xtm币今日最新价格 实时

$ 0.02476103 涨幅：-1.08%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.2873 / $0.04093842
L：¥0.2846 / $0.04055463

2023年最高价格/最低价格

H：¥0.5 / $0.07 (2023-12-13)
L：¥0.1 / $0.01 (2023-06-05)

历史最高/最低价格

H：¥17.2 / $2.45
L：¥0.0012 / $0.00017517

Torum交易平台推荐

欧易OKX 币安Binance
xtm走势图加载中...
  • xtm币历史价格表
  • xtm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 0.055381 0.055418 0.052539 0.054497 6.7万 -1.6%
2023-12-30 0.0579 0.058787 0.055077 0.0554 7.44万 -4.32%
2023-12-29 0.055014 0.060119 0.054671 0.057909 8.33万 5.26%
2023-12-28 0.053614 0.05767 0.052421 0.05535 9.07万 3.24%
2023-12-27 0.05054 0.055081 0.049953 0.054031 8.07万 6.91%
2023-12-26 0.05268 0.052754 0.049929 0.050709 7.37万 -3.74%
2023-12-25 0.053577 0.057344 0.052067 0.05229 7.67万 -2.4%
2023-12-24 0.054148 0.05539 0.049782 0.053561 8.94万 -1.08%
2023-12-23 0.05457 0.054846 0.053144 0.053597 7.46万 -1.78%
2023-12-22 0.05499 0.055321 0.052075 0.054565 7.4万 -0.77%
2023-12-21 0.058329 0.059297 0.054234 0.054234 7.63万 -7.02%
2023-12-20 0.054451 0.058884 0.053214 0.058528 7.95万 7.49%
2023-12-19 0.052357 0.06431 0.049802 0.054762 11.29万 4.59%
2023-12-18 0.055428 0.056041 0.052179 0.052179 7.05万 -5.86%
2023-12-16 0.060243 0.06379 0.055103 0.056391 7.74万 -6.39%
2023-12-14 0.059847 0.064055 0.054057 0.057873 9.52万 -3.3%
2023-12-13 0.043387 0.070641 0.041898 0.060281 18.88万 38.94%
2023-12-12 0.036849 0.044441 0.036755 0.043403 10.2万 17.79%
2023-12-11 0.037513 0.038272 0.035849 0.036695 6.73万 -2.18%
2023-12-10 0.036621 0.038902 0.036535 0.037404 6.62万 2.14%
2023-12-09 0.038835 0.039026 0.036062 0.036618 6.8万 -5.71%
2023-11-28 0.024069 0.025298 0.022756 0.022779 11.6万 -5.36%
2023-11-27 0.023304 0.025575 0.023304 0.024069 11.51万 3.28%
2023-11-26 0.02355 0.023933 0.023197 0.023368 11.3万 -0.77%
2023-11-25 0.024907 0.02519 0.023404 0.023443 11.98万 -5.88%
2023-11-24 0.023799 0.025777 0.023789 0.024855 12.02万 4.44%
2023-11-23 0.026382 0.026631 0.022993 0.023799 12.8万 -9.79%
2023-11-22 0.027094 0.028888 0.025096 0.026462 13.48万 -2.33%
2023-11-21 0.024017 0.027841 0.023497 0.027094 16.68万 12.81%
2023-11-20 0.023354 0.02482 0.023254 0.023997 12.74万 2.75%
2023-11-19 0.022009 0.023427 0.022009 0.023386 12.94万 6.26%
2023-11-18 0.024691 0.025215 0.021819 0.022034 13.87万 -10.76%
2023-11-17 0.021476 0.025484 0.021476 0.025014 17.44万 16.47%
2023-11-16 0.020561 0.021695 0.020315 0.021515 11.95万 4.64%
2023-11-15 0.020462 0.021023 0.019964 0.020643 11.48万 0.88%
2023-11-14 0.020261 0.020449 0.0199 0.020449 11.02万 0.93%
2023-11-13 0.020727 0.021346 0.020171 0.020372 11.41万 -1.71%
2023-11-12 0.021448 0.02147 0.020207 0.02068 11.81万 -3.58%
2023-11-11 0.020706 0.022217 0.020269 0.021456 11.71万 3.62%
2023-11-10 0.02007 0.02076 0.019976 0.020706 10.95万 3.17%
2023-11-05 0.021061 0.021283 0.020941 0.021072 10.37万 0.05%
2023-11-04 0.020541 0.021128 0.020143 0.021046 11.75万 2.46%
2023-11-03 0.02012 0.021332 0.020071 0.020525 12.26万 2.01%
2023-11-02 0.020316 0.020364 0.020078 0.02011 10.77万 -1.01%
2023-11-01 0.02009 0.020355 0.019961 0.020303 11.1万 1.06%
