fund币今日最新价格 实时

$ 0.02152122 涨幅：-1.60%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.2764 / $0.03800988
L：¥0.2562 / $0.03523709

2023年最高价格/最低价格

H：¥0.29 / $0.04 (2023-06-25)
L：¥0.08 / $0.01 (2023-10-14)

历史最高/最低价格

H：¥0.61 / $0.083211
L：¥0.0643 / $0.00883801

Teh Fund交易平台推荐

欧易OKX 币安Binance
fund走势图加载中...
  • fund币历史价格表
  • fund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
2023-12-10 0.016512 0.016677 0.016492 0.0166 191.79 0.53%
2023-12-09 0.016304 0.016769 0.016304 0.016523 72.6456 1.34%
2023-11-28 0.015878 0.015878 0.015306 0.015332 2690.66 -3.44%
2023-11-27 0.016324 0.016331 0.015868 0.015878 1240.36 -2.73%
2023-11-25 0.016284 0.016284 0.016231 0.016263 2917.99 -0.13%
2023-11-24 0.01392 0.016492 0.01392 0.016284 5001.96 16.98%
2023-11-23 0.014089 0.014089 0.013871 0.01392 1113.32 -1.2%
2023-11-22 0.014153 0.014358 0.013834 0.014087 611.38 -0.47%
2023-11-21 0.013757 0.014244 0.013328 0.014153 5727.88 2.88%
2023-11-20 0.013112 0.013978 0.013112 0.013757 4493.63 4.92%
2023-11-19 0.013428 0.013436 0.013085 0.013112 669.35 -2.35%
2023-11-18 0.014607 0.014607 0.013426 0.013428 1971.22 -8.07%
2023-11-17 0.013337 0.014849 0.013078 0.014607 6472.08 9.52%
2023-11-16 0.013514 0.013569 0.01301 0.013335 445.21 -1.32%
2023-11-15 0.01515 0.015238 0.01324 0.013513 7957.78 -10.81%
2023-11-14 0.015336 0.015349 0.014766 0.015126 3171.3 -1.37%
2023-11-13 0.01575 0.015848 0.015231 0.015328 1402.39 -2.68%
2023-11-12 0.016208 0.016356 0.015751 0.015751 1766.25 -2.82%
2023-11-11 0.01554 0.016391 0.015206 0.016205 1652.42 4.28%
2023-11-10 0.014396 0.015569 0.014396 0.01554 739.4 7.95%
2023-11-05 0.013777 0.013807 0.013278 0.013529 4170.65 -1.8%
2023-11-04 0.0138 0.013919 0.01364 0.013777 983.5 -0.17%
2023-11-03 0.012897 0.013968 0.012893 0.013799 3583.23 6.99%
2023-11-02 0.013725 0.013972 0.012868 0.012893 5263.83 -6.06%
2023-11-01 0.014081 0.014083 0.012817 0.013723 1.13万 -2.54%
2023-10-31 0.016483 0.016499 0.013837 0.014087 2.84万 -14.54%
2023-10-30 0.018571 0.019615 0.016253 0.016483 3.91万 -11.24%
2023-10-29 0.018067 0.018657 0.017779 0.018574 6852.98 2.81%
2023-10-28 0.016739 0.021508 0.016649 0.018069 2.43万 7.95%
2023-10-27 0.016213 0.016849 0.015996 0.016738 6664.04 3.24%
2023-10-26 0.016221 0.016452 0.016074 0.016213 495.93 -0.05%
2023-10-25 0.015012 0.016876 0.014965 0.016225 1274.35 8.08%
2023-10-24 0.013917 0.015099 0.013916 0.01501 3446.4 7.85%
2023-10-23 0.01392 0.014073 0.013897 0.013915 1.629 -0.04%
2023-10-22 0.013819 0.013918 0.013565 0.013918 884.56 0.72%
2023-10-21 0.013856 0.014076 0.013674 0.013819 1493.99 -0.27%
2023-10-20 0.014392 0.014393 0.013727 0.013847 1499.79 -3.79%
2023-10-19 0.014927 0.014941 0.014301 0.014392 2273.63 -3.58%
2023-10-18 0.014634 0.015072 0.014621 0.014926 1420.99 2%
2023-10-17 0.014291 0.014861 0.01428 0.014636 704.11 2.41%
2023-10-15 0.011142 0.011533 0.011122 0.011132 2059.88 -0.09%
2023-10-14 0.010844 0.011216 0.010755 0.011142 1140.46 2.75%
2023-10-12 0.011819 0.011819 0.011645 0.01168 547.02 -1.18%
2023-10-11 0.01206 0.01206 0.011785 0.011819 1141 -2%
