ten币今日最新价格 实时

$ 0.02081018 涨幅：-1.70%
更新时间：2024-07-07 23:50:14

24H最高/最低价格

H：¥0.2801 / $0.03853543
L：¥0.2479 / $0.03411047

2023年最高价格/最低价格

H：¥0.13 / $0.02 (2023-05-10)
L：¥0.05 / $0.01 (2023-10-18)

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
2023-12-31 0.008448 0.008514 0.008316 0.008514 1254.99 0.78%
2023-12-30 0.008448 0.008514 0.008316 0.008448 1659.54 --
2023-12-29 0.008316 0.008514 0.008316 0.008448 3247.76 1.59%
2023-12-28 0.008316 0.008448 0.008316 0.008316 2374.29 --
2023-12-27 0.008514 0.008514 0.008316 0.008316 2362.05 -2.33%
2023-12-26 0.008382 0.008514 0.008316 0.008382 5136.96 --
2023-12-25 0.008514 0.008778 0.008382 0.008382 4910.99 -1.55%
2023-12-24 0.00858 0.008778 0.008316 0.008514 1.43万 -0.77%
2023-12-23 0.008382 0.009702 0.00825 0.00858 10.83万 2.36%
2023-12-22 0.00825 0.008382 0.008184 0.008382 1682.37 1.6%
2023-12-21 0.008184 0.00825 0.008184 0.00825 1455.11 0.81%
2023-12-20 0.00825 0.008316 0.008118 0.008184 1781.69 -0.8%
2023-12-19 0.008382 0.008382 0.008052 0.00825 3112.4 -1.57%
2023-12-18 0.008316 0.008514 0.00825 0.008382 1996.82 0.79%
2023-12-16 0.008316 0.008448 0.00825 0.008448 1475.75 1.59%
2023-12-14 0.00825 0.008448 0.00825 0.008448 2973.26 2.4%
2023-12-13 0.00825 0.008382 0.00825 0.00825 1015.34 --
2023-12-12 0.008382 0.008448 0.00825 0.00825 3363.61 -1.57%
2023-12-11 0.008382 0.008514 0.008316 0.008382 4188.98 --
2023-12-10 0.008316 0.008514 0.00825 0.008382 2323.56 0.79%
2023-12-09 0.008382 0.008514 0.008316 0.008316 2594.44 -0.79%
2023-11-28 0.008646 0.008712 0.00792 0.007986 2.36万 -7.63%
2023-11-27 0.00924 0.009504 0.008514 0.008514 2.13万 -7.86%
2023-11-26 0.009702 0.010956 0.00891 0.009174 6.27万 -5.44%
2023-11-25 0.007722 0.01551 0.007524 0.009702 57.31万 25.64%
2023-11-24 0.007854 0.007854 0.00759 0.007722 669.64 -1.68%
2023-11-23 0.007656 0.007854 0.007524 0.007854 1383.26 2.59%
2023-11-22 0.00759 0.007854 0.00759 0.007656 546.47 0.87%
2023-11-21 0.008184 0.008184 0.007392 0.00759 5364.26 -7.26%
2023-11-20 0.008118 0.008184 0.00792 0.008184 1493.78 0.81%
2023-11-19 0.00792 0.008118 0.00792 0.008118 379.02 2.5%
2023-11-18 0.00792 0.00825 0.00792 0.00792 5831.36 --
2023-11-17 0.007854 0.007986 0.007854 0.00792 811.82 0.84%
2023-11-16 0.00792 0.00792 0.007788 0.007854 329.51 -0.83%
2023-11-15 0.007986 0.007986 0.007788 0.00792 1384.76 -0.83%
2023-11-14 0.008118 0.008184 0.007986 0.008184 2015.97 0.81%
2023-11-13 0.008118 0.008118 0.007986 0.008118 1486.7 --
2023-11-12 0.007854 0.008184 0.007854 0.008118 3055.21 3.36%
2023-11-11 0.008184 0.008184 0.007854 0.007854 1416.24 -4.03%
2023-11-10 0.008052 0.008184 0.007656 0.008184 1393.45 1.64%
2023-11-05 0.007392 0.007524 0.007326 0.007458 1165.71 0.89%
2023-11-04 0.007656 0.007656 0.007392 0.007392 1062.42 -3.45%
2023-11-03 0.00759 0.007656 0.007458 0.007656 2888.02 0.87%
2023-11-02 0.007524 0.007656 0.007524 0.00759 1251.35 0.88%