2023-10-31 0.019651 0.020097 0.019526 0.02003 11.13万 1.93%
2023-10-30 0.019734 0.01979 0.019425 0.019655 11.45万 -0.4%
2023-10-29 0.020211 0.020389 0.019561 0.019738 10.9万 -2.34%
2023-10-28 0.019946 0.020306 0.01977 0.02016 11.21万 1.07%
2023-10-27 0.01999 0.020205 0.019916 0.019953 10.92万 -0.19%
2023-10-26 0.019635 0.020141 0.019622 0.019994 10.53万 1.83%
2023-10-25 0.019507 0.020166 0.019452 0.019669 11.2万 0.83%
2023-10-24 0.018893 0.019552 0.018856 0.019477 10.8万 3.09%
2023-10-23 0.018868 0.019245 0.018798 0.018856 11.2万 -0.06%
2023-10-22 0.018865 0.01898 0.018693 0.018886 10.87万 0.11%
2023-10-21 0.018283 0.018865 0.018099 0.018865 11.28万 3.18%
2023-10-20 0.018196 0.018428 0.018098 0.018281 10.65万 0.47%
2023-10-19 0.018437 0.018499 0.018135 0.018196 10.43万 -1.31%
2023-10-18 0.018273 0.018587 0.018273 0.018435 10.39万 0.89%
2023-10-17 0.018082 0.018468 0.018024 0.018439 10.36万 1.97%
2023-10-15 0.017976 0.018109 0.017963 0.017996 9.42万 0.11%
2023-10-14 0.018093 0.018126 0.017934 0.01803 9.92万 -0.35%
2023-10-12 0.018166 0.018223 0.018039 0.018095 10.1万 -0.39%
2023-10-11 0.017991 0.01827 0.017935 0.018166 10.63万 0.97%
2023-10-10 0.018656 0.018742 0.017946 0.018009 10.48万 -3.47%
2023-10-09 0.018324 0.018703 0.018218 0.018656 10.78万 1.81%
2023-10-08 0.018623 0.018749 0.018322 0.01838 10.65万 -1.3%
2023-10-07 0.020119 0.020202 0.018262 0.018577 12.32万 -7.66%
2023-10-06 0.02011 0.020256 0.019988 0.02007 10.57万 -0.2%
2023-10-05 0.020292 0.020357 0.01993 0.020064 11.14万 -1.12%
2023-10-04 0.020056 0.020374 0.020041 0.020312 10.69万 1.28%
2023-10-03 0.020582 0.0208 0.020041 0.020161 11.11万 -2.05%
2023-10-02 0.020098 0.020713 0.019921 0.020586 10.98万 2.43%
2023-10-01 0.019483 0.020208 0.019175 0.020095 12.27万 3.14%
2023-09-30 0.018598 0.019563 0.018567 0.019502 11.27万 4.86%
2023-09-29 0.018951 0.019007 0.018563 0.018577 9.81万 -1.97%
2023-09-28 0.018308 0.019109 0.018143 0.018951 11.33万 3.51%
2023-09-27 0.019216 0.019321 0.018282 0.018333 11.07万 -4.6%
2023-09-26 0.019761 0.019865 0.019095 0.019216 9.91万 -2.76%
2023-09-25 0.019134 0.019951 0.018874 0.019813 10.52万 3.55%
2023-09-24 0.01858 0.019134 0.018195 0.019134 11.23万 2.98%
2023-09-23 0.01844 0.018744 0.018206 0.018609 10.45万 0.92%
2023-09-22 0.019344 0.019392 0.018248 0.01844 11.05万 -4.67%
2023-09-21 0.019608 0.019807 0.019339 0.019346 10.99万 -1.34%
2023-09-20 0.020166 0.020656 0.019608 0.019608 10.53万 -2.77%
2023-09-19 0.01939 0.020722 0.019315 0.020138 10.69万 3.86%
2023-09-18 0.020008 0.020008 0.019282 0.01939 10.41万 -3.09%
2023-09-17 0.020765 0.020816 0.020023 0.020078 10.74万 -3.31%
2023-09-16 0.020764 0.021386 0.020492 0.020765 11.22万 --
2023-09-15 0.019458 0.02082 0.019407 0.020538 11.13万 5.55%
2023-09-14 0.018857 0.019699 0.018776 0.019458 11.02万 3.19%
2023-09-13 0.018598 0.019004 0.018548 0.01887 10.74万 1.46%
2023-09-12 0.018848 0.018949 0.018478 0.018598 10.71万 -1.33%
2023-09-10 0.019377 0.019474 0.019128 0.019385 10.73万 0.04%
2023-09-09 0.019711 0.019864 0.019289 0.019397 10.84万 -1.59%
2023-09-08 0.019489 0.020044 0.019353 0.019757 10.78万 1.38%
2023-09-07 0.019356 0.019866 0.019325 0.019492 10.4万 0.7%
