bnt币今日最新价格 实时

$ 0.636024 涨幅：+0.63%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥5.0631 / $0.697127
L：¥4.8963 / $0.674163

今年最高/最低价格

H：¥7.68 / $1.06
L：¥4.29 / $0.59

历史最高/最低价格

H：¥77.86 / $10.72
L：¥0.8783 / $0.120935

Bancor Network交易平台推荐

欧易OKX 币安Binance
bnt走势图加载中...
  • bnt币历史价格表
  • bnt币概况
2017年 2018年 2019年 2020年 2021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 0.6338 0.6364 0.6193 0.6199 311.12万 -2.19%
2024-06-26 0.5986 0.6347 0.5925 0.6341 289.72万 5.93%
2024-06-25 0.6298 0.6306 0.5905 0.5982 250.29万 -5.02%
2024-06-24 0.6322 0.6415 0.6254 0.6297 102.94万 -0.4%
2024-06-23 0.6427 0.6451 0.6286 0.6323 190.43万 -1.62%
2024-06-22 0.6475 0.6534 0.6325 0.6425 223.49万 -0.77%
2024-06-21 0.6425 0.6716 0.6391 0.6474 189.68万 0.76%
2024-06-20 0.6262 0.6603 0.6143 0.6423 301.31万 2.57%
2024-06-19 0.6616 0.6788 0.6041 0.6263 408.55万 -5.34%
2024-06-18 0.6616 0.6788 0.6041 0.6263 408.55万 -5.3355501813785%
2024-06-17 0.6915 0.6994 0.6805 0.6977 121.25万 0.9%
2024-06-16 0.6974 0.6988 0.6674 0.6917 210.78万 -0.82%
2024-06-15 0.6885 0.7087 0.6849 0.6975 175万 1.31%
2024-06-14 0.7372 0.7387 0.6871 0.6883 271.49万 -6.63%
2024-06-13 0.6928 0.7416 0.6861 0.7375 278.79万 6.45%
2024-06-12 0.7408 0.7426 0.6918 0.6935 299.23万 -6.38%
2024-06-11 0.7301 0.7422 0.7203 0.7422 182.74万 1.66%
2024-06-10 0.7394 0.7394 0.7226 0.7301 206.43万 -1.26%
2024-06-09 0.803 0.8046 0.7205 0.7395 486.69万 -7.91%
2024-06-08 0.8111 0.8173 0.7962 0.8038 387.75万 -0.9%
2024-06-07 0.8305 0.8317 0.8072 0.8097 242.16万 -2.5%
2024-06-06 0.8251 0.8399 0.8218 0.8287 286.45万 0.44%
2024-06-05 0.8233 0.825 0.803 0.8248 231.2万 0.18%
2024-06-04 0.8166 0.8337 0.7993 0.8224 332.97万 0.71%
2024-06-03 0.819 0.821 0.8011 0.8169 199.72万 -0.26%
2024-06-02 0.7967 0.821 0.7905 0.8196 173.26万 2.87%
2024-06-01 0.8206 0.826 0.7957 0.7981 220.8万 -2.74%
2024-05-31 0.8061 0.8244 0.7883 0.8198 325.55万 1.7%
2024-05-30 0.8165 0.8236 0.7973 0.8066 310.43万 -1.21%
2024-05-29 0.8348 0.8427 0.8071 0.8165 289.46万 -2.19%
2024-05-28 0.8082 0.8348 0.7994 0.8348 247.35万 3.29%
2024-05-27 0.8001 0.8193 0.8001 0.8069 214.84万 0.85%
2024-05-26 0.8018 0.8155 0.7919 0.7997 248.74万 -0.26%
2024-05-25 0.7871 0.8086 0.7621 0.8018 420.47万 1.87%
2024-05-24 0.7888 0.8206 0.7782 0.7868 351.29万 -0.25%
2024-05-23 0.7905 0.8015 0.774 0.7892 312.01万 -0.16%
2024-05-22 0.7377 0.8068 0.7359 0.7905 526.87万 7.16%
2024-05-21 0.7289 0.7627 0.7181 0.7373 471.02万 1.15%
2024-05-20 0.7348 0.7403 0.7195 0.7276 216.65万 -0.98%
2024-05-19 0.7382 0.7411 0.7288 0.7342 196.09万 -0.54%
2024-05-18 0.6967 0.7393 0.6929 0.7393 281.32万 6.11%
2024-05-17 0.684 0.7088 0.6826 0.6963 277.26万 1.8%
2024-05-16 0.6641 0.685 0.6545 0.6833 227.91万 2.89%
2024-05-15 0.6762 0.684 0.6585 0.6641 440.34万 -1.79%
2024-05-14 0.6748 0.6875 0.6483 0.677 286.44万 0.33%
