tvk币今日最新价格 实时

$ 0.115829 涨幅：-6.69%
更新时间：2024-07-05 06:40:04

24H最高/最低价格

H：¥1.2883 / $0.177207
L：¥1.1877 / $0.163361

2023年最高价格/最低价格

H：¥0.7 / $0.1 (2023-12-15)
L：¥0.13 / $0.02 (2023-09-14)

历史最高/最低价格

H：¥8.8 / $1.21
L：¥0.1285 / $0.01767338

The Virtua Kolect交易平台推荐

欧易OKX 币安Binance
tvk走势图加载中...
  • tvk币历史价格表
  • tvk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 0.059319 0.060983 0.056227 0.057123 12.92万 -3.7%
2023-12-30 0.059114 0.060506 0.057497 0.060458 17.98万 2.27%
2023-12-29 0.067179 0.067179 0.058911 0.058911 38.6万 -12.31%
2023-12-28 0.063275 0.076411 0.061157 0.067845 79.69万 7.22%
2023-12-27 0.061958 0.064224 0.061507 0.063474 21.11万 2.45%
2023-12-26 0.061744 0.062903 0.060535 0.062407 25.82万 1.07%
2023-12-25 0.064486 0.065966 0.06156 0.061744 26.77万 -4.25%
2023-12-24 0.066578 0.067142 0.063849 0.064505 15.98万 -3.11%
2023-12-23 0.067059 0.070917 0.065094 0.066287 29.45万 -1.15%
2023-12-22 0.064947 0.070581 0.062885 0.067777 47.91万 4.36%
2023-12-21 0.066063 0.071429 0.062528 0.065272 37.99万 -1.2%
2023-12-20 0.069178 0.071144 0.064043 0.066054 34.86万 -4.52%
2023-12-19 0.066496 0.071097 0.062445 0.069194 40.2万 4.06%
2023-12-18 0.06836 0.075853 0.064783 0.066691 48.9万 -2.44%
2023-12-17 0.077577 0.08052 0.063991 0.068081 73.69万 -12.24%
2023-12-16 0.077948 0.088215 0.071189 0.078156 164.78万 0.27%
2023-12-15 0.063076 0.096347 0.058688 0.078039 481.87万 23.72%
2023-12-14 0.05173 0.064433 0.049802 0.063938 104.22万 23.6%
2023-12-13 0.058857 0.058939 0.051496 0.052037 62.31万 -11.59%
2023-12-12 0.064205 0.065835 0.055908 0.058635 66.04万 -8.68%
2023-12-11 0.066525 0.066525 0.063729 0.064199 21.08万 -3.5%
2023-12-10 0.066341 0.069237 0.064902 0.066154 37.16万 -0.28%
2023-12-09 0.070984 0.07112 0.064464 0.066341 47.52万 -6.54%
2023-12-08 0.070079 0.074802 0.066743 0.070972 61.62万 1.27%
2023-12-07 0.066401 0.076199 0.064766 0.069366 106.17万 4.47%
2023-12-06 0.067051 0.071225 0.063845 0.066419 75.24万 -0.94%
2023-12-05 0.070267 0.072972 0.06115 0.067142 99.77万 -4.45%
2023-12-04 0.075749 0.077775 0.067986 0.070578 162.39万 -6.83%
2023-12-03 0.065918 0.083263 0.065483 0.079495 383.3万 20.6%
2023-12-02 0.046614 0.079025 0.041463 0.066228 1236.99万 42.08%
2023-12-01 0.04631 0.049862 0.040556 0.049004 777.9万 5.82%
2023-11-30 0.045963 0.050034 0.042145 0.043351 811.51万 -5.68%
2023-11-29 0.050054 0.053149 0.045489 0.04555 1017.31万 -9%
2023-11-28 0.05293 0.054153 0.049871 0.051525 1953.9万 -2.65%
2023-11-27 0.049292 0.053716 0.049292 0.052859 1795.53万 7.24%
2023-11-26 0.050692 0.051538 0.048736 0.049059 1357.24万 -3.22%
2023-11-25 0.047933 0.053224 0.047933 0.050675 1788.9万 5.72%
2023-11-24 0.049252 0.050861 0.047729 0.047869 2060.95万 -2.81%
