tribe币今日最新价格 实时

$ 0.482191 涨幅：-1.02%
更新时间：2024-06-29 00:20:05

24H最高/最低价格

H：¥3.6639 / $0.504474
L：¥3.5845 / $0.493548

今年最高/最低价格

H：¥4.14 / $0.57
L：¥2.18 / $0.3

历史最高/最低价格

H：¥17.79 / $2.45
L：¥1.0467 / $0.14412

Tribe交易平台推荐

欧易OKX 币安Binance
tribe走势图加载中...
  • tribe币历史价格表
  • tribe币概况
2021年 2022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 0.4784 0.4898 0.4776 0.4873 35.33万 1.86%
2024-06-26 0.4736 0.4788 0.4699 0.4783 35.5万 0.99%
2024-06-25 0.4781 0.4809 0.4677 0.4736 34.72万 -0.94%
2024-06-24 0.4741 0.4811 0.467 0.4778 35.19万 0.78%
2024-06-23 0.4777 0.4796 0.4654 0.4742 35.33万 -0.73%
2024-06-22 0.4843 0.4849 0.4747 0.4777 35.57万 -1.36%
2024-06-21 0.4952 0.4977 0.4836 0.4844 29.51万 -2.18%
2024-06-20 0.4656 0.5056 0.4624 0.4951 35.98万 6.34%
2024-06-19 0.4924 0.4928 0.4655 0.4655 34.61万 -5.46%
2024-06-18 0.4924 0.4928 0.4655 0.4655 34.61万 -5.4630381803412%
2024-06-17 0.4922 0.5 0.4858 0.4927 34.27万 0.1%
2024-06-16 0.484 0.4935 0.4815 0.4922 35.97万 1.69%
2024-06-15 0.4928 0.4961 0.4757 0.484 35.11万 -1.79%
2024-06-14 0.495 0.498 0.492 0.4928 35.69万 -0.44%
2024-06-13 0.5069 0.5095 0.4946 0.4949 35.91万 -2.37%
2024-06-12 0.5072 0.5118 0.498 0.5074 33.43万 0.04%
2024-06-11 0.4943 0.5117 0.4935 0.5057 33.94万 2.31%
2024-06-10 0.4988 0.5093 0.4937 0.4943 33.44万 -0.9%
2024-06-09 0.5103 0.5118 0.4969 0.4986 32.99万 -2.29%
2024-06-08 0.5141 0.5246 0.5058 0.5106 33.69万 -0.68%
2024-06-07 0.5108 0.5183 0.501 0.5136 34.39万 0.55%
2024-06-06 0.507 0.5206 0.5036 0.5097 34.01万 0.53%
2024-06-05 0.5184 0.53 0.5067 0.5068 33.14万 -2.24%
2024-06-04 0.5166 0.5207 0.5091 0.5181 33.97万 0.29%
2024-06-03 0.5246 0.5246 0.5102 0.5162 33.81万 -1.6%
2024-06-02 0.5247 0.5351 0.5208 0.5225 33.28万 -0.42%
2024-06-01 0.5156 0.5364 0.5143 0.5269 33.96万 2.19%
2024-05-31 0.526 0.5329 0.5159 0.5159 32.26万 -1.92%
2024-05-30 0.5145 0.5279 0.5137 0.5254 34.03万 2.12%
2024-05-29 0.5223 0.524 0.5138 0.5145 33.32万 -1.49%
2024-05-28 0.5184 0.5254 0.5103 0.5223 34.55万 0.75%
2024-05-27 0.4969 0.522 0.4969 0.5179 34.89万 4.23%
2024-05-26 0.5129 0.5149 0.4967 0.4969 33.21万 -3.12%
2024-05-25 0.4964 0.516 0.4962 0.5129 34.03万 3.32%
2024-05-24 0.4762 0.5082 0.4694 0.4965 34.88万 4.26%
2024-05-23 0.4833 0.5589 0.4618 0.476 33.99万 -1.51%
2024-05-22 0.4122 0.4861 0.4086 0.4833 37.18万 17.25%
2024-05-21 0.4171 0.4206 0.4077 0.4122 33.46万 -1.17%
2024-05-20 0.4154 0.424 0.4106 0.4169 33.73万 0.36%
2024-05-19 0.4164 0.4174 0.3994 0.4149 34.79万 -0.36%
2024-05-18 0.4195 0.4278 0.4129 0.4181 33.84万 -0.33%
2024-05-17 0.4134 0.4248 0.4077 0.4189 33.83万 1.33%
2024-05-16 0.425 0.4297 0.4045 0.4128 33.92万 -2.87%
2024-05-15 0.4222 0.4489 0.4118 0.425 33.26万 0.66%
2024-05-14 0.4206 0.438 0.4097 0.4216 34.83万 0.24%
