ten币今日最新价格 实时

$ 0.02130525 涨幅：-8.30%
更新时间：2024-07-05 06:50:12

24H最高/最低价格

H：¥0.2802 / $0.03853543
L：¥0.248 / $0.03411047

今年最高/最低价格

H：¥0.22 / $0.03
L：¥0.05 / $0.01

历史最高/最低价格

H：¥3.96 / $0.545269
L：¥0.0103 / $0.00141995

Tokenomy交易平台推荐

欧易OKX 币安Binance
ten走势图加载中...
  • ten币历史价格表
  • ten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
2024-07-04 0.025071 0.025864 0.023485 0.023668 1.61万 -5.6%
2024-07-03 0.02379 0.02684 0.023729 0.025071 2.31万 5.38%
2024-07-02 0.023851 0.024278 0.023485 0.02379 1.6万 -0.26%
2024-07-01 0.023363 0.024095 0.023363 0.023851 1.02万 2.09%
2024-06-30 0.023302 0.024278 0.023241 0.023363 2.11万 0.26%
2024-06-29 0.02318 0.024278 0.022875 0.023302 1.93万 0.53%
2024-06-28 0.022753 0.024705 0.022448 0.02318 3.02万 1.88%
2024-06-27 0.02318 0.024766 0.02257 0.022753 2.07万 -1.84%
2024-06-26 0.023668 0.025315 0.02135 0.02318 2.67万 -2.06%
2024-06-23 0.02562 0.026474 0.025193 0.026047 4215.6 1.67%
2024-06-22 0.02684 0.027755 0.025376 0.02562 6085.95 -4.55%
2024-06-21 0.028243 0.028914 0.02684 0.02684 4735.94 -4.97%
2024-06-20 0.02745 0.028975 0.026474 0.028243 7953.78 2.89%
2024-06-19 0.030134 0.030195 0.02745 0.02745 7247.55 -8.91%
2024-06-18 0.030134 0.030195 0.02745 0.02745 7247.55 -8.9068825910931%
2024-04-21 0.012738 0.0132 0.010824 0.012144 1.01万 -4.66%
2024-04-20 0.013332 0.013332 0.01254 0.012738 5004.6 -4.46%
2024-04-19 0.013068 0.013332 0.01254 0.013332 6669.43 2.02%
2024-04-18 0.013266 0.013794 0.012936 0.013068 1.65万 -1.49%
2024-04-17 0.013794 0.014982 0.0132 0.013464 3.13万 -2.39%
2024-04-16 0.013002 0.013596 0.012408 0.013134 2.01万 1.02%
2024-04-15 0.013002 0.013266 0.012606 0.013002 3.12万 --
2024-04-14 0.013398 0.013398 0.012342 0.01287 5.96万 -3.94%
2024-04-13 0.012936 0.01386 0.012078 0.013398 14.03万 3.57%
2024-04-12 0.011814 0.014982 0.011022 0.012936 26.39万 9.5%
2024-04-11 0.008778 0.013662 0.008778 0.011814 25.25万 34.59%
2024-04-10 0.008712 0.00891 0.008646 0.008778 3033.89 0.76%
2024-04-09 0.008712 0.008712 0.008514 0.008712 440.83 --
2024-04-08 0.008712 0.008712 0.008382 0.008514 1192.4 -2.27%
2024-04-07 0.008646 0.008712 0.008514 0.008712 734.65 0.76%
2024-04-06 0.008448 0.008646 0.008448 0.008646 686.57 2.34%
2024-04-05 0.008646 0.008844 0.008382 0.008448 1416.1 -2.29%
2024-04-04 0.008514 0.008844 0.008382 0.008844 1133.57 3.88%
2024-04-03 0.00858 0.009042 0.008448 0.008514 2014.28 -0.77%
2024-04-02 0.008382 0.009174 0.008382 0.008712 4828.53 3.94%
2024-04-01 0.008448 0.008778 0.008382 0.008382 1308.95 -0.78%
2024-03-31 0.008514 0.00858 0.008382 0.008448 845.37 -0.78%
2024-03-30 0.008448 0.008844 0.008448 0.008514 2289.48 0.78%
2024-03-29 0.008646 0.008646 0.00825 0.008448 2776.5 -2.29%
2024-03-28 0.00858 0.00891 0.008316 0.008646 2412.97 0.77%
2024-03-27 0.008844 0.009174 0.008448 0.00858 6447.12 -2.99%
2024-03-26 0.00858 0.009306 0.008184 0.008844 4116.48 3.08%