2023-10-10 0.012438 0.012604 0.012086 0.012086 1062.27 -2.83%
2023-10-09 0.012504 0.012506 0.012361 0.012438 1127.84 -0.53%
2023-10-08 0.012142 0.012535 0.012045 0.012511 4561.01 3.04%
2023-10-07 0.011464 0.012143 0.01142 0.012142 2092.68 5.91%
2023-10-06 0.01168 0.011811 0.011456 0.011461 939.64 -1.88%
2023-10-05 0.011946 0.012257 0.011675 0.01168 2970.46 -2.23%
2023-10-04 0.012438 0.012438 0.011671 0.011947 3481.32 -3.95%
2023-10-03 0.012696 0.013055 0.012462 0.012462 1343.61 -1.84%
2023-10-02 0.013003 0.013013 0.012695 0.012696 1136.41 -2.36%
2023-10-01 0.012445 0.013021 0.012369 0.013014 2300.49 4.57%
2023-09-30 0.013085 0.013173 0.012259 0.012444 4420.15 -4.9%
2023-09-29 0.012438 0.013051 0.012356 0.013051 3219.86 4.93%
2023-09-28 0.012262 0.01272 0.012258 0.012438 980.79 1.44%
2023-09-27 0.012313 0.012407 0.012058 0.012253 2266.85 -0.49%
2023-09-26 0.012956 0.01299 0.012174 0.012313 2147.31 -4.96%
2023-09-25 0.012818 0.012984 0.012817 0.012957 466.15 1.08%
2023-09-24 0.012789 0.012904 0.012741 0.012818 614.97 0.23%
2023-09-23 0.012483 0.012796 0.012393 0.012796 1962.13 2.51%
2023-09-22 0.012404 0.012556 0.012164 0.012483 1595.6 0.64%
2023-09-21 0.012408 0.012733 0.012377 0.012404 2582.05 -0.03%
2023-09-19 0.012434 0.012537 0.012057 0.012474 1184.43 0.32%
2023-09-18 0.012148 0.012441 0.012066 0.012434 1770.75 2.35%
2023-09-17 0.013405 0.01364 0.011165 0.012147 1.63万 -9.38%
2023-09-16 0.013633 0.013644 0.013405 0.013405 818.17 -1.67%
2023-09-15 0.013241 0.013658 0.01314 0.013632 1532.12 2.95%
2023-09-14 0.012531 0.013303 0.012308 0.013241 3475.25 5.67%
2023-09-13 0.011854 0.012599 0.011685 0.012531 1318.9 5.71%
2023-09-08 0.012566 0.012819 0.012495 0.012816 751.28 1.99%
2023-09-07 0.014107 0.014126 0.012545 0.012562 5644.56 -10.95%
2023-09-06 0.013532 0.014142 0.013469 0.014107 1755.19 4.25%
2023-09-05 0.013512 0.013817 0.013464 0.013532 1477.29 0.15%
2023-09-04 0.014334 0.014336 0.01351 0.013512 4100.14 -5.73%
2023-09-03 0.016935 0.016935 0.013279 0.014334 1.96万 -15.36%
2023-09-02 0.017384 0.017384 0.016867 0.016935 1178.14 -2.58%
2023-09-01 0.01723 0.017845 0.017197 0.017384 1828.6 0.89%
2023-08-31 0.01757 0.017764 0.017098 0.017227 6184.31 -1.95%
2023-08-30 0.018391 0.01843 0.01683 0.01757 4822.99 -4.46%
2023-08-29 0.019497 0.019497 0.017922 0.01839 5659.55 -5.68%
2023-08-28 0.01759 0.019497 0.017589 0.019497 8228.87 10.84%
2023-08-27 0.017866 0.017904 0.017585 0.01759 879.62 -1.54%
2023-08-26 0.017356 0.018082 0.017344 0.017866 1464.39 2.94%
2023-08-25 0.01749 0.017807 0.017353 0.017356 381.52 -0.77%
2023-08-24 0.017581 0.017581 0.016964 0.01749 931.91 -0.52%
2023-08-22 0.017581 0.019662 0.016558 0.017732 2.04万 0.86%
2023-08-21 0.017657 0.017762 0.017542 0.017581 97.9864 -0.43%
2023-08-20 0.017603 0.01774 0.017402 0.017656 439.6 0.3%
2023-08-19 0.018416 0.018497 0.016573 0.017587 2128.33 -4.5%
2023-08-18 0.019539 0.01958 0.018388 0.018388 759.47 -5.89%
2023-08-17 0.020773 0.021571 0.019413 0.019547 1.11万 -5.9%
2023-08-16 0.018119 0.023642 0.017987 0.020773 5.08万 14.65%
