bnt币今日最新价格 实时

$ 0.624336 涨幅：+1.56%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥5.0662 / $0.697127
L：¥4.8993 / $0.674163

2023年最高价格/最低价格

H：¥13.96 / $1.92 (2023-11-14)
L：¥2.47 / $0.34 (2023-06-16)

历史最高/最低价格

H：¥77.91 / $10.72
L：¥0.8789 / $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
2023-12-31 0.7625 0.7697 0.7315 0.7444 688.6万 -2.37%
2023-12-30 0.7651 0.7814 0.7432 0.7668 806.75万 0.22%
2023-12-29 0.8048 0.8122 0.7592 0.7652 1206.79万 -4.92%
2023-12-28 0.7733 0.8151 0.7359 0.8048 1709.65万 4.07%
2023-12-27 0.7668 0.7852 0.7489 0.7734 881.71万 0.86%
2023-12-26 0.7828 0.7839 0.7392 0.7682 885.55万 -1.87%
2023-12-25 0.7502 0.788 0.7493 0.7845 1039.86万 4.57%
2023-12-24 0.7432 0.7682 0.7317 0.7502 740.81万 0.94%
2023-12-23 0.7284 0.7483 0.7257 0.7426 684.77万 1.95%
2023-12-22 0.7263 0.7337 0.7087 0.728 618.87万 0.23%
2023-12-21 0.7072 0.7309 0.6951 0.7258 670.96万 2.63%
2023-12-20 0.6891 0.7286 0.6853 0.7067 600.94万 2.55%
2023-12-19 0.7277 0.7354 0.671 0.6894 933.83万 -5.26%
2023-12-18 0.7385 0.7437 0.7124 0.7294 638.9万 -1.23%
2023-12-17 0.72 0.7559 0.7005 0.7393 845.02万 2.68%
2023-12-16 0.7353 0.76 0.7173 0.7186 713.44万 -2.27%
2023-12-15 0.72 0.7461 0.7136 0.7354 863.64万 2.14%
2023-12-14 0.7285 0.735 0.7039 0.7219 826.26万 -0.91%
2023-12-13 0.7236 0.7441 0.7005 0.7287 853.26万 0.7%
2023-12-12 0.7952 0.8112 0.7205 0.7232 1755.53万 -9.05%
2023-12-11 0.8282 0.8297 0.7803 0.7943 1144.84万 -4.09%
2023-12-10 0.7883 0.8442 0.7883 0.8258 1989.09万 4.76%
2023-12-09 0.7785 0.7971 0.7785 0.7866 1180.86万 1.04%
2023-12-08 0.7733 0.7865 0.7601 0.7785 1480.22万 0.67%
2023-12-07 0.777 0.8022 0.7619 0.7729 3302.94万 -0.53%
2023-12-06 0.7676 0.8011 0.7676 0.779 891.73万 1.49%
2023-12-05 0.7778 0.7942 0.7469 0.7658 1421.44万 -1.54%
2023-12-04 0.781 0.8118 0.775 0.778 1431.73万 -0.38%
2023-12-03 0.7596 0.788 0.7534 0.7805 919.26万 2.75%
2023-12-02 0.7548 0.7643 0.7494 0.7605 749.03万 0.76%
2023-12-01 0.7341 0.7654 0.7303 0.7548 844.79万 2.82%
2023-11-30 0.7396 0.7535 0.7303 0.734 708.84万 -0.76%
2023-11-29 0.7237 0.7381 0.7158 0.739 716.48万 2.11%
2023-11-28 0.7531 0.7562 0.7218 0.7247 976.2万 -3.77%
2023-11-27 0.7584 0.789 0.7505 0.7511 1177.63万 -0.96%
2023-11-26 0.7624 0.7748 0.7501 0.7579 780.54万 -0.59%
2023-11-25 0.7504 0.7676 0.749 0.7612 1118.53万 1.44%
2023-11-24 0.7362 0.765 0.7328 0.748 1342.57万 1.6%
2023-11-23 0.7447 0.756 0.6962 0.7362 2995.74万 -1.14%
2023-11-22 0.7652 0.7726 0.7273 0.7467 1387.66万 -2.42%
