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

2024年最高价格/最低价格

H：¥0.04 / $0.01 (2024-01-19)
L：¥0.01 / $0 (2024-09-23)

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
2024-10-04 0.0008481 0.00085407 0.00083068 0.000852 6311.58 0.46%
2024-09-29 0.000915 0.000915 0.00088143 0.00089598 2.9万 -2.08%
2024-09-28 0.000966 0.000966 0.00082786 0.000915 2.47万 -5.28%
2024-09-26 0.00095999 0.000964 0.00094165 0.000964 5899.18 0.42%
2024-09-23 0.00088206 0.001011 0.0008 0.00099449 2.38万 12.75%
2024-09-20 0.001026 0.001026 0.001001 0.001001 2万 -2.44%
2024-09-12 0.001049 0.001052 0.001032 0.001049 4433.68 --
2024-09-11 0.001049 0.001049 0.00104 0.001049 6749.75 --
2024-09-04 0.001077 0.001092 0.001065 0.001087 2.18万 0.93%
2024-08-18 0.001049 0.001179 0.00093172 0.001 8593.95 -4.67%
2024-07-31 0.001195 0.001345 0.001169 0.00134 1.07万 12.13%
2024-07-29 0.001419 0.001419 0.001297 0.001361 4907.97 -4.09%
2024-07-27 0.0014 0.001438 0.001359 0.00141 1.19万 0.71%
2024-07-24 0.001445 0.001506 0.001365 0.001393 1.68万 -3.6%
2024-07-23 0.001493 0.00153 0.001321 0.001445 8991.97 -3.22%
2024-07-22 0.001494 0.001534 0.001383 0.001493 2341.7 -0.07%
2024-07-21 0.001574 0.001602 0.001427 0.001494 1.58万 -5.08%
2024-07-20 0.001527 0.001663 0.00151 0.001574 1.5万 3.08%
2024-07-19 0.001592 0.001622 0.001501 0.001527 1.07万 -4.08%
2024-07-18 0.001637 0.00165 0.001462 0.001592 2.47万 -2.75%
2024-07-17 0.001521 0.001645 0.001463 0.001637 7696.61 7.63%
2024-07-16 0.001552 0.001586 0.00145 0.001521 1.38万 -2%
2024-07-15 0.001688 0.001703 0.001393 0.001552 1.73万 -8.06%
2024-07-14 0.001783 0.001857 0.001555 0.001688 1.51万 -5.33%
2024-07-13 0.001718 0.001808 0.001383 0.001783 2.75万 3.78%
2024-07-12 0.001837 0.00184 0.001694 0.001718 1.08万 -6.48%
2024-07-11 0.001833 0.001851 0.001833 0.001837 1.29万 0.22%
2024-07-10 0.001354 0.002005 0.001251 0.001833 3.13万 35.38%
2024-07-09 0.001404 0.001406 0.001272 0.001354 1.3万 -3.56%
2024-07-08 0.001335 0.001432 0.001281 0.001404 1.32万 5.17%
2024-07-07 0.001276 0.001429 0.001261 0.001333 1.63万 4.47%
2024-07-06 0.001729 0.001773 0.001066 0.001276 5.96万 -26.2%
2024-07-05 0.002026 0.002027 0.001369 0.001729 2.76万 -14.66%
2024-07-04 0.002248 0.002251 0.001589 0.002026 6.84万 -9.88%
2024-07-03 0.002387 0.002425 0.001584 0.002248 8.38万 -5.82%
2024-07-02 0.002394 0.002552 0.001741 0.002387 3.71万 -0.29%
2024-07-01 0.002437 0.002488 0.002394 0.002397 2.15万 -1.64%
2024-06-30 0.002478 0.002478 0.00239 0.002437 1.46万 -1.65%
2024-06-29 0.002505 0.002517 0.002421 0.002478 1.38万 -1.08%
2024-06-28 0.002478 0.002505 0.001665 0.002505 9934.34 1.09%
2024-06-27 0.002469 0.002509 0.00236 0.002478 2.04万 0.36%
2024-06-26 0.002415 0.002489 0.001643 0.002469 2.14万 2.24%
2024-06-25 0.002512 0.002617 0.001631 0.002415 7.59万 -3.86%
2024-06-24 0.002455 0.002531 0.002358 0.002512 2.93万 2.32%
2024-06-23 0.002319 0.00248 0.002287 0.002455 7.61万 5.86%
2024-06-22 0.002346 0.002348 0.002197 0.002319 3.06万 -1.15%
2024-06-21 0.002229 0.002353 0.002044 0.002346 6.49万 5.25%
2024-06-20 0.00208 0.002248 0.00187 0.002229 12.65万 7.16%
2024-06-19 0.00207 0.002108 0.001912 0.00208 5.36万 0.48%
2024-06-18 0.00207 0.002108 0.001912 0.00208 5.36万 0.48309178743961%
2024-04-21 0.00144 0.001447 0.001418 0.001447 8504.95 0.49%