2023-09-06 0.021007 0.021043 0.019302 0.019356 11.26万 -7.86%
2023-09-05 0.020876 0.021374 0.020471 0.021007 12.26万 0.63%
2023-09-04 0.022491 0.022491 0.020212 0.020876 13.52万 -7.18%
2023-09-03 0.019689 0.022491 0.018953 0.022491 16.24万 14.23%
2023-09-02 0.022185 0.022185 0.019549 0.019684 11.95万 -11.27%
2023-09-01 0.021326 0.022784 0.020362 0.022185 14.8万 4.03%
2023-08-31 0.02463 0.026004 0.020799 0.021297 21.21万 -13.53%
2023-08-30 0.020067 0.02463 0.01955 0.02463 22.77万 22.74%
2023-08-29 0.020983 0.0213 0.019299 0.020065 15.6万 -4.37%
2023-08-28 0.020606 0.022734 0.02001 0.020983 14.8万 1.83%
2023-08-27 0.022883 0.025408 0.020421 0.020606 19.95万 -9.95%
2023-08-26 0.024913 0.026201 0.022841 0.022883 18.28万 -8.15%
2023-08-25 0.026455 0.028164 0.023499 0.024913 27.49万 -5.83%
2023-08-24 0.02234 0.027419 0.018555 0.026455 32.9万 18.42%
2023-08-22 0.024286 0.045577 0.022472 0.028227 92.36万 16.23%
2023-08-21 0.016422 0.028944 0.016311 0.024286 47.47万 47.89%
2023-08-20 0.01645 0.016602 0.016332 0.01639 15.95万 -0.36%
2023-08-19 0.016867 0.016917 0.016425 0.016459 16.24万 -2.42%
2023-08-18 0.016927 0.017117 0.016783 0.016867 17.41万 -0.35%
2023-08-17 0.017307 0.01753 0.016924 0.016949 17.32万 -2.07%
2023-08-16 0.017323 0.017609 0.017127 0.017404 17.74万 0.47%
2023-08-15 0.015919 0.017398 0.015919 0.017323 23.41万 8.82%
2023-08-03 0.017619 0.01812 0.016871 0.017489 13.59万 -0.74%
2023-08-02 0.017513 0.017705 0.017423 0.017616 12.85万 0.59%
2023-08-01 0.017336 0.017738 0.017226 0.017534 13.14万 1.14%
2023-07-31 0.0177 0.017918 0.017175 0.017312 11.02万 -2.19%
2023-07-30 0.017669 0.017883 0.017429 0.017815 10.86万 0.83%
2023-07-29 0.017895 0.018159 0.01697 0.017691 11.86万 -1.14%
2023-07-28 0.01788 0.018139 0.017696 0.017893 10.46万 0.07%
2023-07-27 0.017868 0.018119 0.017506 0.017896 11.05万 0.16%
2023-07-26 0.018067 0.018312 0.017642 0.017791 10.33万 -1.53%
2023-07-25 0.018072 0.01841 0.017901 0.018086 11.09万 0.08%
2023-07-24 0.018632 0.018732 0.018042 0.018248 11.01万 -2.06%
2023-07-23 0.017996 0.0193 0.017949 0.01863 10.94万 3.52%
2023-07-22 0.017712 0.018386 0.017632 0.017993 11.28万 1.59%
2023-07-21 0.017544 0.018153 0.017351 0.017714 11.21万 0.97%
2023-07-20 0.017254 0.017913 0.016994 0.017541 11.11万 1.66%
2023-07-19 0.017653 0.018158 0.016751 0.017197 11.61万 -2.58%
2023-07-18 0.017581 0.01797 0.017207 0.017637 9.85万 0.32%
2023-07-17 0.016922 0.017595 0.016548 0.017583 9.1万 3.91%
2023-07-16 0.016504 0.017052 0.016213 0.016965 8.5万 2.79%
2023-07-15 0.015639 0.016621 0.015322 0.016401 9.5万 4.87%
2023-07-14 0.015823 0.016054 0.015521 0.015689 8.57万 -0.85%
2023-07-13 0.015622 0.016147 0.015125 0.015862 9.03万 1.54%
2023-07-11 0.016066 0.01617 0.015195 0.015663 9万 -2.51%
2023-07-10 0.017303 0.017447 0.015928 0.016014 8.39万 -7.45%
2023-07-09 0.017059 0.017362 0.016947 0.017252 7.5万 1.13%
2023-07-08 0.017348 0.017532 0.016938 0.017064 8.95万 -1.64%
2023-07-07 0.017208 0.017715 0.017192 0.017359 8.3万 0.88%
2023-07-05 0.016766 0.017087 0.016647 0.016888 15.09万 0.73%
2023-07-04 0.017246 0.017403 0.0166 0.016763 14.72万 -2.8%
