10set币今日最新价格 实时

$ 0.432311 涨幅：-0.83%
更新时间：2024-06-28 22:50:07

24H最高/最低价格

H：¥4.08 / $0.561765
L：¥3.9416 / $0.542706

今年最高/最低价格

H：¥11.69 / $1.61
L：¥3.36 / $0.46

历史最高/最低价格

H：¥47.06 / $6.48
L：¥1.1107 / $0.152935

Tenset交易平台推荐

欧易OKX 币安Binance
10set走势图加载中...
  • 10set币历史价格表
  • 10set币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.5012 0.515 0.4623 0.4677 56.07万 -6.68%
2024-06-26 0.4963 0.504 0.4817 0.5014 58.73万 1.03%
2024-06-25 0.5099 0.5108 0.4959 0.4963 58.66万 -2.67%
2024-06-24 0.5248 0.5285 0.5013 0.51 71.11万 -2.82%
2024-06-23 0.5225 0.5269 0.5174 0.5249 52.7万 0.46%
2024-06-22 0.5314 0.5357 0.5208 0.5225 60.17万 -1.67%
2024-06-21 0.5194 0.5357 0.519 0.5315 57.86万 2.33%
2024-06-20 0.5283 0.5371 0.5191 0.5194 59.48万 -1.68%
2024-06-19 0.5429 0.5475 0.5204 0.5283 56.4万 -2.69%
2024-06-18 0.5429 0.5475 0.5204 0.5283 56.4万 -2.689261374102%
2024-06-17 0.5484 0.5582 0.5482 0.5529 61.2万 0.82%
2024-06-16 0.5558 0.5561 0.5455 0.5486 66.69万 -1.3%
2024-06-15 0.5642 0.5665 0.5556 0.5557 58.68万 -1.51%
2024-06-14 0.5858 0.5979 0.5566 0.5641 59.48万 -3.7%
2024-06-13 0.5646 0.5901 0.5577 0.585 63.12万 3.61%
2024-06-12 0.6597 0.6607 0.5714 0.5759 34.57万 -12.7%
2024-06-11 0.6612 0.6643 0.6577 0.6596 36.93万 -0.24%
2024-06-10 0.6882 0.6972 0.6595 0.6612 36.97万 -3.92%
2024-06-09 0.6982 0.7018 0.6786 0.6926 39.43万 -0.8%
2024-06-08 0.7211 0.7228 0.6973 0.6979 37万 -3.22%
2024-06-07 0.7353 0.741 0.7194 0.7211 37.91万 -1.93%
2024-06-06 0.6791 0.7382 0.6791 0.7348 40.63万 8.2%
2024-06-05 0.6751 0.6811 0.667 0.6791 38.47万 0.59%
2024-06-04 0.6704 0.6751 0.6586 0.6751 39.15万 0.7%
2024-06-03 0.6564 0.6842 0.6387 0.6703 37.83万 2.12%
2024-06-02 0.7092 0.7106 0.6458 0.6553 52.48万 -7.6%
2024-06-01 0.7026 0.7359 0.6948 0.7105 38.99万 1.12%
2024-05-31 0.7172 0.7178 0.6993 0.7025 36.61万 -2.05%
2024-05-30 0.7371 0.7414 0.7087 0.7173 38.43万 -2.69%
2024-05-29 0.8051 0.8051 0.7183 0.7375 36.19万 -8.4%
2024-05-28 0.8062 0.8108 0.7989 0.8048 38万 -0.17%
2024-05-27 0.8091 0.8105 0.7961 0.8061 38.18万 -0.37%
2024-05-26 0.8189 0.8298 0.8035 0.811 39.62万 -0.96%
2024-05-25 0.8936 0.8976 0.7973 0.8189 39万 -8.36%
2024-05-24 0.8754 0.8967 0.8726 0.8936 38.84万 2.08%
2024-05-23 0.901 0.901 0.8737 0.8753 38.22万 -2.85%
2024-05-22 0.9329 0.934 0.8296 0.901 41.31万 -3.42%
2024-05-21 0.9535 0.9566 0.937 0.9396 63.98万 -1.46%
2024-05-20 0.9525 0.9555 0.9349 0.9466 40.96万 -0.62%
2024-05-19 0.9603 0.9634 0.9481 0.9525 38.47万 -0.81%
2024-05-18 0.9618 0.9664 0.9498 0.96 36.87万 -0.19%
2024-05-17 0.9766 0.9811 0.9603 0.9616 35.8万 -1.54%
2024-05-16 0.9806 0.9824 0.9715 0.9759 34.14万 -0.48%
2024-05-15 0.9792 0.9828 0.9691 0.9805 35.3万 0.13%
2024-05-14 0.9579 0.9785 0.9498 0.9785 38.8万 2.15%