2024-05-13 0.4236 0.4298 0.4127 0.4189 33.61万 -1.11%
2024-05-12 0.4211 0.4292 0.4182 0.4237 34.94万 0.62%
2024-05-11 0.4272 0.4409 0.4178 0.4203 32.73万 -1.62%
2024-05-10 0.43 0.4369 0.4244 0.4278 33.42万 -0.51%
2024-05-09 0.4287 0.4423 0.4249 0.4301 33.74万 0.33%
2024-05-08 0.4309 0.4469 0.4216 0.4283 39.47万 -0.6%
2024-05-07 0.4356 0.4529 0.4235 0.4309 39.97万 -1.08%
2024-05-06 0.4382 0.4746 0.4313 0.4367 40.95万 -0.34%
2024-05-05 0.432 0.4494 0.425 0.4382 39.96万 1.44%
2024-05-04 0.4293 0.462 0.4231 0.4328 91.91万 0.82%
2024-05-03 0.4454 0.4574 0.4181 0.43 39.12万 -3.46%
2024-05-02 0.4501 0.4581 0.4199 0.4454 40.27万 -1.04%
2024-05-01 0.4644 0.4822 0.4273 0.4484 38.6万 -3.45%
2024-04-30 0.4798 0.4798 0.4363 0.4657 40.46万 -2.94%
2024-04-29 0.4651 0.4986 0.4543 0.4798 39.99万 3.16%
2024-04-28 0.4643 0.4678 0.4471 0.4609 40.21万 -0.73%
2024-04-27 0.4687 0.4691 0.4607 0.4638 80.94万 -1.05%
2024-04-26 0.4691 0.4739 0.4601 0.4687 88.33万 -0.09%
2024-04-25 0.4787 0.4787 0.4145 0.4672 94.74万 -2.4%
2024-04-24 0.483 0.4854 0.4684 0.4771 79.54万 -1.22%
2024-04-23 0.446 0.5084 0.4457 0.4832 80.25万 8.34%
2024-04-22 0.468 0.4991 0.4657 0.4917 86.48万 5.06%
2024-04-21 0.4777 0.4949 0.4673 0.4696 118.95万 -1.7%
2024-04-20 0.4645 0.4821 0.4428 0.4807 85.49万 3.49%
2024-04-19 0.4254 0.4882 0.4141 0.465 84.75万 9.31%
2024-04-18 0.4309 0.4652 0.4224 0.4248 91.12万 -1.42%
2024-04-17 0.444 0.4477 0.43 0.4307 91.33万 -3%
2024-04-16 0.4333 0.462 0.4225 0.4451 93.5万 2.72%
2024-04-15 0.4416 0.4429 0.4173 0.4368 89.52万 -1.09%
2024-04-14 0.4614 0.4614 0.4178 0.4416 90.7万 -4.29%
2024-04-13 0.4442 0.4727 0.4116 0.4616 92.89万 3.92%
2024-04-12 0.4462 0.4473 0.4148 0.4347 87.26万 -2.58%
2024-04-11 0.444 0.456 0.4261 0.4462 87.78万 0.5%
2024-04-10 0.4347 0.488 0.4337 0.444 86.43万 2.14%
2024-04-09 0.4601 0.4704 0.4225 0.4349 92.3万 -5.48%
2024-04-08 0.4624 0.4647 0.4579 0.4601 89.98万 -0.5%
2024-04-07 0.4703 0.4717 0.4612 0.4623 87.87万 -1.7%
2024-04-06 0.4428 0.476 0.4394 0.4714 90.97万 6.46%
2024-04-05 0.4474 0.4527 0.4347 0.4427 90.58万 -1.05%
2024-04-04 0.4361 0.4645 0.4355 0.4496 131.86万 3.1%
2024-04-03 0.4401 0.4479 0.4354 0.4358 82.51万 -0.98%
2024-04-02 0.467 0.4918 0.4391 0.4401 82.37万 -5.76%
2024-04-01 0.4442 0.4888 0.4391 0.467 82.42万 5.13%
2024-03-31 0.4487 0.45 0.4406 0.4455 82.6万 -0.71%
2024-03-30 0.4545 0.4706 0.448 0.448 81.32万 -1.43%
2024-03-29 0.4441 0.5099 0.4406 0.4498 80.98万 1.28%
2024-03-28 0.4576 0.458 0.4393 0.4443 79.32万 -2.91%
2024-03-27 0.4722 0.4745 0.4567 0.4583 86.48万 -2.94%
2024-03-26 0.482 0.4872 0.4563 0.4714 81.47万 -2.2%
2024-03-25 0.4699 0.485 0.4516 0.4822 78.71万 2.62%
2024-03-24 0.4796 0.4799 0.4523 0.4708 79.48万 -1.83%
2024-03-23 0.4877 0.5046 0.4847 0.4945 81.22万 1.39%