2023-11-23 0.048869 0.050319 0.043584 0.049252 2571.7万 0.78%
2023-11-22 0.05837 0.060937 0.046707 0.048769 2734.87万 -16.45%
2023-11-21 0.054086 0.061173 0.053356 0.058344 2642.32万 7.87%
2023-11-20 0.049465 0.054866 0.048862 0.053855 2145.72万 8.87%
2023-11-19 0.04613 0.05154 0.045972 0.049337 2127.2万 6.95%
2023-11-18 0.048085 0.055199 0.046342 0.046372 3240.28万 -3.56%
2023-11-17 0.050415 0.052883 0.046458 0.048342 2390.21万 -4.11%
2023-11-16 0.048211 0.051705 0.045102 0.050052 2631.35万 3.82%
2023-11-15 0.046467 0.048839 0.043049 0.04857 2090.36万 4.53%
2023-11-14 0.049733 0.052864 0.045484 0.046128 3164.88万 -7.25%
2023-11-13 0.044466 0.048782 0.040988 0.048782 2494.6万 9.71%
2023-11-12 0.036512 0.047221 0.036512 0.044464 3794.04万 21.78%
2023-11-11 0.03552 0.039512 0.033532 0.036285 2229.03万 2.15%
2023-11-10 0.036299 0.038952 0.034984 0.035566 2681.34万 -2.02%
2023-11-05 0.022802 0.02316 0.022457 0.022909 1041.94万 0.47%
2023-11-04 0.022722 0.023101 0.022071 0.022773 972.38万 0.22%
2023-11-03 0.022192 0.023913 0.022192 0.022722 1065.18万 2.39%
2023-11-02 0.021991 0.022844 0.021851 0.022184 1095.16万 0.88%
2023-11-01 0.023489 0.023489 0.021904 0.021904 1045.72万 -6.75%
2023-10-31 0.022913 0.023931 0.022913 0.023482 1261.2万 2.48%
2023-10-30 0.022266 0.023176 0.02211 0.02281 1136.84万 2.44%
2023-10-29 0.021912 0.022969 0.021589 0.022315 1394.82万 1.84%
2023-10-28 0.021072 0.022028 0.021066 0.021922 1228.49万 4.03%
2023-10-27 0.021799 0.022511 0.02094 0.021104 1086.25万 -3.19%
2023-10-26 0.020764 0.021776 0.020691 0.021659 1135.8万 4.31%
2023-10-25 0.020138 0.021777 0.020135 0.02083 1224.52万 3.44%
2023-10-24 0.020001 0.020579 0.01994 0.020166 1038.07万 0.82%
2023-10-23 0.019686 0.020138 0.019438 0.019851 1099.85万 0.84%
2023-10-22 0.019299 0.019707 0.019104 0.01962 1049.84万 1.66%
2023-10-21 0.018939 0.019483 0.018702 0.019362 1017.24万 2.23%
2023-10-20 0.019243 0.019243 0.018577 0.019001 1096.15万 -1.26%
2023-10-19 0.020256 0.020357 0.018941 0.019209 1086.8万 -5.17%
2023-10-18 0.020066 0.020672 0.02006 0.020247 1147.05万 0.9%
2023-10-17 0.019654 0.020693 0.019509 0.020066 1121.14万 2.1%
2023-10-16 0.01965 0.019843 0.019337 0.019625 1047.16万 -0.13%
2023-10-15 0.018883 0.019807 0.018873 0.019807 1103.24万 4.89%
2023-10-14 0.018646 0.019188 0.018646 0.018933 1020.48万 1.54%
2023-10-12 0.019234 0.019715 0.018756 0.018935 1080.88万 -1.55%
2023-10-11 0.019491 0.019575 0.01901 0.019234 1076.91万 -1.32%
2023-10-10 0.020349 0.020545 0.019498 0.019518 977.74万 -4.08%
2023-10-09 0.02038 0.020573 0.020055 0.02031 1031.53万 -0.34%
2023-10-08 0.020582 0.020651 0.020129 0.020417 1052.48万 -0.8%
2023-10-07 0.021006 0.021006 0.020145 0.020645 1170.98万 -1.72%
2023-10-06 0.020251 0.022189 0.020161 0.020981 1402.52万 3.6%