2023-11-01 0.00759 0.007656 0.007326 0.007524 2209.49 -0.87%
2023-10-31 0.00759 0.007788 0.007326 0.00759 1875.9 --
2023-10-30 0.00792 0.00792 0.007326 0.00759 3471.97 -4.17%
2023-10-29 0.007854 0.007986 0.007656 0.00792 528.17 0.84%
2023-10-28 0.007722 0.00792 0.00759 0.007854 2505.7 1.71%
2023-10-27 0.007788 0.00792 0.007722 0.007722 457.23 -0.85%
2023-10-26 0.008118 0.008118 0.00726 0.007788 6269.7 -4.07%
2023-10-25 0.007326 0.00825 0.00726 0.008118 7669.41 10.81%
2023-10-24 0.007326 0.00759 0.006996 0.007326 1690.4 --
2023-10-23 0.007524 0.007788 0.00726 0.007326 1601.89 -2.63%
2023-10-22 0.007458 0.007524 0.007392 0.007524 502.38 0.88%
2023-10-21 0.007194 0.007524 0.007194 0.007458 488.23 3.67%
2023-10-20 0.007194 0.00726 0.007194 0.007194 234.96 --
2023-10-19 0.00726 0.007458 0.007194 0.007194 342.59 -0.91%
2023-10-18 0.007788 0.007788 0.006864 0.00726 2325.62 -6.78%
2023-10-17 0.00792 0.00792 0.00759 0.007788 582.36 -1.67%
2023-10-15 0.007986 0.008118 0.00792 0.00792 1151.56 -0.83%
2023-10-14 0.008118 0.008184 0.007986 0.007986 910.93 -1.63%
2023-10-12 0.00825 0.00825 0.008052 0.00825 1269.08 --
2023-10-11 0.008316 0.008448 0.00825 0.00825 1111.23 -0.79%
2023-10-10 0.00825 0.008382 0.00825 0.008316 864.3 0.8%
2023-10-09 0.00825 0.008316 0.00825 0.00825 247.41 --
2023-10-08 0.008184 0.008382 0.008184 0.00825 92.1135 0.81%
2023-10-07 0.008184 0.008514 0.008118 0.008184 1071.15 --
2023-10-06 0.00825 0.008646 0.008052 0.008184 2282.44 -0.8%
2023-10-05 0.00825 0.008316 0.008052 0.00825 777.17 --
2023-10-04 0.008316 0.008382 0.008184 0.00825 1101.58 -0.79%
2023-10-03 0.008118 0.008316 0.008052 0.008316 1453.5 2.44%
2023-10-02 0.008052 0.008184 0.007986 0.008118 145.4 0.82%
2023-10-01 0.008052 0.00825 0.00792 0.008052 1021.57 --
2023-09-30 0.008118 0.008514 0.00792 0.008052 1565.95 -0.81%
2023-09-29 0.008184 0.008316 0.008118 0.008118 313.46 -0.81%
2023-09-28 0.008184 0.008382 0.008184 0.008184 570.36 --
2023-09-27 0.008118 0.008844 0.008118 0.008184 2447.18 0.81%
2023-09-26 0.007986 0.008778 0.00792 0.008118 7653.36 1.65%
2023-09-25 0.008118 0.008184 0.00792 0.007986 956.98 -1.63%
2023-09-24 0.007986 0.008184 0.007986 0.008118 264.37 1.65%
2023-09-23 0.008118 0.00825 0.00792 0.007986 1228.86 -1.63%
2023-09-22 0.008184 0.008316 0.008052 0.008118 654.47 -0.81%
2023-09-21 0.00825 0.00825 0.008184 0.008184 264.76 -0.8%
2023-09-20 0.008184 0.00825 0.008118 0.00825 488 0.81%
2023-09-19 0.008052 0.008316 0.008052 0.008184 508.78 1.64%
2023-09-18 0.008184 0.00825 0.008052 0.008052 561.21 -1.61%
2023-09-17 0.00792 0.008316 0.00792 0.008184 958.3 3.33%
2023-09-16 0.008052 0.00825 0.00792 0.00792 686.11 -1.64%
2023-09-15 0.008052 0.008184 0.00792 0.008052 949.25 --
2023-09-14 0.008184 0.008448 0.00792 0.008052 2305.07 -1.61%
2023-09-13 0.00825 0.008382 0.008052 0.008184 1821.03 -0.8%