2024-03-22 0.4818 0.4879 0.4792 0.4862 77.86万 0.91%
2024-03-21 0.5012 0.5069 0.4528 0.4812 116.09万 -3.99%
2024-03-20 0.507 0.5296 0.4829 0.5035 118.59万 -0.69%
2024-03-19 0.5227 0.5698 0.5015 0.5072 118.2万 -2.97%
2024-03-18 0.5214 0.5385 0.5163 0.5221 123.51万 0.13%
2024-03-17 0.5043 0.5423 0.4658 0.5216 122.52万 3.43%
2024-03-16 0.4563 0.5086 0.4475 0.5039 119.84万 10.43%
2024-03-15 0.4677 0.5226 0.4519 0.4519 107.87万 -3.38%
2024-03-14 0.4918 0.5158 0.4597 0.4668 109.75万 -5.08%
2024-03-13 0.4783 0.5032 0.4671 0.4918 120.53万 2.82%
2024-03-12 0.5183 0.5246 0.4751 0.4822 125.6万 -6.97%
2024-03-11 0.5059 0.5188 0.5026 0.5173 133.01万 2.25%
2024-03-10 0.5122 0.5142 0.499 0.5054 132.94万 -1.33%
2024-03-09 0.485 0.5164 0.4806 0.5164 163.78万 6.47%
2024-03-08 0.4871 0.5015 0.4779 0.483 151.76万 -0.84%
2024-03-07 0.4806 0.5129 0.4359 0.4871 181.63万 1.35%
2024-03-06 0.4761 0.5128 0.4628 0.4809 178.74万 1.01%
2024-03-05 0.4306 0.487 0.4278 0.4763 119.17万 10.61%
2024-03-04 0.4326 0.4446 0.4244 0.4306 108.72万 -0.46%
2024-03-03 0.4311 0.4389 0.4232 0.4325 107.84万 0.32%
2024-03-02 0.4227 0.4582 0.4204 0.4311 115.93万 1.99%
2024-03-01 0.4184 0.4291 0.4112 0.4229 109.18万 1.08%
2024-02-29 0.4133 0.4318 0.4066 0.4188 108.13万 1.33%
2024-02-28 0.4056 0.4133 0.3863 0.4133 105.53万 1.9%
2024-02-27 0.4052 0.4104 0.3994 0.4053 95.17万 0.02%
2024-02-26 0.4078 0.4107 0.4049 0.4055 102.85万 -0.56%
2024-02-25 0.3888 0.4142 0.3861 0.4081 111.47万 4.96%
2024-02-24 0.3978 0.3985 0.3857 0.3885 98.12万 -2.34%
2024-02-23 0.4003 0.416 0.3825 0.3976 129.03万 -0.67%
2024-02-22 0.4093 0.4107 0.3974 0.407 102.67万 -0.56%
2024-02-21 0.4123 0.4279 0.4053 0.4097 123.31万 -0.63%
2024-02-20 0.4124 0.4199 0.4075 0.413 102.35万 0.15%
2024-02-19 0.4003 0.4158 0.4003 0.4124 138.69万 3.02%
2024-02-18 0.3984 0.4176 0.3965 0.4034 135.57万 1.26%
2024-02-17 0.4072 0.4302 0.3937 0.3992 127.03万 -1.96%
2024-02-16 0.4008 0.4219 0.3923 0.4075 103.22万 1.67%
2024-02-15 0.3896 0.4034 0.3896 0.401 104.42万 2.93%
2024-02-14 0.3932 0.397 0.3758 0.3896 129.1万 -0.92%
2024-02-13 0.3951 0.3976 0.385 0.3932 121.31万 -0.48%
2024-02-12 0.428 0.4669 0.3915 0.3955 98.14万 -7.59%
2024-02-11 0.5476 0.5521 0.4187 0.4282 102.62万 -21.8%
2024-02-10 0.4366 0.5692 0.4169 0.5474 138.4万 25.38%
2024-02-09 0.3375 0.4605 0.326 0.4367 118.24万 29.39%
2024-02-08 0.3414 0.3429 0.3366 0.3374 90.46万 -1.17%
2024-02-07 0.3305 0.3461 0.3293 0.3427 106.48万 3.69%
2024-02-06 0.3238 0.3333 0.3237 0.3301 87.45万 1.95%
2024-02-05 0.3224 0.3246 0.3179 0.324 87.73万 0.5%
2024-02-04 0.3364 0.3383 0.3184 0.3226 87.42万 -4.1%
2024-02-03 0.3316 0.3426 0.3276 0.3364 90.69万 1.45%
2024-02-02 0.3381 0.3446 0.3315 0.3315 89.93万 -1.95%
2024-02-01 0.3366 0.3527 0.3325 0.3383 92.14万 0.51%

回顶部