2023-07-03 0.01696 0.017446 0.016789 0.01724 15.79万 1.65%
2023-07-02 0.016441 0.016969 0.016308 0.016889 15.05万 2.72%
2023-07-01 0.016329 0.017386 0.016109 0.016414 11.23万 0.52%
2023-06-30 0.016519 0.017469 0.016006 0.016219 13.16万 -1.82%
2023-06-28 0.016786 0.016801 0.016136 0.016583 12.11万 -1.21%
2023-06-26 0.0166 0.017104 0.016437 0.016614 14.78万 0.08%
2023-06-25 0.016761 0.016898 0.01656 0.016596 14.11万 -0.98%
2023-06-22 0.016206 0.017579 0.016163 0.017512 18.25万 8.06%
2023-06-21 0.016009 0.016356 0.015881 0.016182 14.43万 1.08%
2023-06-20 0.015734 0.017073 0.01568 0.016012 19.52万 1.77%
2023-06-19 0.015547 0.01591 0.015298 0.015724 18.24万 1.14%
2023-06-18 0.015245 0.016121 0.01509 0.015564 18.39万 2.09%
2023-06-17 0.01457 0.01537 0.014558 0.015192 19.02万 4.27%
2023-06-16 0.015258 0.015409 0.014501 0.014599 17.9万 -4.32%
2023-06-15 0.015035 0.015432 0.0149 0.015258 18.09万 1.48%
2023-06-14 0.014807 0.015433 0.014774 0.015022 16.26万 1.45%
2023-06-13 0.014747 0.014916 0.01417 0.0148 16.97万 0.36%
2023-06-12 0.014957 0.015017 0.014656 0.014769 17.22万 -1.26%
2023-06-11 0.015484 0.015909 0.014919 0.014971 28.01万 -3.31%
2023-06-10 0.015179 0.015513 0.014998 0.015491 78.16万 2.06%
2023-06-09 0.015798 0.015823 0.015142 0.015187 97万 -3.87%
2023-06-08 0.015849 0.017345 0.015704 0.01581 92.35万 -0.25%
2023-06-07 0.017058 0.018594 0.01501 0.01584 99.03万 -7.14%
2023-06-06 0.014072 0.01873 0.013933 0.017041 69.61万 21.1%
2023-06-05 0.014436 0.014517 0.013854 0.014059 25.81万 -2.61%
2023-06-04 0.014283 0.01504 0.014153 0.014438 31.27万 1.09%
2023-06-03 0.014296 0.014479 0.014067 0.014248 27.6万 -0.34%
2023-06-02 0.014079 0.014386 0.0139 0.014281 25.52万 1.43%
2023-06-01 0.014185 0.014481 0.014068 0.014088 53.66万 -0.68%
2023-05-31 0.014089 0.014496 0.01395 0.014204 53.54万 0.82%
2023-05-30 0.014795 0.014957 0.014021 0.014077 53.23万 -4.85%
2023-05-29 0.014833 0.014936 0.01462 0.014807 54.06万 -0.18%
2023-05-28 0.014743 0.015077 0.014707 0.014836 53.06万 0.63%
2023-05-27 0.0149 0.014988 0.014666 0.014747 55.96万 -1.03%
2023-05-26 0.014885 0.014965 0.014812 0.014895 59.89万 0.07%
2023-05-25 0.015207 0.015498 0.014838 0.014892 74.25万 -2.07%
2023-05-24 0.015395 0.015839 0.014978 0.015217 66万 -1.16%
2023-05-23 0.015101 0.015444 0.014987 0.015387 65.06万 1.89%
2023-05-22 0.016431 0.016493 0.015004 0.01512 58.46万 -7.98%
2023-05-21 0.01655 0.016592 0.016332 0.016427 55.56万 -0.74%
2023-05-20 0.016878 0.016974 0.016541 0.016555 58.82万 -1.91%
2023-05-19 0.016693 0.017083 0.016655 0.016897 53.29万 1.22%
2023-05-18 0.01687 0.01705 0.016563 0.016693 54.8万 -1.05%
2023-05-17 0.016548 0.016955 0.016533 0.016868 56.74万 1.93%
2023-05-16 0.016562 0.016706 0.016326 0.016533 54.93万 -0.18%
2023-05-15 0.016718 0.016726 0.016346 0.016575 53.49万 -0.86%
2023-05-14 0.016503 0.016814 0.016463 0.016709 52万 1.25%
2023-05-13 0.017037 0.017079 0.016212 0.016519 63.72万 -3.04%
2023-05-12 0.017055 0.017391 0.016808 0.017037 60.55万 -0.11%
2023-05-11 0.017273 0.017361 0.016911 0.017065 82.21万 -1.2%
2023-05-10 0.017286 0.01736 0.017101 0.017271 358.09万 -0.09%

回顶部