thol币今日最新价格 实时

$ 0.00491768 涨幅：-4.77%
更新时间：2024-09-29 19:20:12

24H最高/最低价格

H：¥0.1991 / $0.02836832
L：¥0.1822 / $0.02596157

2023年最高价格/最低价格

H：¥0.42 / $0.06 (2023-05-10)
L：¥0.06 / $0.01 (2023-09-13)

历史最高/最低价格

H：¥1.01 / $0.14362
L：¥0.0565 / $0.00805274

AngelBlock交易平台推荐

欧易OKX 币安Binance
thol走势图加载中...
  • thol币历史价格表
  • thol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 0.02739 0.02739 0.02488 0.02532 16.1万 -7.56%
2023-12-30 0.02436 0.02831 0.02427 0.0272 18.12万 11.66%
2023-12-29 0.02576 0.02613 0.02385 0.02434 12.77万 -5.51%
2023-12-28 0.02355 0.0258 0.02295 0.02576 10.04万 9.38%
2023-12-27 0.02222 0.02459 0.02203 0.02362 13.87万 6.3%
2023-12-26 0.02236 0.02285 0.02203 0.02224 4.85万 -0.54%
2023-12-25 0.02288 0.02383 0.02201 0.02236 4.2万 -2.27%
2023-12-24 0.02445 0.02474 0.02271 0.02288 5.22万 -6.42%
2023-12-23 0.02505 0.02996 0.02367 0.02448 4.19万 -2.28%
2023-12-22 0.02694 0.03432 0.02503 0.02512 4.72万 -6.76%
2023-12-21 0.02918 0.03152 0.02526 0.02669 6.49万 -8.53%
2023-12-20 0.0278 0.02921 0.02701 0.02918 8.07万 4.96%
2023-12-19 0.02812 0.031 0.02776 0.02816 2.85万 0.14%
2023-12-18 0.02851 0.03282 0.028 0.02812 5.61万 -1.37%
2023-12-16 0.03123 0.03237 0.02934 0.02959 6.94万 -5.25%
2023-12-14 0.03034 0.03044 0.02857 0.02908 7.16万 -4.15%
2023-12-13 0.03238 0.03585 0.02858 0.03041 8.04万 -6.08%
2023-12-12 0.03323 0.03409 0.03085 0.03213 5.11万 -3.31%
2023-12-11 0.03334 0.03507 0.03198 0.0332 5.43万 -0.42%
2023-12-10 0.03424 0.03498 0.03333 0.03334 2.23万 -2.63%
2023-12-09 0.03458 0.0361 0.03368 0.03424 4.55万 -0.98%
2023-11-28 0.0341 0.03673 0.03316 0.03511 4.37万 2.96%
2023-11-27 0.03379 0.03556 0.03292 0.0341 3.39万 0.92%
2023-11-26 0.03405 0.03501 0.03301 0.0338 3.48万 -0.73%
2023-11-25 0.03425 0.03667 0.03358 0.03405 3.36万 -0.58%
2023-11-24 0.03462 0.03579 0.03425 0.03425 2.65万 -1.07%
2023-11-23 0.03378 0.03685 0.03351 0.03454 4.16万 2.25%
2023-11-22 0.03681 0.04459 0.03355 0.03369 6.62万 -8.48%
2023-11-21 0.03748 0.03948 0.03605 0.03681 5.62万 -1.79%
2023-11-20 0.03435 0.04093 0.03422 0.03764 6.59万 9.58%
2023-11-19 0.03205 0.03787 0.02881 0.03435 5.63万 7.18%
2023-11-18 0.03211 0.03454 0.0302 0.03071 3.74万 -4.36%
2023-11-17 0.03371 0.03578 0.03008 0.03211 4.36万 -4.75%
2023-11-16 0.03389 0.03751 0.03004 0.03371 5.78万 -0.53%
2023-11-15 0.03523 0.0383 0.03318 0.03383 4.4万 -3.97%
2023-11-14 0.03673 0.03888 0.03443 0.03519 3.79万 -4.19%
2023-11-13 0.03814 0.04127 0.03673 0.03673 3.13万 -3.7%
2023-11-12 0.03794 0.04015 0.03643 0.03813 4.68万 0.5%
2023-11-11 0.03665 0.04332 0.03421 0.03788 6.2万 3.36%
2023-11-10 0.03666 0.03869 0.03346 0.03587 7.48万 -2.15%
2023-11-05 0.02782 0.029 0.02561 0.02603 3.22万 -6.43%
2023-11-04 0.03512 0.03853 0.02782 0.02792 6.84万 -20.5%
2023-11-03 0.01995 0.03608 0.01907 0.03512 9.12万 76.04%
2023-11-02 0.01893 0.02246 0.01828 0.01993 4.57万 5.28%