2023-08-15 0.018824 0.018901 0.018063 0.018119 2.51万 -3.75%
2023-08-03 0.020525 0.021037 0.020523 0.020753 1750.85 1.11%
2023-08-02 0.015839 0.022166 0.015797 0.020523 4.7万 29.57%
2023-08-01 0.01626 0.016272 0.01568 0.015839 1956.57 -2.59%
2023-07-31 0.016406 0.016477 0.016168 0.016257 1034.74 -0.91%
2023-07-29 0.016492 0.016523 0.016092 0.016453 2034.89 -0.24%
2023-07-28 0.016482 0.016824 0.016475 0.016492 1273.83 0.06%
2023-07-27 0.016977 0.017357 0.016392 0.016482 3957.06 -2.92%
2023-07-26 0.017846 0.017861 0.016783 0.016977 6973.09 -4.87%
2023-07-25 0.016612 0.020375 0.016592 0.017846 5.36万 7.43%
2023-07-24 0.018226 0.01824 0.016347 0.016612 9599.74 -8.86%
2023-07-23 0.018746 0.018876 0.018209 0.018224 3083.31 -2.78%
2023-07-22 0.018567 0.020313 0.018432 0.018746 1.51万 0.96%
2023-07-21 0.019768 0.019887 0.018566 0.018567 3341.67 -6.08%
2023-07-20 0.020074 0.020174 0.019724 0.019768 2271.68 -1.52%
2023-07-19 0.021893 0.021905 0.020062 0.020074 8161.5 -8.31%
2023-07-14 0.025504 0.028065 0.023731 0.023978 4.48万 -5.98%
2023-07-13 0.025557 0.029729 0.025432 0.025504 4.23万 -0.21%
2023-07-11 0.029424 0.029442 0.026086 0.02613 2.29万 -11.19%
2023-07-10 0.023316 0.030106 0.023151 0.029424 2.19万 26.2%
2023-07-09 0.02338 0.023525 0.022968 0.023319 3596.79 -0.26%
2023-07-08 0.020874 0.023441 0.019404 0.02338 2.72万 12.01%
2023-07-07 0.022008 0.022071 0.020675 0.020874 3372.38 -5.15%
2023-07-05 0.026335 0.026335 0.025313 0.025332 2270.09 -3.81%
2023-07-04 0.029318 0.029334 0.025485 0.026335 1.22万 -10.17%
2023-07-03 0.019615 0.02943 0.019411 0.029319 4.28万 49.47%
2023-07-02 0.021153 0.022229 0.019614 0.019615 8591.77 -7.27%
2023-06-25 0.032791 0.040205 0.026833 0.035805 6.03万 9.19%
2023-06-22 0.018216 0.036513 0.018186 0.030278 15.54万 66.22%
2023-06-18 0.013149 0.0142 0.013 0.013636 3517.06 3.7%
2023-06-17 0.014409 0.014409 0.014409 0.014409 73.4419 --
2023-06-16 0.014307 0.014427 0.014307 0.014409 73.4419 0.71%
2023-06-15 0.014323 0.014355 0.014066 0.014308 635.22 -0.1%
2023-06-14 0.015306 0.015306 0.014164 0.014323 1002.3 -6.42%
2023-06-13 0.015392 0.015393 0.015231 0.015306 607.93 -0.56%
2023-06-12 0.014619 0.015612 0.01453 0.015392 114.42 5.29%
2023-06-11 0.01699 0.017049 0.014609 0.014619 5418.37 -13.96%
2023-06-10 0.016908 0.016995 0.016033 0.01699 7417.89 0.48%
2023-06-08 0.017923 0.018428 0.017243 0.017246 2389.26 -3.78%
2023-06-07 0.018394 0.018447 0.017419 0.017923 3769.71 -2.56%
2023-06-05 0.019189 0.019196 0.018435 0.0185 2694.42 -3.59%
2023-05-24 0.021758 0.021758 0.021758 0.021758 216.48 --
2023-05-22 0.020435 0.024271 0.020434 0.021774 1.98万 6.55%
2023-05-21 0.020278 0.020661 0.020039 0.020435 4386.38 0.77%
2023-05-20 0.023932 0.023941 0.020218 0.020278 1.34万 -15.27%
2023-05-15 0.024632 0.024632 0.024632 0.024632 87.9119 --
2023-05-14 0.024499 0.024632 0.024492 0.024632 87.9119 0.54%
2023-05-13 0.020404 0.026929 0.020274 0.024497 3.01万 20.06%
2023-05-12 0.019315 0.022742 0.018541 0.020404 1.96万 5.64%
2023-05-11 0.018536 0.020509 0.017783 0.019315 4.05万 4.2%
2023-05-10 0.022791 0.028951 0.018416 0.018536 6.6万 -18.67%

回顶部