2024-05-13 0.6886 0.6895 0.6698 0.675 208.37万 -1.98%
2024-05-12 0.6917 0.6986 0.6798 0.6886 257.89万 -0.45%
2024-05-11 0.7079 0.7215 0.6887 0.6916 280.67万 -2.3%
2024-05-10 0.6952 0.7071 0.6839 0.7071 345.06万 1.71%
2024-05-09 0.7097 0.7113 0.677 0.6952 463.89万 -2.04%
2024-05-08 0.7063 0.7148 0.6918 0.7097 407.74万 0.48%
2024-05-07 0.7084 0.7295 0.6964 0.7063 389.13万 -0.3%
2024-05-06 0.7088 0.7126 0.6884 0.7077 364.6万 -0.16%
2024-05-05 0.6868 0.7088 0.6857 0.7088 319.8万 3.2%
2024-05-04 0.6687 0.6893 0.6616 0.6877 449.2万 2.84%
2024-05-03 0.6386 0.6728 0.6332 0.6691 394.09万 4.78%
2024-05-02 0.6494 0.6656 0.6175 0.6386 440.89万 -1.66%
2024-05-01 0.6936 0.7056 0.6488 0.6542 394.38万 -5.68%
2024-04-30 0.7142 0.7204 0.6804 0.6926 356.91万 -3.02%
2024-04-29 0.7031 0.7282 0.703 0.7142 283.54万 1.58%
2024-04-28 0.7067 0.716 0.6912 0.7019 354.32万 -0.68%
2024-04-27 0.7151 0.7334 0.7003 0.7073 302.34万 -1.09%
2024-04-26 0.7306 0.7429 0.7012 0.7151 454.45万 -2.12%
2024-04-25 0.741 0.7726 0.7281 0.7285 529.42万 -1.69%
2024-04-24 0.7421 0.761 0.7348 0.7415 389.49万 -0.08%
2024-04-23 0.7234 0.761 0.7114 0.7421 405.91万 2.59%
2024-04-22 0.7221 0.7393 0.7196 0.7241 438.66万 0.28%
2024-04-21 0.7212 0.7223 0.6982 0.7223 554.57万 0.15%
2024-04-20 0.7059 0.7409 0.6745 0.7192 982.38万 1.88%
2024-04-19 0.6762 0.7125 0.6714 0.7034 591.33万 4.02%
2024-04-18 0.6805 0.723 0.6713 0.677 658.14万 -0.51%
2024-04-17 0.73 0.7308 0.6685 0.6805 720.63万 -6.78%
2024-04-16 0.7072 0.7709 0.6877 0.7299 1192.03万 3.21%
2024-04-15 0.8677 0.8677 0.6945 0.7081 4272.47万 -18.39%
2024-04-14 0.8444 0.9318 0.7063 0.8677 7180.49万 2.76%
2024-04-13 0.8613 0.9032 0.8454 0.8454 1463.8万 -1.85%
2024-04-12 0.8397 0.8766 0.834 0.8583 661.27万 2.22%
2024-04-11 0.8574 0.877 0.8181 0.8401 994.23万 -2.02%
2024-04-10 0.903 0.9126 0.8449 0.8574 1026.52万 -5.05%
2024-04-09 0.875 0.9273 0.8681 0.901 2028.65万 2.97%
2024-04-08 0.8125 0.8923 0.8119 0.875 1510.83万 7.69%
2024-04-07 0.8184 0.8339 0.8034 0.8119 711.98万 -0.79%
2024-04-06 0.8182 0.8318 0.7812 0.8172 960.98万 -0.12%
2024-04-05 0.7961 0.8267 0.7789 0.8189 717.84万 2.86%
2024-04-04 0.7865 0.8194 0.774 0.7955 690.56万 1.14%
2024-04-03 0.8381 0.8652 0.7871 0.7871 863.06万 -6.09%
2024-04-02 0.9036 0.9246 0.8423 0.8433 882.51万 -6.67%
2024-04-01 0.8885 0.9121 0.8734 0.9036 727.34万 1.7%
2024-03-31 0.8744 0.8961 0.8738 0.8878 572.18万 1.53%
2024-03-30 0.8843 0.9013 0.8672 0.8761 663.21万 -0.93%
2024-03-29 0.8711 0.9068 0.8554 0.8834 1108.46万 1.41%
2024-03-28 0.892 0.9099 0.8629 0.8662 696.27万 -2.89%
2024-03-27 0.8489 0.9106 0.8489 0.8893 802.39万 4.76%
2024-03-26 0.8142 0.85 0.7971 0.8475 671.88万 4.09%
2024-03-25 0.8163 0.8223 0.795 0.8147 542.36万 -0.2%
2024-03-24 0.7895 0.8247 0.7688 0.8175 646.91万 3.55%