2023-11-01 0.01768 0.02135 0.01603 0.01893 5.55万 7.07%
2023-10-31 0.01796 0.01869 0.01701 0.01766 4.32万 -1.67%
2023-10-30 0.01771 0.01988 0.01684 0.01796 4.27万 1.41%
2023-10-29 0.01808 0.01866 0.01772 0.01772 3.71万 -1.99%
2023-10-28 0.01871 0.02243 0.01805 0.01826 4.71万 -2.41%
2023-10-27 0.01882 0.02016 0.01873 0.01873 3.81万 -0.48%
2023-10-26 0.02026 0.02131 0.01847 0.0187 3.74万 -7.7%
2023-10-25 0.01827 0.02438 0.01814 0.02027 6.12万 10.95%
2023-10-24 0.01737 0.01832 0.01691 0.01811 2.75万 4.26%
2023-10-23 0.0162 0.01757 0.01605 0.01736 3.13万 7.16%
2023-10-22 0.01666 0.01911 0.01584 0.01619 3.73万 -2.82%
2023-10-21 0.01641 0.01727 0.01612 0.01666 4.17万 1.52%
2023-10-20 0.01664 0.01749 0.0163 0.01646 2.67万 -1.08%
2023-10-19 0.0165 0.01749 0.01619 0.01661 3.66万 0.67%
2023-10-18 0.01729 0.01749 0.01618 0.01648 3.65万 -4.68%
2023-10-17 0.01785 0.01798 0.01659 0.01729 2.27万 -3.14%
2023-10-15 0.01749 0.02078 0.01709 0.01773 3.66万 1.37%
2023-10-14 0.01757 0.01836 0.0173 0.01749 3.76万 -0.46%
2023-10-12 0.01527 0.01613 0.01391 0.01408 3.79万 -7.79%
2023-10-11 0.01538 0.01598 0.01421 0.01527 3.54万 -0.72%
2023-10-10 0.0171 0.0171 0.01488 0.01562 2.59万 -8.65%
2023-10-09 0.01667 0.01842 0.0163 0.0171 2.36万 2.58%
2023-10-08 0.01637 0.01745 0.0162 0.01663 3.04万 1.59%
2023-10-07 0.01654 0.01805 0.01601 0.01634 4.09万 -1.21%
2023-10-06 0.01719 0.01835 0.01591 0.01648 7.95万 -4.13%
2023-10-05 0.01843 0.01847 0.01711 0.01729 9.3万 -6.19%
2023-10-04 0.01853 0.02005 0.01802 0.01843 6.1万 -0.54%
2023-10-03 0.01248 0.02145 0.01248 0.0185 8.21万 48.24%
2023-10-02 0.01216 0.01346 0.01192 0.01248 6.1万 2.63%
2023-10-01 0.01148 0.01225 0.01097 0.01216 6.34万 5.92%
2023-09-30 0.01105 0.01271 0.01074 0.01147 9.26万 3.8%
2023-09-29 0.00956 0.01152 0.00952 0.01103 5.08万 15.38%
2023-09-28 0.00958 0.01024 0.00949 0.00958 3.57万 --
2023-09-27 0.00959 0.01058 0.00928 0.00958 5.42万 -0.1%
2023-09-26 0.0097 0.00999 0.00925 0.00958 8.95万 -1.24%
2023-09-25 0.00925 0.0098 0.00914 0.0097 8.89万 4.86%
2023-09-24 0.00969 0.00977 0.00925 0.00925 4.62万 -4.54%
2023-09-23 0.00939 0.01019 0.00927 0.00971 12.71万 3.41%
2023-09-22 0.0097 0.01024 0.00921 0.00933 5.33万 -3.81%
2023-09-21 0.00964 0.0103 0.00913 0.0097 8187.69 0.62%
2023-09-20 0.00927 0.01007 0.00902 0.00964 11.8万 3.99%
2023-09-19 0.0091 0.00961 0.00888 0.00939 5.6万 3.19%
2023-09-18 0.00914 0.00946 0.00882 0.0091 15.15万 -0.44%
2023-09-17 0.00881 0.00923 0.00876 0.00914 10.62万 3.75%
2023-09-16 0.00944 0.00944 0.00867 0.00881 1.65万 -6.67%
2023-09-15 0.00894 0.00945 0.00864 0.00944 6.81万 5.59%
2023-09-14 0.00837 0.00968 0.00835 0.00894 8.09万 6.81%
2023-09-13 0.00846 0.00886 0.00806 0.0084 7.56万 -0.71%
2023-09-09 0.00891 0.00938 0.00872 0.00872 9.02万 -2.13%
2023-09-08 0.00887 0.01049 0.00874 0.00891 1.41万 0.45%
2023-09-07 0.00876 0.0089 0.00875 0.00888 9.72万 1.37%