2023-09-09 0.007986 0.008712 0.007986 0.008052 3824.98 0.83%
2023-09-08 0.00858 0.00858 0.007854 0.007986 1076.33 -6.92%
2023-09-07 0.008118 0.008646 0.00792 0.008646 992.17 6.5%
2023-09-06 0.007986 0.00891 0.007986 0.008118 3326.55 1.65%
2023-09-05 0.00759 0.00825 0.00759 0.007986 178.67 5.22%
2023-09-04 0.00825 0.00858 0.00759 0.00759 1393.07 -8%
2023-09-03 0.008514 0.008514 0.008118 0.00825 1270.45 -3.1%
2023-09-02 0.008448 0.008514 0.00825 0.008514 920.14 0.78%
2023-09-01 0.008712 0.008712 0.008448 0.008448 617.02 -3.03%
2023-08-31 0.00858 0.008976 0.008514 0.008712 1163.69 1.54%
2023-08-30 0.008316 0.008976 0.008316 0.00858 953.73 3.17%
2023-08-29 0.008646 0.00891 0.007788 0.008316 3660.9 -3.82%
2023-08-28 0.00858 0.00891 0.00858 0.008646 1185.23 0.77%
2023-08-27 0.008514 0.008778 0.008514 0.00858 338.09 0.78%
2023-08-26 0.008712 0.00891 0.008514 0.008514 1198.73 -2.27%
2023-08-25 0.009108 0.009108 0.008646 0.008712 1391.54 -4.35%
2023-08-24 0.008976 0.00924 0.008844 0.009108 1235.55 1.47%
2023-08-22 0.008976 0.009306 0.00891 0.00891 1156.08 -0.74%
2023-08-21 0.00891 0.009504 0.008778 0.008976 2629.23 0.74%
2023-08-20 0.009372 0.009372 0.00891 0.00891 503.37 -4.93%
2023-08-19 0.00924 0.00957 0.008844 0.009372 2515.91 1.43%
2023-08-18 0.00957 0.00957 0.009174 0.00924 953.37 -3.45%
2023-08-17 0.009702 0.009834 0.009306 0.00957 1249.82 -1.36%
2023-08-16 0.009504 0.010296 0.008844 0.009702 5834.67 2.08%
2023-08-15 0.009438 0.01023 0.009042 0.009504 9259.89 0.7%
2023-08-03 0.008514 0.008646 0.008514 0.00858 501.2 0.78%
2023-08-02 0.00858 0.008712 0.008514 0.008514 757.72 -0.77%
2023-08-01 0.008778 0.008778 0.00858 0.00858 2535.88 -2.26%
2023-07-31 0.008778 0.008778 0.008646 0.008778 1298.68 --
2023-07-29 0.008844 0.008844 0.008712 0.008712 363.09 -1.49%
2023-07-28 0.008778 0.008844 0.008712 0.008844 731.71 0.75%
2023-07-27 0.008778 0.008844 0.008712 0.008778 1229.01 --
2023-07-26 0.008712 0.008778 0.008646 0.008778 699.6 0.76%
2023-07-25 0.008646 0.008844 0.008646 0.008712 4612.63 0.76%
2023-07-24 0.008844 0.008844 0.008646 0.008646 1702.19 -2.24%
2023-07-23 0.008646 0.008844 0.008646 0.008844 497.66 2.29%
2023-07-22 0.008646 0.009042 0.008646 0.008646 2453.76 --
2023-07-21 0.00858 0.008778 0.008514 0.008646 2133.48 0.77%
2023-07-20 0.00872 0.008854 0.00858 0.00858 1443.82 -1.61%
2023-07-19 0.008854 0.008922 0.00872 0.00872 2284.32 -1.51%
2023-07-18 0.009122 0.009122 0.008586 0.008854 2987.75 -2.94%
2023-07-15 0.008519 0.009122 0.008519 0.008854 7838.04 3.93%
2023-07-14 0.008787 0.008787 0.008519 0.008519 849.48 -3.05%
2023-07-13 0.008653 0.008787 0.008586 0.008787 4460.2 1.55%
2023-07-11 0.008519 0.008653 0.008384 0.008519 2891.54 --
2023-07-10 0.008317 0.009927 0.00825 0.008519 2.94万 2.43%
2023-07-09 0.00825 0.008586 0.008049 0.008317 7896.21 0.81%
2023-07-08 0.00825 0.008451 0.008183 0.00825 3334.5 --