2024-03-23 0.8176 0.8386 0.7655 0.7873 1023.45万 -3.71%
2024-03-22 0.7603 0.8342 0.7419 0.8165 1009.13万 7.39%
2024-03-21 0.788 0.7998 0.7229 0.759 1420.76万 -3.68%
2024-03-20 0.8315 0.8438 0.7366 0.7884 1609.07万 -5.18%
2024-03-19 0.8749 0.8786 0.8172 0.8326 791.54万 -4.83%
2024-03-18 0.888 0.891 0.8052 0.8761 1379.4万 -1.34%
2024-03-17 0.8883 0.9323 0.8707 0.8895 1520.77万 0.14%
2024-03-16 0.9616 0.9985 0.8452 0.8882 2680.86万 -7.63%
2024-03-15 0.999 1.0149 0.9534 0.9581 1540.73万 -4.09%
2024-03-14 0.9866 1.0569 0.9337 0.9972 2227.68万 1.07%
2024-03-13 0.9942 1.0182 0.9525 0.9866 1769.27万 -0.76%
2024-03-12 0.9359 0.998 0.9266 0.9927 1548.26万 6.07%
2024-03-11 0.9657 0.9726 0.9294 0.9343 954.09万 -3.25%
2024-03-10 0.9163 0.9788 0.905 0.9659 1384.18万 5.41%
2024-03-09 0.9292 0.965 0.9194 0.9194 1262.38万 -1.05%
2024-03-08 0.8979 0.9464 0.893 0.93 1586.87万 3.58%
2024-03-07 0.9423 0.9423 0.767 0.8979 2380.91万 -4.71%
2024-03-06 0.9309 0.964 0.9004 0.9459 2056.43万 1.61%
2024-03-05 0.8981 0.9342 0.8913 0.9298 1728.23万 3.53%
2024-03-04 0.8986 0.9257 0.8317 0.901 1299.78万 0.27%
2024-03-03 0.8848 0.9145 0.8764 0.8948 1251.57万 1.13%
2024-03-02 0.8896 0.9049 0.8311 0.8824 1273.73万 -0.81%
2024-03-01 0.8796 0.8975 0.8199 0.8907 1639.08万 1.26%
2024-02-29 0.8571 0.8915 0.8496 0.8791 1250.39万 2.57%
2024-02-28 0.8227 0.915 0.8197 0.8564 2550.49万 4.1%
2024-02-27 0.787 0.8246 0.783 0.8189 1149.79万 4.05%
2024-02-26 0.7815 0.7934 0.7811 0.7857 480.93万 0.54%
2024-02-25 0.7579 0.7925 0.7457 0.7824 965.02万 3.23%
2024-02-24 0.7731 0.7822 0.7507 0.7588 589.64万 -1.85%
2024-02-23 0.747 0.7764 0.733 0.7712 558.07万 3.24%
2024-02-22 0.7736 0.7926 0.7371 0.7469 773.67万 -3.45%
2024-02-21 0.8125 0.8245 0.7666 0.7734 1103.8万 -4.81%
2024-02-20 0.7989 0.8229 0.7929 0.8135 746.58万 1.83%
2024-02-19 0.7819 0.8041 0.7819 0.7989 1002.13万 2.17%
2024-02-18 0.8367 0.8391 0.7758 0.7813 1189.46万 -6.62%
2024-02-17 0.8326 0.8717 0.8248 0.8339 1220.26万 0.16%
2024-02-16 0.8123 0.8512 0.8046 0.8316 1079.01万 2.38%
2024-02-15 0.7788 0.8285 0.7755 0.8128 778.4万 4.37%
2024-02-14 0.7769 0.7995 0.773 0.7788 719.1万 0.24%
2024-02-13 0.7764 0.7798 0.76 0.7798 491.05万 0.44%
2024-02-12 0.748 0.8022 0.7477 0.7753 813.84万 3.65%
2024-02-11 0.7444 0.7605 0.7389 0.748 356.2万 0.48%
2024-02-10 0.7394 0.7516 0.7279 0.7431 395.72万 0.5%
2024-02-09 0.7248 0.741 0.7232 0.7386 340.21万 1.9%
2024-02-08 0.7172 0.7264 0.7141 0.7242 350.42万 0.98%
2024-02-07 0.7076 0.7243 0.7053 0.7157 312.71万 1.14%
2024-02-06 0.7057 0.7247 0.688 0.7076 450.05万 0.27%
2024-02-05 0.7167 0.7215 0.7015 0.7079 337.85万 -1.23%
2024-02-04 0.7285 0.7314 0.7143 0.7161 400.82万 -1.7%
2024-02-03 0.6954 0.7309 0.6905 0.7285 660.42万 4.76%
2024-02-02 0.7029 0.7078 0.6735 0.6962 716.67万 -0.95%
2024-02-01 0.7142 0.7219 0.6878 0.7009 740.88万 -1.86%

回顶部