2023-09-06 0.00877 0.00886 0.00873 0.00876 9.42万 -0.11%
2023-09-05 0.0091 0.00927 0.00864 0.00877 2.24万 -3.63%
2023-09-04 0.00922 0.00924 0.00883 0.0091 10.37万 -1.3%
2023-09-03 0.0091 0.00926 0.00903 0.00922 18.15万 1.32%
2023-09-02 0.00948 0.00968 0.0091 0.0091 1.25万 -4.01%
2023-09-01 0.00954 0.01 0.00944 0.00948 7.49万 -0.63%
2023-08-31 0.00959 0.01039 0.00944 0.00954 10.85万 -0.52%
2023-08-30 0.00972 0.00988 0.00925 0.00959 1.09万 -1.34%
2023-08-29 0.00979 0.00985 0.00969 0.00972 4973.55 -0.72%
2023-08-28 0.00994 0.01133 0.00976 0.00979 9873.01 -1.51%
2023-08-27 0.01002 0.01051 0.00976 0.00994 4193.03 -0.8%
2023-08-26 0.01034 0.01037 0.01 0.01002 2626.99 -3.09%
2023-08-25 0.01016 0.01047 0.00997 0.01034 7460.83 1.77%
2023-08-24 0.0101 0.01138 0.01002 0.01016 1.78万 0.59%
2023-08-22 0.01153 0.0127 0.0105 0.01093 3.17万 -5.2%
2023-08-21 0.01103 0.01333 0.01059 0.01153 6.72万 4.53%
2023-08-20 0.01002 0.01353 0.0098 0.01102 2.93万 9.98%
2023-08-19 0.01118 0.01118 0.00981 0.01002 1.35万 -10.38%
2023-08-18 0.01131 0.01168 0.0104 0.01118 6539.87 -1.15%
2023-08-17 0.0123 0.01315 0.01038 0.01131 1.35万 -8.05%
2023-08-16 0.01032 0.01296 0.01031 0.0123 13.12万 19.19%
2023-08-15 0.01092 0.01118 0.01029 0.01032 1.91万 -5.49%
2023-08-03 0.016 0.01799 0.01499 0.01522 2.96万 -4.88%
2023-08-02 0.01653 0.01782 0.0155 0.016 6.93万 -3.21%
2023-08-01 0.01713 0.01842 0.01653 0.01653 1.69万 -3.5%
2023-07-31 0.01843 0.01864 0.01673 0.01713 1.61万 -7.05%
2023-07-30 0.01753 0.01897 0.01687 0.01843 5.87万 5.13%
2023-07-29 0.0182 0.01881 0.01744 0.01753 3.04万 -3.68%
2023-07-28 0.01838 0.01945 0.01752 0.0182 5.24万 -0.98%
2023-07-27 0.01852 0.0186 0.01801 0.01838 7.59万 -0.76%
2023-07-26 0.01868 0.02105 0.01852 0.01852 5.97万 -0.86%
2023-07-25 0.0193 0.02114 0.01868 0.01868 1.58万 -3.21%
2023-07-24 0.02223 0.02223 0.01892 0.0193 7181.38 -13.18%
2023-07-23 0.02178 0.02415 0.02178 0.02223 2.27万 2.07%
2023-07-22 0.0229 0.0242 0.02168 0.02178 1.62万 -4.89%
2023-07-21 0.0236 0.02417 0.0229 0.0229 2287.4 -2.97%
2023-07-20 0.02396 0.02399 0.02356 0.0236 6.14万 -1.5%
2023-07-19 0.02397 0.02549 0.02388 0.02396 8.82万 -0.04%
2023-07-18 0.02539 0.02599 0.02388 0.02397 4.02万 -5.59%
2023-07-17 0.02592 0.02592 0.02493 0.02539 6.8万 -2.04%
2023-07-16 0.02655 0.0266 0.02521 0.02592 13.48万 -2.37%
2023-07-15 0.02593 0.02695 0.0259 0.02655 2.2万 2.39%
2023-07-14 0.02639 0.0265 0.02588 0.02593 2.49万 -1.74%
2023-07-13 0.02718 0.02818 0.02551 0.02639 6872.56 -2.91%
2023-07-11 0.02832 0.02833 0.02665 0.02666 12.33万 -5.86%
2023-07-10 0.02825 0.02864 0.0272 0.02832 9.04万 0.25%
2023-07-09 0.02862 0.02886 0.02686 0.02827 15.31万 -1.22%
2023-07-08 0.02859 0.03006 0.02748 0.02862 9.62万 0.1%
2023-07-07 0.02769 0.03096 0.02769 0.02859 2.72万 3.25%
2023-07-05 0.03033 0.03059 0.02838 0.02857 5552.42 -5.8%
2023-07-04 0.03001 0.03087 0.02833 0.03033 1.47万 1.07%