2023-10-05 0.020938 0.021097 0.019839 0.020351 1065.99万 -2.8%
2023-10-04 0.020495 0.021486 0.020159 0.020887 1207.36万 1.91%
2023-10-03 0.020908 0.021784 0.020467 0.020544 1135.97万 -1.74%
2023-10-02 0.020572 0.022216 0.020305 0.020935 1473.29万 1.76%
2023-10-01 0.020157 0.020591 0.019716 0.020482 1150.04万 1.61%
2023-09-30 0.020943 0.020968 0.020096 0.020141 1184.43万 -3.83%
2023-09-29 0.019917 0.022397 0.019845 0.020897 1875.09万 4.92%
2023-09-28 0.019105 0.020439 0.018888 0.019865 1410.32万 3.98%
2023-09-27 0.019186 0.019577 0.018959 0.019154 1494.76万 -0.17%
2023-09-26 0.018721 0.019427 0.018543 0.019185 1529.81万 2.48%
2023-09-25 0.018851 0.018953 0.018363 0.018825 1472.16万 -0.14%
2023-09-24 0.018248 0.01959 0.018248 0.018893 1598.62万 3.53%
2023-09-23 0.018204 0.018415 0.017786 0.018269 1400.51万 0.36%
2023-09-22 0.018805 0.018937 0.018192 0.018282 1418.7万 -2.78%
2023-09-21 0.018979 0.019098 0.018711 0.018771 1397.5万 -1.1%
2023-09-20 0.019143 0.019269 0.018775 0.018979 1513.75万 -0.86%
2023-09-19 0.019935 0.01996 0.018873 0.01919 1572.61万 -3.74%
2023-09-18 0.018969 0.02084 0.018853 0.019935 1893.08万 5.09%
2023-09-17 0.018686 0.019195 0.018561 0.01899 1497.6万 1.63%
2023-09-16 0.018499 0.018809 0.018213 0.018686 1548.66万 1.01%
2023-09-15 0.018206 0.018714 0.017901 0.018421 1558.55万 1.18%
2023-09-14 0.018687 0.018768 0.017618 0.018206 1456.48万 -2.57%
2023-09-13 0.018522 0.018957 0.018184 0.01863 1470.88万 0.58%
2023-09-12 0.019578 0.019625 0.018439 0.018522 1329.52万 -5.39%
2023-09-11 0.02019 0.020227 0.019499 0.01952 1360.39万 -3.32%
2023-09-10 0.020234 0.020528 0.02004 0.02019 1407.14万 -0.22%
2023-09-09 0.02 0.020583 0.02 0.02023 1459.14万 1.15%
2023-09-08 0.019886 0.020343 0.019801 0.020025 1415.91万 0.7%
2023-09-07 0.019869 0.020765 0.019741 0.019875 1532.73万 0.03%
2023-09-06 0.019624 0.01987 0.01913 0.019869 1497.54万 1.25%
2023-09-05 0.019741 0.020029 0.019592 0.019624 1481.43万 -0.59%
2023-09-04 0.019899 0.020074 0.019669 0.019741 1497.76万 -0.79%
2023-09-03 0.019664 0.019964 0.01935 0.019899 1434.57万 1.2%
2023-09-02 0.020323 0.020323 0.019579 0.019664 1396.86万 -3.24%
2023-09-01 0.020173 0.020765 0.020032 0.020323 1797.61万 0.74%
2023-08-31 0.020251 0.020709 0.02011 0.020173 1779.91万 -0.39%
2023-08-30 0.019989 0.020576 0.019716 0.020251 1712.16万 1.31%
2023-08-29 0.020245 0.020544 0.019688 0.019989 2245.97万 -1.26%
2023-08-28 0.020053 0.02034 0.019806 0.020245 2262.09万 0.96%
2023-08-27 0.019515 0.020804 0.019515 0.020053 2419.34万 2.76%
2023-08-26 0.019734 0.019997 0.019277 0.019562 2257.81万 -0.87%
2023-08-25 0.019969 0.020388 0.019715 0.019734 2236.35万 -1.18%
2023-08-24 0.019967 0.020024 0.019413 0.019969 2258.73万 0.01%
2023-08-22 0.021003 0.02107 0.020239 0.020239 2902.65万 -3.64%