2024-04-20 0.00145 0.001461 0.00138 0.00144 2.34万 -0.69%
2024-04-19 0.001483 0.001488 0.001418 0.00145 1.88万 -2.23%
2024-04-18 0.001535 0.001536 0.001453 0.001472 6.27万 -4.1%
2024-04-17 0.001567 0.001569 0.001494 0.001535 3.08万 -2.04%
2024-04-16 0.00154 0.001579 0.001462 0.001567 4.06万 1.75%
2024-04-15 0.001669 0.001669 0.001509 0.00154 3.29万 -7.73%
2024-04-14 0.001761 0.001789 0.001605 0.001669 3.29万 -5.22%
2024-04-13 0.001778 0.001788 0.001737 0.001788 1.01万 0.56%
2024-04-12 0.001772 0.001789 0.00174 0.001778 1.07万 0.34%
2024-04-11 0.001759 0.001776 0.001677 0.001772 2.53万 0.74%
2024-04-10 0.001754 0.001782 0.001722 0.001759 1.79万 0.29%
2024-04-09 0.001737 0.00178 0.001709 0.001754 2.28万 0.98%
2024-04-08 0.00177 0.00177 0.001716 0.001737 1.75万 -1.86%
2024-04-07 0.001764 0.001778 0.001715 0.001772 2.27万 0.45%
2024-04-06 0.001537 0.001778 0.001537 0.001764 6.51万 14.77%
2024-04-05 0.001683 0.001709 0.001481 0.001537 7.14万 -8.67%
2024-04-04 0.001793 0.001803 0.001679 0.001683 3.74万 -6.13%
2024-04-03 0.001873 0.001873 0.001775 0.001779 2.24万 -5.02%
2024-04-02 0.00193 0.00193 0.001859 0.001873 3.9万 -2.95%
2024-04-01 0.001846 0.001935 0.001686 0.00193 6.19万 4.55%
2024-03-31 0.001797 0.001906 0.001731 0.001846 3.98万 2.73%
2024-03-30 0.001726 0.001829 0.00169 0.001797 4.31万 4.11%
2024-03-29 0.001781 0.001889 0.001613 0.001726 7.8万 -3.09%
2024-03-28 0.001892 0.001892 0.001665 0.001781 4.87万 -5.87%
2024-03-27 0.001786 0.001945 0.001691 0.001885 5.68万 5.54%
2024-03-26 0.001875 0.001884 0.001741 0.001786 3.55万 -4.75%
2024-03-25 0.001983 0.001983 0.001861 0.001875 2.64万 -5.45%
2024-03-24 0.001986 0.001986 0.001936 0.001983 1.78万 -0.15%
2024-03-22 0.00201 0.002092 0.001643 0.002028 3.73万 0.9%
2024-03-21 0.002169 0.002169 0.001725 0.00201 7.43万 -7.33%
2024-03-20 0.00224 0.002246 0.002126 0.002169 2.89万 -3.17%
2024-03-19 0.002199 0.002263 0.002142 0.002243 4.24万 2%
2024-03-18 0.002325 0.002363 0.002199 0.002199 3.63万 -5.42%
2024-03-17 0.002397 0.002397 0.001977 0.002325 3.96万 -3%
2024-03-16 0.002466 0.002489 0.002343 0.002397 5.24万 -2.8%
2024-03-15 0.002377 0.002466 0.002334 0.002466 13.94万 3.74%
2024-03-14 0.002085 0.002373 0.001862 0.002373 11.17万 13.81%
2024-03-13 0.001852 0.002085 0.001808 0.002085 7.32万 12.58%
2024-03-12 0.001862 0.001925 0.001822 0.001849 5.13万 -0.7%
2024-03-11 0.001662 0.001854 0.001662 0.001853 6.15万 11.49%
2024-03-10 0.001596 0.001667 0.00145 0.001662 5.65万 4.14%
2024-03-09 0.001532 0.0016 0.001459 0.001596 13.5万 4.18%
2024-03-08 0.001853 0.001876 0.001503 0.001558 13.61万 -15.92%
2024-03-07 0.001812 0.001885 0.001775 0.001853 7.23万 2.26%
2024-03-06 0.001909 0.001916 0.001622 0.001796 12.1万 -5.92%
2024-03-05 0.001944 0.00195 0.001892 0.001909 3.82万 -1.8%
2024-03-04 0.00194 0.001948 0.001906 0.001944 1.93万 0.21%
2024-03-03 0.001922 0.001969 0.001628 0.001914 4.65万 -0.42%
2024-03-02 0.001903 0.001931 0.001876 0.001922 3.61万 1%
2024-03-01 0.001845 0.001903 0.001795 0.001903 5.14万 3.14%
2024-02-29 0.001774 0.00188 0.001759 0.001823 5.33万 2.76%
2024-02-28 0.001667 0.001774 0.001541 0.001774 10.08万 6.42%
2024-02-27 0.001698 0.001698 0.001607 0.001667 1.88万 -1.83%
2024-02-26 0.001572 0.001743 0.001532 0.001698 2.56万 8.02%