2023-07-03 0.0298 0.03011 0.02885 0.03001 3.72万 0.7%
2023-07-02 0.02957 0.03057 0.02902 0.02981 5.38万 0.81%
2023-07-01 0.02652 0.03001 0.02596 0.02957 2.38万 11.5%
2023-06-30 0.02544 0.02684 0.02509 0.02652 1.29万 4.25%
2023-06-28 0.02547 0.02719 0.02498 0.02711 4.48万 6.44%
2023-06-26 0.02421 0.02606 0.02403 0.02472 6109.53 2.11%
2023-06-25 0.02423 0.02564 0.02324 0.02421 5.51万 -0.08%
2023-06-22 0.02266 0.02514 0.02203 0.02355 5.67万 3.93%
2023-06-21 0.02422 0.02434 0.02187 0.02266 3.59万 -6.44%
2023-06-20 0.02432 0.02432 0.02302 0.02422 4.02万 -0.41%
2023-06-19 0.02494 0.02494 0.0229 0.02432 3800.86 -2.49%
2023-06-18 0.0229 0.02525 0.0229 0.02494 4774.55 8.91%
2023-06-17 0.02446 0.02569 0.0229 0.0229 4398.46 -6.38%
2023-06-16 0.02704 0.02706 0.0237 0.02442 1.3万 -9.69%
2023-06-15 0.02688 0.02719 0.02665 0.02704 8.46万 0.6%
2023-06-14 0.0279 0.02832 0.02684 0.02688 6.93万 -3.66%
2023-06-13 0.0284 0.0292 0.02761 0.0279 6.48万 -1.76%
2023-06-12 0.02845 0.029 0.0283 0.02843 6.88万 -0.07%
2023-06-11 0.03019 0.03023 0.02763 0.02845 4.92万 -5.76%
2023-06-10 0.03013 0.03067 0.02906 0.03019 5.11万 0.2%
2023-06-09 0.03028 0.03074 0.02863 0.03036 4.11万 0.26%
2023-06-08 0.03034 0.03119 0.02903 0.03028 2492.29 -0.2%
2023-06-07 0.03176 0.03176 0.02881 0.03034 9464.82 -4.47%
2023-06-06 0.03476 0.03538 0.03176 0.03176 1.62万 -8.63%
2023-06-05 0.03541 0.03546 0.03361 0.03476 1.27万 -1.84%
2023-06-04 0.03301 0.03556 0.03301 0.03541 1.55万 7.27%
2023-06-03 0.03434 0.03478 0.03268 0.03301 1.29万 -3.87%
2023-06-02 0.03469 0.03502 0.03295 0.03461 1.27万 -0.23%
2023-06-01 0.03727 0.03739 0.03429 0.03469 2.5万 -6.92%
2023-05-31 0.03688 0.03814 0.03635 0.03727 3.66万 1.06%
2023-05-30 0.03681 0.03842 0.0353 0.03681 3.62万 --
2023-05-29 0.03591 0.03741 0.03591 0.03681 5.05万 2.51%
2023-05-28 0.03676 0.03896 0.03537 0.03601 3.3万 -2.04%
2023-05-27 0.03615 0.03695 0.03495 0.03676 3.85万 1.69%
2023-05-26 0.03613 0.03679 0.03418 0.03616 3.37万 0.08%
2023-05-25 0.03769 0.03769 0.03593 0.03613 8.21万 -4.14%
2023-05-24 0.03897 0.03939 0.0365 0.03769 5.68万 -3.28%
2023-05-23 0.04166 0.04267 0.03721 0.03897 4.58万 -6.46%
2023-05-22 0.04243 0.04657 0.03935 0.04166 1.78万 -1.81%
2023-05-21 0.04576 0.04598 0.04112 0.04243 2.34万 -7.28%
2023-05-20 0.04649 0.04754 0.04291 0.04576 5.81万 -1.57%
2023-05-19 0.04615 0.04747 0.04504 0.04648 6.42万 0.72%
2023-05-18 0.04655 0.04707 0.0459 0.04615 6.57万 -0.86%
2023-05-17 0.047 0.04729 0.04514 0.04665 4.41万 -0.74%
2023-05-16 0.04441 0.04833 0.04441 0.04701 3.64万 5.85%
2023-05-15 0.04556 0.04787 0.04441 0.04441 3177.52 -2.52%
2023-05-14 0.04754 0.05012 0.04474 0.04549 4188.89 -4.31%
2023-05-13 0.04601 0.05744 0.04031 0.04754 2.37万 3.33%
2023-05-12 0.04782 0.05098 0.046 0.04601 5768.94 -3.79%
2023-05-11 0.04601 0.04777 0.046 0.04777 3006.17 3.83%
2023-05-10 0.04929 0.05999 0.046 0.04601 2.4万 -6.65%

回顶部