2023-08-21 0.021166 0.021274 0.020905 0.021003 2775.11万 -0.77%
2023-08-20 0.020766 0.02129 0.020618 0.021147 2850.43万 1.83%
2023-08-19 0.022358 0.022723 0.020361 0.020766 2770.91万 -7.12%
2023-08-18 0.023466 0.023582 0.022358 0.022358 2785.78万 -4.72%
2023-08-17 0.025047 0.02506 0.023417 0.023466 2998.97万 -6.31%
2023-08-16 0.025709 0.025774 0.025012 0.025047 3054.37万 -2.57%
2023-08-15 0.025904 0.026299 0.025602 0.025709 3321.25万 -0.75%
2023-08-03 0.024825 0.025428 0.02448 0.024867 2633.8万 0.17%
2023-08-02 0.025069 0.025279 0.024149 0.024869 2679.99万 -0.8%
2023-08-01 0.025494 0.02567 0.024789 0.025092 2511.09万 -1.58%
2023-07-31 0.026056 0.026282 0.025335 0.025494 2451.12万 -2.16%
2023-07-30 0.025366 0.027071 0.025279 0.026055 2762.73万 2.72%
2023-07-29 0.025047 0.025636 0.024771 0.025344 2786.86万 1.19%
2023-07-28 0.024997 0.025665 0.024709 0.025095 2508.83万 0.39%
2023-07-27 0.025096 0.025247 0.02464 0.02498 2562.98万 -0.46%
2023-07-26 0.024387 0.025411 0.0238 0.025129 2810.38万 3.04%
2023-07-25 0.025523 0.026188 0.024317 0.024409 2802.21万 -4.36%
2023-07-24 0.024873 0.025803 0.02475 0.025564 2623.38万 2.78%
2023-07-23 0.025019 0.025136 0.024778 0.024873 2624.8万 -0.58%
2023-07-22 0.024888 0.025349 0.024779 0.025021 2513.82万 0.53%
2023-07-21 0.025015 0.025558 0.02483 0.024904 2593.01万 -0.44%
2023-07-20 0.024989 0.025408 0.024738 0.024998 2599.16万 0.04%
2023-07-19 0.025588 0.025887 0.024893 0.025018 2578.95万 -2.23%
2023-07-18 0.026367 0.026439 0.025348 0.025586 2588.75万 -2.96%
2023-07-17 0.026448 0.027397 0.026159 0.026367 2512.26万 -0.31%
2023-07-16 0.027585 0.027805 0.025873 0.026416 2639.21万 -4.24%
2023-07-15 0.026639 0.027876 0.026532 0.027582 2759.2万 3.54%
2023-07-14 0.026254 0.026724 0.025874 0.026537 2675.45万 1.08%
2023-07-13 0.02586 0.027788 0.025546 0.026281 2824.69万 1.63%
2023-07-11 0.026289 0.026315 0.02551 0.025914 2506.57万 -1.43%
2023-07-10 0.025785 0.026694 0.025392 0.026315 2771.05万 2.06%
2023-07-09 0.025628 0.0265 0.025296 0.025785 2568.76万 0.61%
2023-07-08 0.026047 0.02635 0.025119 0.025643 2627.15万 -1.55%
2023-07-07 0.026397 0.027164 0.025492 0.026042 2314.86万 -1.34%
2023-07-05 0.026792 0.028032 0.026772 0.027281 2133.3万 1.83%
2023-07-04 0.026017 0.02702 0.025945 0.026792 2681.34万 2.98%
2023-07-03 0.026374 0.02661 0.025782 0.025946 2502.21万 -1.62%
2023-07-02 0.025205 0.026592 0.025193 0.026394 2586.96万 4.72%
2023-07-01 0.02534 0.026484 0.024855 0.025249 2525.63万 -0.36%
2023-06-30 0.025577 0.025792 0.024807 0.025353 2654.7万 -0.88%
2023-06-28 0.027374 0.02743 0.026411 0.026694 2574.43万 -2.48%
2023-06-26 0.027784 0.029373 0.027196 0.028115 2812.27万 1.19%
2023-06-25 0.027317 0.02862 0.027317 0.027687 2612.27万 1.35%