2024-03-25 0.008712 0.00891 0.008052 0.00858 3403.25 -1.52%
2024-03-24 0.007788 0.009174 0.007788 0.008712 9920.18 11.86%
2024-03-22 0.007722 0.008646 0.00759 0.008052 1857.2 4.27%
2024-03-21 0.007722 0.00792 0.007458 0.007722 1009.82 --
2024-03-20 0.008448 0.008448 0.007458 0.007722 3481.37 -8.59%
2024-03-19 0.00825 0.00858 0.008184 0.008448 895.36 2.4%
2024-03-18 0.008514 0.008646 0.008052 0.00825 2102.3 -3.1%
2024-03-17 0.008514 0.008844 0.008514 0.008514 1555.05 --
2024-03-16 0.00891 0.009108 0.008514 0.008514 4299.85 -4.44%
2024-03-15 0.009042 0.00924 0.008778 0.00891 1280.31 -1.46%
2024-03-14 0.00924 0.00924 0.008778 0.009042 1993.31 -2.14%
2024-03-13 0.009108 0.009504 0.00891 0.00924 3131.21 1.45%
2024-03-12 0.00858 0.009702 0.008514 0.009108 5563.05 6.15%
2024-03-11 0.008448 0.009174 0.008118 0.00858 8117.68 1.56%
2024-03-10 0.008184 0.008448 0.00792 0.008448 5392.42 3.23%
2024-03-09 0.008382 0.008646 0.008052 0.008184 3663.83 -2.36%
2024-03-08 0.008448 0.008976 0.007986 0.008382 5699.36 -0.78%
2024-03-07 0.008712 0.009042 0.007986 0.008184 7282.54 -6.06%
2024-03-06 0.009504 0.009966 0.008514 0.008844 1.35万 -6.94%
2024-03-05 0.009372 0.010494 0.009042 0.009438 1.67万 0.7%
2024-03-04 0.009042 0.010494 0.008712 0.009438 1.85万 4.38%
2024-03-03 0.008448 0.009438 0.008448 0.008712 1.26万 3.13%
2024-03-02 0.008712 0.009306 0.00825 0.008448 7976.83 -3.03%
2024-03-01 0.008448 0.009306 0.008118 0.008712 1.25万 3.13%
2024-02-29 0.008118 0.008514 0.008118 0.008448 4116.31 4.07%
2024-02-28 0.00825 0.008448 0.008052 0.008118 3444.17 -1.6%
2024-02-27 0.008184 0.008382 0.007854 0.00825 3881 0.81%
2024-02-26 0.007788 0.008184 0.00759 0.008184 3579.28 5.08%
2024-02-25 0.00759 0.007788 0.00759 0.007788 1492.27 2.61%
2024-02-24 0.00759 0.007656 0.00759 0.00759 1382.89 --
2024-02-23 0.007392 0.007656 0.007392 0.00759 1676.54 2.68%
2024-02-22 0.007392 0.007524 0.007392 0.007392 814.51 --
2024-02-21 0.007524 0.007656 0.007392 0.007458 1033.16 -0.88%
2024-02-20 0.007524 0.007524 0.007392 0.007524 1421.8 --
2024-02-19 0.007458 0.007656 0.00726 0.007524 2343.74 0.88%
2024-02-18 0.00759 0.00759 0.007326 0.007458 2683.93 -1.74%
2024-02-17 0.007326 0.007656 0.007326 0.00759 2118.14 3.6%
2024-02-16 0.007524 0.007524 0.00726 0.007326 1943.22 -2.63%
2024-02-15 0.007524 0.007524 0.007326 0.007524 882.04 --
2024-02-14 0.007392 0.007524 0.00726 0.007524 1348.14 1.79%
2024-02-13 0.007524 0.007524 0.00726 0.007392 1252 -1.75%
2024-02-12 0.007524 0.00759 0.007326 0.007524 1099.56 --
2024-02-11 0.007194 0.007524 0.007194 0.007524 1574.62 4.59%
2024-02-10 0.00726 0.00726 0.007062 0.007194 508.42 -0.91%
2024-02-09 0.007194 0.00726 0.006996 0.00726 160.51 0.92%
2024-02-08 0.007062 0.00726 0.00693 0.007194 1203.58 1.87%
2024-02-07 0.007128 0.007392 0.00693 0.007062 885.04 -0.93%

回顶部