2024-05-13 0.9646 1.1205 0.9511 0.9586 40.13万 -0.62%
2024-05-12 0.9632 0.9753 0.9577 0.9707 63.4万 0.78%
2024-05-11 0.9638 0.9661 0.9555 0.9585 40.08万 -0.55%
2024-05-10 1.007 1.2146 0.8782 0.9648 45.56万 -4.19%
2024-05-09 1.021 1.0243 1.0073 1.007 40.54万 -1.37%
2024-05-08 1.0755 1.0772 0.916 1.021 39.3万 -5.07%
2024-05-07 1.0864 1.0978 1.0747 1.0755 44.12万 -1%
2024-05-06 1.0906 1.1054 1.0798 1.0869 41.31万 -0.34%
2024-05-05 1.0412 1.1899 1.0283 1.0965 43.93万 5.31%
2024-05-04 1.0427 1.0466 1.0382 1.0422 40.37万 -0.05%
2024-05-03 1.0421 1.0457 0.9662 1.0429 41.97万 0.08%
2024-05-02 1.1577 1.1577 1.0411 1.0421 36.84万 -9.99%
2024-05-01 1.1529 1.2003 1.1492 1.1581 42.13万 0.45%
2024-04-30 1.2214 1.2271 1.1526 1.1529 38.69万 -5.61%
2024-04-29 1.1983 1.235 1.1811 1.2214 40.65万 1.93%
2024-04-28 1.175 1.2249 1.1667 1.1949 41.47万 1.69%
2024-04-27 1.2182 1.2281 1.1678 1.1779 53.48万 -3.31%
2024-04-26 1.1708 1.2828 1.1708 1.2369 66.01万 5.65%
2024-04-25 1.2021 1.2555 1.1621 1.183 67.37万 -1.59%
2024-04-24 1.2088 1.2347 1.1245 1.2099 76.62万 0.09%
2024-04-23 1.2687 1.379 1.207 1.2088 63.55万 -4.72%
2024-04-22 1.3684 1.6094 1.2473 1.273 111.98万 -6.97%
2024-04-21 1.2415 1.3984 1.1643 1.3476 114.88万 8.55%
2024-04-20 0.9773 1.2442 0.9762 1.2415 62.44万 27.03%
2024-04-19 0.9923 0.9996 0.9726 0.977 47.51万 -1.54%
2024-04-18 1.0596 1.0647 0.9616 0.9935 52.28万 -6.24%
2024-04-17 1.145 1.145 1.0395 1.0596 50.93万 -7.46%
2024-04-16 1.1442 1.2216 0.9974 1.1401 83.46万 -0.36%
2024-04-15 1.3499 1.3499 1.142 1.1431 63.36万 -15.32%
2024-04-14 1.4444 1.4743 1.3026 1.3485 88.12万 -6.64%
2024-04-13 1.4017 1.4927 1.3851 1.447 83.83万 3.23%
2024-04-12 1.3964 1.595 1.2481 1.4026 125.22万 0.44%
2024-04-11 1.2458 1.3946 1.2466 1.3946 85.54万 11.94%
2024-04-10 1.083 1.297 1.083 1.2458 68.02万 15.03%
2024-04-09 1.0587 1.0832 1.0492 1.0825 58.93万 2.25%
2024-04-08 1.0241 1.1141 1.0221 1.0587 56.44万 3.38%
2024-04-07 1.0117 1.0517 1.0057 1.0235 58.07万 1.17%
2024-04-06 0.9999 1.0121 0.9675 1.0121 60.24万 1.22%
2024-04-05 0.9578 1.0014 0.9395 0.999 62.77万 4.3%
2024-04-04 0.9584 0.9774 0.9349 0.9582 56.85万 -0.02%
2024-04-03 1.0884 1.0949 0.9413 0.958 55.89万 -11.98%
2024-04-02 1.0894 1.1117 1.0166 1.0957 72.28万 0.58%
2024-04-01 1.0383 1.0918 1.0128 1.0891 65.57万 4.89%
2024-03-31 1.0427 1.0602 1.0243 1.0393 69.87万 -0.33%
2024-03-30 1.0379 1.0474 1.0213 1.0406 59.46万 0.26%
2024-03-29 1.0266 1.0507 1.0223 1.0373 57.92万 1.04%
2024-03-28 1.037 1.0416 1.0148 1.027 58.07万 -0.96%
2024-03-27 1.0393 1.0909 1.0349 1.0396 54.87万 0.03%
2024-03-26 1.0218 1.0469 1.0164 1.0379 55.8万 1.58%
2024-03-25 1.0476 1.049 1.0213 1.0218 54.5万 -2.46%
2024-03-24 1.0465 1.0534 1.0234 1.0483 56.95万 0.17%
2024-03-23 1.078 1.081 1.0296 1.054 83.11万 -2.23%