2023-11-21 0.777 0.7804 0.7567 0.7652 1467.96万 -1.52%
2023-11-20 0.7673 0.7852 0.7575 0.7768 1939.7万 1.24%
2023-11-19 0.7399 0.7694 0.7272 0.7683 1867.21万 3.84%
2023-11-18 0.7943 0.8184 0.7371 0.7371 3482.48万 -7.2%
2023-11-17 0.8214 0.8382 0.7922 0.7922 2530.31万 -3.55%
2023-11-16 0.8148 0.8407 0.7709 0.8197 3350.23万 0.6%
2023-11-15 0.8807 0.9286 0.8102 0.8162 9746.71万 -7.32%
2023-11-14 1.1423 1.9216 0.8374 0.8797 5.0亿 -22.99%
2023-11-13 0.9312 1.1587 0.916 1.1423 1.3亿 22.67%
2023-11-12 0.8815 0.9788 0.8786 0.9231 7197万 4.72%
2023-11-11 0.7341 0.9272 0.7049 0.8795 1.4亿 19.81%
2023-11-10 0.6741 0.7548 0.6741 0.7341 8212.19万 8.9%
2023-11-05 0.534 0.5455 0.5265 0.5358 525.11万 0.34%
2023-11-04 0.5235 0.5343 0.5107 0.5343 714.74万 2.06%
2023-11-03 0.5222 0.5513 0.5212 0.5264 880.2万 0.8%
2023-11-02 0.5259 0.5371 0.5173 0.5212 673.89万 -0.89%
2023-11-01 0.5474 0.5538 0.5229 0.5268 921.06万 -3.76%
2023-10-31 0.565 0.5718 0.5416 0.5473 1359.12万 -3.13%
2023-10-30 0.5398 0.5724 0.5312 0.5652 1532.64万 4.71%
2023-10-29 0.532 0.546 0.5234 0.5401 570.66万 1.52%
2023-10-28 0.5265 0.5407 0.5249 0.5315 872.93万 0.95%
2023-10-27 0.5576 0.5596 0.5219 0.5267 1193.42万 -5.54%
2023-10-26 0.5547 0.5817 0.5358 0.5585 2495.85万 0.69%
2023-10-25 0.5462 0.6413 0.5462 0.5571 3612.13万 2%
2023-10-24 0.5484 0.576 0.5442 0.5469 1147.65万 -0.27%
2023-10-23 0.5499 0.5621 0.5446 0.5476 1609.42万 -0.42%
2023-10-22 0.5982 0.6012 0.546 0.5505 2282.12万 -7.97%
2023-10-21 0.5899 0.6214 0.5758 0.5982 2381.03万 1.41%
2023-10-20 0.6119 0.6119 0.5358 0.5887 5517.13万 -3.79%
2023-10-19 0.577 0.6521 0.5604 0.6119 5046.9万 6.05%
2023-10-18 0.5723 0.6237 0.563 0.5789 4676.59万 1.15%
2023-10-17 0.5798 0.5798 0.5512 0.5693 3061.28万 -1.81%
2023-10-16 0.5027 0.58 0.4973 0.58 4793.35万 15.38%
2023-10-15 0.5036 0.5188 0.4949 0.499 1951.14万 -0.91%
2023-10-14 0.5075 0.5156 0.4864 0.5047 3076.71万 -0.55%
2023-10-12 0.4984 0.5886 0.4927 0.5417 8330.04万 8.69%
2023-10-11 0.5261 0.5393 0.4931 0.4984 5790.69万 -5.27%
2023-10-10 0.573 0.6904 0.5235 0.5275 2.8亿 -7.94%
2023-10-09 0.3957 0.5626 0.3919 0.5483 1.2亿 38.56%
2023-10-08 0.3958 0.4009 0.3958 0.3959 249.41万 0.03%
2023-10-07 0.3921 0.3966 0.3886 0.3956 243.99万 0.89%
2023-10-06 0.3926 0.3983 0.3907 0.3919 265.04万 -0.18%
2023-10-05 0.3975 0.3992 0.3862 0.3931 395.8万 -1.11%
2023-10-04 0.4074 0.4085 0.3958 0.3973 354.4万 -2.48%
2023-10-03 0.4126 0.4272 0.4071 0.4076 513.24万 -1.21%
2023-10-02 0.4113 0.4221 0.4108 0.4131 503.79万 0.44%