2023-06-22 0.025204 0.026837 0.02509 0.026659 2797.71万 5.77%
2023-06-21 0.025664 0.026003 0.024841 0.025202 2446.63万 -1.8%
2023-06-20 0.025548 0.026098 0.025185 0.025637 2505.13万 0.35%
2023-06-19 0.025613 0.025927 0.025234 0.025533 2467.05万 -0.31%
2023-06-18 0.024701 0.026198 0.024698 0.025639 2578.4万 3.8%
2023-06-17 0.02411 0.025487 0.023865 0.024888 2585.64万 3.23%
2023-06-16 0.026556 0.026565 0.02377 0.024176 2767.32万 -8.96%
2023-06-15 0.0252 0.026943 0.025198 0.026556 2591.82万 5.38%
2023-06-14 0.025405 0.026346 0.025183 0.0252 2653.61万 -0.81%
2023-06-13 0.025487 0.026384 0.02506 0.025405 2554.53万 -0.32%
2023-06-12 0.025178 0.026205 0.024565 0.025647 2575.41万 1.86%
2023-06-11 0.029017 0.029261 0.024578 0.025312 2473.85万 -12.77%
2023-06-10 0.029536 0.029704 0.028803 0.029145 2571.99万 -1.32%
2023-06-09 0.029687 0.029844 0.028118 0.029536 2896.62万 -0.51%
2023-06-08 0.031136 0.032222 0.029436 0.029726 2624.82万 -4.53%
2023-06-07 0.03209 0.03209 0.029592 0.031244 2812.31万 -2.64%
2023-06-06 0.033695 0.035117 0.031438 0.031438 2810.07万 -6.7%
2023-06-05 0.033153 0.035117 0.032872 0.033694 2658.94万 1.63%
2023-06-04 0.03288 0.033712 0.032543 0.03315 2580.45万 0.82%
2023-06-03 0.033007 0.033709 0.032432 0.03288 2540.07万 -0.38%
2023-06-02 0.032129 0.033702 0.031664 0.033007 2901.3万 2.73%
2023-06-01 0.033864 0.03406 0.03208 0.032129 2612.01万 -5.12%
2023-05-31 0.034524 0.035072 0.033634 0.033764 2746.93万 -2.2%
2023-05-30 0.034707 0.035651 0.034412 0.034524 2803.91万 -0.53%
2023-05-29 0.034701 0.035414 0.034275 0.034707 2890.15万 0.02%
2023-05-28 0.037167 0.037177 0.034199 0.034703 2964.55万 -6.63%
2023-05-27 0.03312 0.03946 0.032778 0.037094 5194.62万 12%
2023-05-26 0.03106 0.035095 0.030798 0.033119 3251.19万 6.63%
2023-05-25 0.032563 0.033172 0.030618 0.03106 2527.06万 -4.62%
2023-05-24 0.032177 0.033212 0.03178 0.032563 2738.79万 1.2%
2023-05-23 0.032787 0.032936 0.031871 0.032178 2698.59万 -1.86%
2023-05-22 0.033857 0.034589 0.032492 0.032787 2117.47万 -3.16%
2023-05-21 0.033602 0.034171 0.032983 0.03396 2739.36万 1.07%
2023-05-20 0.033686 0.034065 0.032865 0.033602 2788.04万 -0.25%
2023-05-19 0.033465 0.034655 0.033166 0.033686 2522.63万 0.66%
2023-05-18 0.033024 0.03478 0.032679 0.033489 2849.84万 1.41%
2023-05-17 0.033432 0.033714 0.03236 0.033023 2702.5万 -1.22%
2023-05-16 0.033118 0.033813 0.032586 0.033433 2660.14万 0.95%
2023-05-15 0.032527 0.033231 0.032094 0.033118 2753.48万 1.82%
2023-05-14 0.032322 0.033539 0.031858 0.032527 2766.01万 0.63%
2023-05-13 0.032361 0.033156 0.031094 0.032295 3083.2万 -0.2%
2023-05-12 0.035 0.035313 0.032128 0.032308 2780.35万 -7.69%
2023-05-11 0.033917 0.035394 0.033776 0.035066 2895.31万 3.39%
2023-05-10 0.035668 0.035723 0.033535 0.033916 2931.59万 -4.91%

回顶部