2024-03-22 1.0628 1.0794 1.0558 1.0696 56.63万 0.64%
2024-03-21 1.0773 1.0979 1.022 1.0624 55.97万 -1.38%
2024-03-20 1.0739 1.0833 0.9844 1.0752 61.73万 0.12%
2024-03-19 1.0866 1.1382 1.0662 1.0747 61.37万 -1.1%
2024-03-18 1.2953 1.2953 1.0175 1.0941 83.73万 -15.53%
2024-03-17 1.0753 1.3599 1.0589 1.295 99.81万 20.43%
2024-03-16 1.1764 1.2033 1.0634 1.0753 65.22万 -8.59%
2024-03-15 1.183 1.2607 1.166 1.1703 59.67万 -1.07%
2024-03-14 1.1982 1.2126 1.1249 1.183 68.42万 -1.27%
2024-03-13 1.1315 1.2099 1.1297 1.1982 75.75万 5.89%
2024-03-12 1.0367 1.2333 1.014 1.135 80.56万 9.48%
2024-03-11 0.9844 1.1459 0.9815 1.0369 63.59万 5.33%
2024-03-10 0.9403 1.004 0.935 0.9837 57.88万 4.62%
2024-03-09 0.8704 0.966 0.8651 0.9344 64.46万 7.35%
2024-03-08 0.854 0.8837 0.8509 0.8722 57万 2.13%
2024-03-07 0.8644 0.8704 0.838 0.8547 48.87万 -1.12%
2024-03-06 0.9699 0.9826 0.8524 0.8653 53.83万 -10.78%
2024-03-05 0.9777 1.0983 0.8866 0.9676 59.37万 -1.03%
2024-03-04 0.9627 0.9801 0.9463 0.978 43.11万 1.59%
2024-03-03 0.9763 0.9777 0.9558 0.9621 49.93万 -1.45%
2024-03-02 0.9919 0.9967 0.965 0.9763 51.01万 -1.57%
2024-03-01 0.9688 1.0001 0.9361 0.9919 55.91万 2.38%
2024-02-29 1.0129 1.0195 0.8587 0.97 60.55万 -4.24%
2024-02-28 1.025 1.0513 1.0019 1.0129 57.94万 -1.18%
2024-02-27 1.0955 1.104 1.0198 1.025 60.53万 -6.44%
2024-02-26 1.0749 1.0986 1.0682 1.095 58.81万 1.87%
2024-02-25 1.1392 1.1509 0.998 1.0749 68.69万 -5.64%
2024-02-24 1.0942 1.162 1.093 1.1388 62.44万 4.08%
2024-02-23 1.0893 1.2322 1.0893 1.1007 48.66万 1.05%
2024-02-22 1.0379 1.1127 0.9953 1.0893 32.46万 4.95%
2024-02-21 0.9725 1.0562 0.9654 1.0512 27.61万 8.09%
2024-02-20 0.9383 0.9968 0.8346 0.9728 28.31万 3.68%
2024-02-19 0.9391 0.9926 0.8016 0.9388 33.7万 -0.03%
2024-02-18 1.0166 1.0653 0.9392 0.9392 34.14万 -7.61%
2024-02-17 1.1377 1.159 0.9688 1.0165 53.42万 -10.65%
2024-02-16 0.996 1.1638 0.9651 1.14 72.63万 14.46%
2024-02-15 0.8105 1.0085 0.8097 0.9995 43.34万 23.32%
2024-02-14 0.7518 0.8353 0.7495 0.8105 34.88万 7.81%
2024-02-13 0.7143 0.7674 0.7143 0.7499 26.15万 4.98%
2024-02-12 0.6788 0.7162 0.6756 0.7155 26.91万 5.41%
2024-02-11 0.6608 0.7 0.6565 0.6785 23.07万 2.68%
2024-02-10 0.6767 0.6769 0.6587 0.6603 19.91万 -2.42%
2024-02-09 0.6708 0.6861 0.6641 0.6768 24.62万 0.89%
2024-02-08 0.671 0.6868 0.6704 0.6708 24.06万 -0.03%
2024-02-07 0.6822 0.6871 0.6636 0.6709 24.51万 -1.66%
2024-02-06 0.6656 0.6851 0.665 0.6822 23.9万 2.49%
2024-02-05 0.6867 0.695 0.6646 0.6655 25.21万 -3.09%
2024-02-04 0.6762 0.6877 0.6618 0.687 20.82万 1.6%
2024-02-03 0.6447 0.7092 0.6436 0.6784 26.38万 5.23%
2024-02-02 0.6408 0.653 0.6208 0.643 18.38万 0.34%
2024-02-01 0.6406 0.6616 0.63 0.6412 17.35万 0.09%
2024-01-31 0.6477 0.6543 0.6284 0.6408 13.59万 -1.07%

回顶部