2023-07-07 0.008451 0.008653 0.008183 0.00825 7044.32 -2.38%
2023-07-05 0.009391 0.009592 0.008653 0.008787 1.72万 -6.43%
2023-07-04 0.010196 0.010665 0.009189 0.009391 3.17万 -7.9%
2023-07-03 0.007848 0.013482 0.007848 0.010196 10.45万 29.92%
2023-07-02 0.007579 0.00825 0.007512 0.007848 1382.5 3.55%
2023-06-30 0.007378 0.008384 0.007378 0.008317 922.24 12.73%
2023-06-28 0.008519 0.008519 0.007378 0.008183 2587.19 -3.94%
2023-06-25 0.008317 0.008653 0.008183 0.008183 1286.84 -1.61%
2023-06-22 0.008049 0.00872 0.008049 0.008384 2333.86 4.16%
2023-06-19 0.008854 0.010464 0.008049 0.008653 8764.45 -2.27%
2023-06-18 0.008653 0.009256 0.008653 0.008854 963.89 2.32%
2023-06-17 0.008519 0.009391 0.008519 0.008653 1274.27 1.57%
2023-06-16 0.009257 0.009458 0.008451 0.008519 1204.41 -7.97%
2023-06-15 0.009122 0.009257 0.008988 0.009257 1050.2 1.48%
2023-06-14 0.009927 0.01033 0.008519 0.009122 1.09万 -8.11%
2023-06-13 0.011336 0.011403 0.008787 0.009927 1.32万 -12.43%
2023-06-12 0.010866 0.011403 0.010799 0.011336 587.09 4.33%
2023-06-11 0.01194 0.01194 0.010799 0.010866 743.3 -8.99%
2023-06-10 0.01194 0.012007 0.010732 0.01194 2935.09 --
2023-06-09 0.01194 0.012007 0.011537 0.01194 345.66 --
2023-06-08 0.011537 0.012074 0.011537 0.01194 2173.21 3.49%
2023-06-07 0.012141 0.012342 0.011537 0.011537 866.03 -4.97%
2023-06-05 0.012141 0.01261 0.012141 0.012141 153.56 --
2023-06-04 0.011441 0.012744 0.011441 0.012141 807.64 6.12%
2023-06-03 0.012335 0.012653 0.010798 0.011441 2896.01 -7.25%
2023-06-02 0.012063 0.012435 0.012053 0.012335 988.27 2.25%
2023-06-01 0.011882 0.012535 0.011882 0.012063 1524.89 1.52%
2023-05-31 0.011764 0.012318 0.011764 0.011882 1074.18 1%
2023-05-30 0.012036 0.012685 0.011761 0.011764 1770.73 -2.26%
2023-05-29 0.011969 0.012231 0.011761 0.012036 1759.09 0.56%
2023-05-28 0.011542 0.01313 0.011537 0.011969 3652.12 3.7%
2023-05-27 0.013364 0.013364 0.010432 0.011542 8132.2 -13.63%
2023-05-26 0.013729 0.013729 0.01271 0.013364 733.63 -2.66%
2023-05-24 0.012947 0.014455 0.012947 0.01344 4689.56 3.81%
2023-05-23 0.014853 0.015147 0.011486 0.012947 4655.66 -12.83%
2023-05-22 0.01456 0.014908 0.014367 0.014853 408.85 2.01%
2023-05-21 0.015111 0.015126 0.014323 0.01456 1451.74 -3.65%
2023-05-20 0.015098 0.01588 0.01498 0.015111 587.51 0.09%
2023-05-19 0.015052 0.015324 0.015002 0.015098 336.85 0.31%
2023-05-18 0.015344 0.015347 0.014947 0.015052 273.76 -1.9%
2023-05-17 0.015335 0.016126 0.014808 0.015344 708.45 0.06%
2023-05-16 0.015673 0.016222 0.014447 0.015335 1272.2 -2.16%
2023-05-15 0.014927 0.016012 0.014927 0.015673 139.99 5%
2023-05-14 0.016362 0.016433 0.013615 0.014927 3049.91 -8.77%
2023-05-13 0.016269 0.016936 0.015247 0.016362 1357.84 0.57%
2023-05-12 0.016942 0.016946 0.016269 0.016269 274.11 -3.97%
2023-05-11 0.017089 0.017089 0.016346 0.016942 525.32 -0.86%
2023-05-10 0.017004 0.01778 0.014432 0.017089 3350.48 0.5%

回顶部