2023-10-01 0.4046 0.4157 0.4034 0.4114 429.32万 1.68%
2023-09-30 0.4051 0.4076 0.3994 0.4043 303.26万 -0.2%
2023-09-29 0.3982 0.4051 0.3929 0.4043 283.4万 1.53%
2023-09-28 0.3952 0.403 0.3917 0.3982 339.31万 0.76%
2023-09-27 0.4034 0.4038 0.3945 0.3954 285.17万 -1.98%
2023-09-26 0.3955 0.4036 0.39 0.4034 376.53万 2%
2023-09-25 0.399 0.4034 0.3938 0.3956 370.93万 -0.85%
2023-09-24 0.4049 0.4074 0.3982 0.399 355.23万 -1.46%
2023-09-23 0.4066 0.4066 0.3956 0.4045 314.86万 -0.52%
2023-09-22 0.4094 0.416 0.4023 0.4066 441.4万 -0.68%
2023-09-21 0.4151 0.4182 0.4075 0.4088 330.38万 -1.52%
2023-09-20 0.4175 0.418 0.4031 0.4151 637.87万 -0.57%
2023-09-19 0.4176 0.4231 0.4018 0.4174 827.49万 -0.05%
2023-09-18 0.4195 0.4313 0.4146 0.4181 639.81万 -0.33%
2023-09-17 0.3969 0.4606 0.3968 0.419 3335.96万 5.57%
2023-09-16 0.3969 0.411 0.3912 0.3974 734.06万 0.13%
2023-09-15 0.3913 0.3986 0.3876 0.3972 426.89万 1.51%
2023-09-14 0.3916 0.3973 0.3847 0.3915 437.63万 -0.03%
2023-09-13 0.3885 0.3989 0.3794 0.3913 400.76万 0.72%
2023-09-12 0.4013 0.4094 0.3847 0.3882 428.19万 -3.26%
2023-09-11 0.4232 0.4263 0.3999 0.4014 563.34万 -5.15%
2023-09-10 0.425 0.4355 0.4222 0.4223 440.11万 -0.64%
2023-09-09 0.4292 0.4398 0.4223 0.4249 451.61万 -1%
2023-09-08 0.4314 0.4423 0.4224 0.429 706.71万 -0.56%
2023-09-07 0.4243 0.4464 0.4208 0.4325 1159.2万 1.93%
2023-09-06 0.4193 0.4288 0.415 0.4243 473.41万 1.19%
2023-09-05 0.4255 0.4374 0.4141 0.4186 1065.67万 -1.62%
2023-09-04 0.4167 0.4638 0.4123 0.4255 2255.14万 2.11%
2023-09-03 0.4176 0.4193 0.4069 0.4161 411.58万 -0.36%
2023-09-02 0.4241 0.4255 0.4145 0.4182 436.32万 -1.39%
2023-09-01 0.4264 0.4325 0.4242 0.4255 364.48万 -0.21%
2023-08-31 0.4339 0.4424 0.4243 0.4271 591.3万 -1.57%
2023-08-30 0.4123 0.4446 0.4068 0.4339 1516.71万 5.24%
2023-08-29 0.4081 0.42 0.4026 0.4118 895.47万 0.91%
2023-08-28 0.4068 0.4088 0.4029 0.4081 248.63万 0.32%
2023-08-27 0.4112 0.4149 0.4047 0.4076 314.49万 -0.88%
2023-08-26 0.4183 0.4195 0.406 0.4112 577.94万 -1.7%
2023-08-25 0.4295 0.4419 0.418 0.4183 659.2万 -2.61%
2023-08-24 0.4361 0.4368 0.4159 0.4295 1224.2万 -1.51%
2023-08-22 0.409 0.4114 0.4007 0.4007 408.12万 -2.03%
2023-08-21 0.4153 0.4165 0.4061 0.4086 333.25万 -1.61%
2023-08-20 0.4102 0.4242 0.4079 0.4146 779.84万 1.07%
2023-08-19 0.4368 0.4385 0.3849 0.4093 1729.7万 -6.3%
2023-08-18 0.4444 0.4767 0.4353 0.4368 2760.3万 -1.71%
2023-08-17 0.4589 0.4589 0.425 0.4458 1669.91万 -2.85%
2023-08-16 0.4933 0.4933 0.4576 0.459 1502.47万 -6.95%
