 0.005421 0.00549 4.42万 -4.69%
2023-07-10 0.005436 0.005779 0.005133 0.00576 2.9万 5.96%
2023-07-09 0.005444 0.005758 0.005149 0.005436 3.91万 -0.15%
2023-07-08 0.005473 0.00573 0.005096 0.005444 5.14万 -0.53%
2023-07-07 0.005236 0.005934 0.005183 0.005473 12.91万 4.53%
2023-07-05 0.005642 0.006237 0.00532 0.00532 9.12万 -5.71%
2023-07-04 0.006389 0.006476 0.005543 0.005642 11.93万 -11.69%
2023-07-03 0.006334 0.006434 0.00602 0.006389 7.3万 0.87%
2023-07-02 0.006622 0.006753 0.0061 0.006334 7.14万 -4.35%
2023-07-01 0.006395 0.007719 0.00618 0.006622 51.39万 3.55%
2023-06-30 0.006991 0.007104 0.006395 0.006395 15.4万 -8.53%
2023-06-28 0.006725 0.007573 0.006098 0.007111 23.08万 5.74%
2023-06-26 0.007008 0.007757 0.00646 0.007052 41.52万 0.63%
2023-06-25 0.006251 0.007037 0.005901 0.007008 46.08万 12.11%
2023-06-22 0.004056 0.005871 0.003836 0.005353 28.1万 31.98%
2023-06-21 0.003197 0.004537 0.003196 0.004056 21.53万 26.87%
2023-06-20 0.003442 0.003459 0.00317 0.003197 1.68万 -7.12%
2023-06-19 0.003197 0.003444 0.0029 0.003442 4.74万 7.66%
2023-06-18 0.003076 0.00321 0.002881 0.003197 2.08万 3.93%
2023-06-17 0.00282 0.003117 0.002814 0.003076 2.59万 9.08%
2023-06-16 0.003363 0.003377 0.002813 0.00282 11.17万 -16.15%
2023-06-15 0.003125 0.003467 0.002916 0.003363 6.16万 7.62%
2023-06-14 0.003274 0.003442 0.00295 0.003125 5.47万 -4.55%
2023-06-13 0.003105 0.003415 0.003105 0.003274 1.74万 5.44%
2023-06-12 0.003362 0.003529 0.003072 0.003105 4.54万 -7.64%
2023-06-11 0.00372 0.004021 0.003102 0.003362 13.36万 -9.62%
2023-06-10 0.003536 0.004023 0.003471 0.00372 2万 5.2%
2023-06-09 0.00372 0.004937 0.003499 0.003536 5.42万 -4.95%
2023-06-08 0.003901 0.004272 0.003689 0.00372 6.27万 -4.64%
2023-06-07 0.003441 0.003901 0.003108 0.003901 12.92万 13.37%
2023-06-06 0.003811 0.004085 0.003441 0.003441 10.01万 -9.71%
2023-06-05 0.003823 0.004097 0.003799 0.003811 6.77万 -0.31%
2023-06-04 0.003785 0.004144 0.003519 0.003823 7.63万 1%
2023-06-03 0.004046 0.004316 0.003779 0.003785 5.97万 -6.45%
2023-06-02 0.004307 0.004613 0.003752 0.004046 19.11万 -6.06%
2023-06-01 0.004162 0.004585 0.003798 0.004307 11.5万 3.48%
2023-05-31 0.004166 0.004471 0.003876 0.004162 5.08万 -0.1%
2023-05-30 0.00408 0.00435 0.003847 0.004166 3.18万 2.11%
2023-05-29 0.00423 0.004302 0.003821 0.00408 3.02万 -3.55%
2023-05-28 0.00428 0.004285 0.003993 0.00423 2.29万 -1.17%
2023-05-27 0.00419 0.004286 0.003947 0.00428 3.32万 2.15%
2023-05-26 0.004455 0.004455 0.003923 0.00419 14.66万 -5.95%
2023-05-25 0.004633 0.004904 0.004212 0.004455 8.93万 -3.84%
2023-05-24 0.004568 0.00464 0.004045 0.004633 5.79万 1.42%
2023-05-23 0.004564 0.004589 0.004099 0.004568 6.4万 0.09%
2023-05-22 0.00485 0.004881 0.004312 0.004564 10.96万 -5.9%
2023-05-21 0.004599 0.005115 0.004565 0.00485 3.16万 5.46%
2023-05-20 0.00489 0.005149 0.004559 0.004599 6.04万 -5.95%
2023-05-19 0.004613 0.005229 0.00461 0.00489 5.24万 6%
2023-05-18 0.005444 0.005477 0.004612 0.004613 9.14万 -15.26%
2023-05-17 0.004132 0.006634 0.004132 0.005444 39.95万 31.75%
2023-05-16 0.004584 0.004684 0.004028 0.004132 8.67万 -9.86%
2023-05-15 0.004308 0.004615 0.004034 0.004584 4.09万 6.41%
2023-05-14 0.00423 0.004327 0.003678 0.004308 13.53万 1.84%
2023-05-13 0.004329 0.004497 0.003747 0.00423 9.2万 -2.29%
2023-05-12 0.004486 0.004708 0.003832 0.004329 15.01万 -3.5%
2023-05-11 0.003869 0.004528 0.003589 0.004486 14.52万 15.95%
2023-05-10 0.004448 0.004472 0.002498 0.003865 104.8万 -13.11%

回顶部