2024-02-25 0.001545 0.001608 0.001523 0.001572 1.5万 1.75%
2024-02-24 0.001559 0.001579 0.001516 0.001545 3.36万 -0.9%
2024-02-23 0.001501 0.001568 0.001469 0.001559 3.16万 3.86%
2024-02-22 0.001651 0.001651 0.001473 0.001501 4.79万 -9.09%
2024-02-21 0.001649 0.001684 0.001576 0.001651 2.5万 0.12%
2024-02-20 0.001606 0.001683 0.001598 0.001643 4.7万 2.3%
2024-02-19 0.001987 0.002151 0.001566 0.001597 15.57万 -19.63%
2024-02-18 0.00197 0.002141 0.00193 0.001987 6.61万 0.86%
2024-02-17 0.002023 0.002388 0.001907 0.002137 23.01万 5.64%
2024-02-16 0.001499 0.002068 0.001358 0.002041 13.7万 36.16%
2024-02-15 0.0019 0.001906 0.00085495 0.0015 22.74万 -21.05%
2024-02-14 0.002283 0.002284 0.001863 0.0019 17.55万 -16.78%
2024-02-13 0.002359 0.002359 0.002276 0.002283 6.95万 -3.22%
2024-02-12 0.002371 0.002372 0.002335 0.002359 4.85万 -0.51%
2024-02-11 0.002174 0.002381 0.002174 0.002371 5.55万 9.06%
2024-02-10 0.002516 0.002534 0.00214 0.002155 4.18万 -14.35%
2024-02-09 0.00247 0.002516 0.002409 0.002516 4.91万 1.86%
2024-02-08 0.002832 0.002838 0.002094 0.002467 7.44万 -12.89%
2024-02-07 0.0026 0.002938 0.0024 0.002832 10.23万 8.92%
2024-02-06 0.002553 0.002697 0.002503 0.0026 1.68万 1.84%
2024-02-05 0.002775 0.002795 0.002143 0.002553 6.03万 -8%
2024-02-04 0.002656 0.002865 0.002656 0.002775 2.19万 4.48%
2024-02-03 0.002651 0.002891 0.002524 0.002628 4.76万 -0.87%
2024-02-02 0.002409 0.002667 0.002335 0.002539 5.03万 5.4%
2024-02-01 0.002493 0.002968 0.002362 0.00241 8.19万 -3.33%
2024-01-31 0.003204 0.003344 0.00135 0.002493 34.43万 -22.19%
2024-01-30 0.00306 0.00332 0.003006 0.003204 3.38万 4.71%
2024-01-29 0.003246 0.003381 0.003015 0.00306 1.36万 -5.73%
2024-01-28 0.003218 0.003438 0.00314 0.003227 5.01万 0.28%
2024-01-27 0.003356 0.003397 0.00305 0.003218 4.65万 -4.11%
2024-01-26 0.003491 0.003492 0.0031 0.003356 5.74万 -3.87%
2024-01-25 0.003494 0.003639 0.003414 0.003491 5.62万 -0.09%
2024-01-22 0.004012 0.004082 0.003905 0.003933 5.07万 -1.97%
2024-01-21 0.003928 0.004154 0.003414 0.004002 14.96万 1.88%
2024-01-20 0.003614 0.005118 0.003401 0.004027 12.96万 11.43%
2024-01-19 0.004314 0.00578 0.002727 0.002776 2.27万 -35.65%
2024-01-18 0.004157 0.004535 0.003696 0.00431 14.66万 3.68%
2024-01-17 0.004023 0.004195 0.003253 0.004157 18万 3.33%
2024-01-16 0.00408 0.00409 0.003355 0.004023 1.61万 -1.4%
2024-01-15 0.003439 0.004143 0.003439 0.00408 5140.82 18.64%
2024-01-14 0.004184 0.004242 0.00332 0.003439 9009.77 -17.81%
2024-01-13 0.004197 0.004302 0.003622 0.004185 4.24万 -0.29%
2024-01-12 0.003823 0.004281 0.003411 0.00422 1.64万 10.38%
2024-01-11 0.003649 0.003854 0.003198 0.003823 2.85万 4.77%
2024-01-10 0.003782 0.003916 0.003121 0.003649 5.39万 -3.52%
2024-01-09 0.003921 0.003954 0.003645 0.003827 9.1万 -2.4%
2024-01-08 0.004033 0.004245 0.00376 0.003908 9.25万 -3.1%
2024-01-07 0.004231 0.004378 0.004006 0.004033 7.46万 -4.68%
2024-01-06 0.004518 0.004602 0.004058 0.004231 8.17万 -6.35%
2024-01-05 0.004546 0.004561 0.00433 0.004497 7.31万 -1.08%
2024-01-04 0.004042 0.00487 0.00403 0.004544 26.06万 12.42%
2024-01-03 0.003739 0.004042 0.003738 0.004042 6.14万 8.1%
2024-01-02 0.003869 0.004056 0.003706 0.003737 7.69万 -3.41%
2024-01-01 0.004023 0.004144 0.003715 0.003864 12.87万 -3.95%

回顶部