2023-08-15 0.4872 0.5038 0.4829 0.4935 2082.85万 1.29%
2023-08-03 0.3698 0.3759 0.3679 0.372 216万 0.59%
2023-08-02 0.3726 0.3751 0.3644 0.3695 161万 -0.83%
2023-08-01 0.3793 0.3939 0.3704 0.3726 393.87万 -1.77%
2023-07-31 0.3848 0.3877 0.3781 0.3792 155.03万 -1.46%
2023-07-30 0.3862 0.3876 0.3826 0.3848 98.14万 -0.36%
2023-07-29 0.3817 0.3899 0.3778 0.3863 206.07万 1.21%
2023-07-28 0.3767 0.3855 0.3734 0.3814 161.05万 1.25%
2023-07-27 0.3819 0.3834 0.3721 0.3766 169.32万 -1.39%
2023-07-26 0.3754 0.3837 0.371 0.3825 193.99万 1.89%
2023-07-25 0.3851 0.3904 0.3715 0.3755 219.47万 -2.49%
2023-07-24 0.3888 0.3894 0.3805 0.3851 199.08万 -0.95%
2023-07-23 0.3916 0.3959 0.3873 0.3887 296.4万 -0.74%
2023-07-22 0.395 0.4246 0.3893 0.3916 930.36万 -0.86%
2023-07-21 0.3815 0.4015 0.3789 0.3947 295.36万 3.46%
2023-07-20 0.3814 0.3908 0.3791 0.3816 486.83万 0.05%
2023-07-19 0.3821 0.392 0.3793 0.3816 241.58万 -0.13%
2023-07-18 0.387 0.3924 0.3783 0.3821 274.9万 -1.27%
2023-07-17 0.3944 0.396 0.3861 0.387 292.35万 -1.88%
2023-07-16 0.4184 0.421 0.3897 0.3946 366.23万 -5.69%
2023-07-15 0.4006 0.4194 0.4006 0.4189 269.14万 4.57%
2023-07-14 0.3885 0.4038 0.3822 0.4009 423.11万 3.19%
2023-07-13 0.3925 0.4079 0.3877 0.3885 613.15万 -1.02%
2023-07-11 0.3909 0.3914 0.3812 0.3883 154.19万 -0.67%
2023-07-10 0.393 0.4013 0.3878 0.3909 190.54万 -0.53%
2023-07-09 0.3914 0.395 0.3858 0.3928 125.09万 0.36%
2023-07-08 0.3912 0.3916 0.3772 0.3914 180.02万 0.05%
2023-07-07 0.3897 0.4023 0.3839 0.3913 222.54万 0.41%
2023-07-05 0.4036 0.4182 0.4011 0.4045 624.66万 0.22%
2023-07-04 0.3886 0.4054 0.3869 0.4038 177.56万 3.91%
2023-07-03 0.392 0.3975 0.3842 0.3891 159.49万 -0.74%
2023-07-02 0.3796 0.3925 0.3795 0.3916 392.2万 3.16%
2023-07-01 0.3757 0.3938 0.3697 0.3807 283.18万 1.33%
2023-06-30 0.3811 0.382 0.3659 0.3755 182.61万 -1.47%
2023-06-28 0.3921 0.3921 0.3797 0.3873 200.6万 -1.22%
2023-06-26 0.3872 0.4064 0.3853 0.3959 183.05万 2.25%
2023-06-25 0.3953 0.3981 0.3865 0.3872 220.03万 -2.05%
2023-06-22 0.3552 0.3803 0.3539 0.3781 240.28万 6.45%
2023-06-21 0.3529 0.3791 0.3484 0.3551 490.27万 0.62%
2023-06-20 0.3566 0.3582 0.3503 0.3531 120.23万 -0.98%
2023-06-19 0.3647 0.3661 0.3557 0.3566 96.01万 -2.22%
2023-06-18 0.3502 0.3679 0.3493 0.3645 165.63万 4.08%
2023-06-17 0.3424 0.3531 0.3401 0.3502 164.12万 2.28%
2023-06-16 0.3588 0.3633 0.3396 0.3422 189万 -4.63%
2023-06-15 0.352 0.3615 0.3518 0.3589 101.32万 1.96%
2023-06-14 0.351 0.3629 0.3482 0.3519 292.21万 0.26%
2023-06-13 0.3557 0.362 0.35 0.351 170.92万 -1.32%
2023-06-12 0.3512 0.3663 0.3508 0.3557 204.7万 1.28%
2023-06-11 0.3877 0.3899 0.3439 0.3519 367.06万 -9.23%
2023-06-10 0.3955 0.3965 0.3868 0.3876 165.31万 -2%
2023-06-09 0.3883 0.3968 0.3821 0.3953 178.27万 1.8%
2023-06-08 0.3983 0.4065 0.3874 0.3885 175.06万 -2.46%
2023-06-07 0.3928 0.4026 0.3825 0.3982 284.53万 1.37%
2023-06-06 0.4145 0.4193 0.3913 0.3913 152.13万 -5.6%
2023-06-05 0.4162 0.4197 0.4087 0.4145 121.87万 -0.41%
2023-06-04 0.413 0.4187 0.4114 0.4162 102.79万 0.77%
2023-06-03 0.4135 0.419 0.4056 0.4129 152.16万 -0.15%
2023-06-02 0.4079 0.4184 0.4056 0.4136 180.42万 1.4%
2023-06-01 0.4166 0.4241 0.4063 0.4076 217.9万 -2.16%
2023-05-31 0.4119 0.4202 0.4099 0.4166 168.89万 1.14%
2023-05-30 0.4118 0.4232 0.4101 0.412 191.19万 0.05%
2023-05-29 0.4109 0.4204 0.409 0.4118 173.2万 0.22%
2023-05-28 0.4128 0.4142 0.4087 0.411 127.67万 -0.44%
2023-05-27 0.4008 0.416 0.4008 0.4129 197.73万 3.02%
2023-05-26 0.3962 0.4072 0.3933 0.4009 156.02万 1.19%
2023-05-25 0.415 0.4153 0.3942 0.3961 229.2万 -4.55%
2023-05-24 0.4077 0.4212 0.4072 0.4147 143.47万 1.72%
2023-05-23 0.4096 0.4121 0.4047 0.4077 228.02万 -0.46%
2023-05-22 0.4191 0.4224 0.4096 0.4096 148.66万 -2.27%
2023-05-21 0.4244 0.4273 0.4153 0.4191 136.96万 -1.25%
2023-05-20 0.4214 0.4287 0.4143 0.4245 175.36万 0.74%
2023-05-19 0.4147 0.4326 0.4143 0.4212 234.65万 1.57%
2023-05-18 0.419 0.4291 0.4038 0.4145 494.86万 -1.07%
2023-05-17 0.4319 0.432 0.4171 0.4192 288.4万 -2.94%
2023-05-16 0.4217 0.4337 0.4111 0.4321 448.16万 2.47%
2023-05-15 0.4126 0.4219 0.41 0.4215 131.59万 2.16%
2023-05-14 0.4128 0.4297 0.4094 0.4125 164.66万 -0.07%
2023-05-13 0.4136 0.4183 0.3993 0.4128 586.43万 -0.19%
2023-05-12 0.4368 0.4368 0.4106 0.4135 628.74万 -5.33%
2023-05-11 0.4309 0.4394 0.4216 0.4368 209.53万 1.37%
2023-05-10 0.4442 0.4451 0.4267 0.431 341.54万 -2.97%
2023-05-09 0.4649 0.465 0.4384 0.444 278.67万 -4.5%
2023-05-08 0.4565 0.4673 0.4554 0.4647 145.7万 1.8%
2023-05-07 0.4832 0.4861 0.4551 0.4565 218.07万 -5.53%
2023-05-06 0.4744 0.4835 0.4709 0.483 316.55万 1.81%
2023-05-05 0.4625 0.4849 0.4612 0.4744 296.32万 2.57%
2023-05-04 0.469 0.4749 0.4613 0.4624 193.45万 -1.41%
2023-05-03 0.4597 0.4714 0.4537 0.4691 258.49万 2.04%
2023-05-02 0.479 0.4833 0.458 0.4597 299.55万 -4.03%
2023-05-01 0.4822 0.492 0.4755 0.4789 314.45万 -0.68%
2023-04-30 0.4742 0.4852 0.474 0.4822 314.7万 1.69%
2023-04-29 0.4839 0.4895 0.4715 0.4743 538.95万 -1.98%
2023-04-28 0.4936 0.4945 0.4528 0.4837 341.6万 -2.01%

回顶部