psi币今日最新价格 实时

$ 0.0068772 涨幅：-5.26%
更新时间：2024-07-01 06:20:11

24H最高/最低价格

H：¥0.1076 / $0.01481016
L：¥0.1001 / $0.01377283

2023年最高价格/最低价格

H：¥11.22 / $1.54 (2023-05-10)
L：¥0.1 / $0.01 (2023-11-12)

历史最高/最低价格

H：¥67.37 / $9.27
L：¥0.0363 / $0.00499987

TridentDAO交易平台推荐

欧易OKX 币安Binance
psi走势图加载中...
  • psi币历史价格表
  • psi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 0.041567 0.047499 0.037059 0.038865 7.06万 -6.5%
2023-12-30 0.041824 0.044859 0.03842 0.041374 2.48万 -1.08%
2023-12-29 0.040797 0.046963 0.040501 0.042304 3.21万 3.69%
2023-12-28 0.039246 0.044496 0.036 0.040797 2.78万 3.95%
2023-12-27 0.038108 0.040934 0.035051 0.039177 2.89万 2.81%
2023-12-26 0.037413 0.0415 0.036323 0.038104 2.62万 1.85%
2023-12-25 0.039871 0.049294 0.036104 0.037413 7.48万 -6.16%
2023-12-24 0.041491 0.04517 0.036565 0.039632 4.93万 -4.48%
2023-12-23 0.039897 0.042699 0.03383 0.041406 3.25万 3.78%
2023-12-22 0.042915 0.046043 0.039927 0.039927 2.37万 -6.96%
2023-12-21 0.04417 0.05 0.040411 0.042498 2.57万 -3.79%
2023-12-20 0.043872 0.050863 0.040853 0.044416 4.88万 1.24%
2023-12-19 0.046082 0.0564 0.040263 0.043837 4.89万 -4.87%
2023-12-18 0.058806 0.059867 0.046679 0.047242 4.01万 -19.66%
2023-12-16 0.034341 0.094799 0.03265 0.055295 22.83万 61.02%
2023-12-14 0.026732 0.033648 0.025887 0.027557 10.53万 3.09%
2023-12-13 0.02567 0.037491 0.023254 0.026779 16.46万 4.32%
2023-12-12 0.023195 0.027815 0.021372 0.025521 9.04万 10.03%
2023-12-11 0.026331 0.030055 0.023703 0.024018 6.57万 -8.78%
2023-12-10 0.028821 0.030786 0.024177 0.026279 7.58万 -8.82%
2023-12-09 0.020877 0.034502 0.02045 0.028821 8.33万 38.05%
2023-11-28 0.0193 0.019458 0.01721 0.017566 4.57万 -8.98%
2023-11-27 0.018198 0.02025 0.017415 0.019261 5.76万 5.84%
2023-11-26 0.017669 0.019054 0.017156 0.018058 5.12万 2.2%
2023-11-25 0.017421 0.018003 0.01673 0.017669 4.4万 1.42%
2023-11-24 0.017814 0.018278 0.01689 0.017225 4.54万 -3.31%
2023-11-23 0.017669 0.018524 0.017158 0.017813 4.5万 0.81%
2023-11-22 0.018311 0.018578 0.017194 0.017673 4.26万 -3.48%
2023-11-21 0.017315 0.020488 0.016596 0.018311 6.31万 5.75%
2023-11-20 0.016909 0.017849 0.016641 0.017321 4.86万 2.44%
2023-11-19 0.017876 0.017989 0.016402 0.016909 4.57万 -5.41%
2023-11-18 0.017927 0.019099 0.016974 0.017582 4.7万 -1.92%
2023-11-17 0.018261 0.019075 0.01757 0.017927 4.48万 -1.83%
2023-11-16 0.017194 0.018535 0.015373 0.017948 5.26万 4.39%
2023-11-15 0.019638 0.021084 0.016134 0.0172 4.98万 -12.41%
2023-11-14 0.018647 0.021366 0.017707 0.019517 5.62万 4.67%
2023-11-13 0.015343 0.019807 0.014818 0.018111 6.1万 18.04%
2023-11-12 0.014186 0.015598 0.013711 0.015278 5.17万 7.7%
2023-11-11 0.015152 0.015168 0.013849 0.014146 4.37万 -6.64%
2023-11-10 0.014734 0.015796 0.014346 0.01519 4.36万 3.09%
2023-11-05 0.017165 0.017889 0.016678 0.017172 4.44万 0.04%
2023-11-04 0.017361 0.017458 0.016603 0.017125 4.49万 -1.36%
2023-11-03 0.017106 0.018652 0.016171 0.017361 5.15万 1.49%
2023-11-02 0.017656 0.018222 0.016536 0.016868 4.37万 -4.46%
2023-11-01 0.017847 0.019456 0.017367 0.017595 4.43万 -1.41%
2023-10-31 0.018609 0.020906 0.017763 0.017916 4.33万 -3.72%
2023-10-30 0.017218 0.021613 0.016827 0.018632 5.95万 8.21%
2023-10-29 0.021408 0.022694 0.014773 0.017366 7.38万 -18.88%
2023-10-28 0.033257 0.033535 0.019672 0.021176 7.12万 -36.33%
2023-10-27 0.033668 0.039098 0.031519 0.033175 4.56万 -1.46%
2023-10-26 0.030009 0.035841 0.028959 0.033764 5.71万 12.51%
2023-10-25 0.033181 0.034086 0.028935 0.029431 4.33万 -11.3%
2023-10-24 0.036626 0.037017 0.032613 0.033323 6.9万 -9.02%
2023-10-23 0.036034 0.037346 0.035033 0.036818 6.72万 2.18%
2023-10-22 0.034268 0.036936 0.034025 0.036152 7.15万 5.5%
2023-10-21 0.036424 0.036424 0.033261 0.03441 6.6万 -5.53%
2023-10-20 0.038976 0.038976 0.035823 0.035823 6.61万 -8.09%
2023-10-19 0.039122 0.03982 0.038294 0.038827 6.52万 -0.75%
2023-10-18 0.039151 0.039943 0.038164 0.039344 6.37万 0.49%
2023-10-17 0.040872 0.041877 0.038142 0.039238 6.63万 -4%
2023-10-15 0.039806 0.041337 0.039521 0.039609 7.42万 -0.49%
2023-10-14 0.042365 0.042457 0.038225 0.039833 7.5万 -5.98%
2023-10-12 0.044435 0.044707 0.042656 0.043038 7.13万 -3.14%
2023-10-11 0.0458 0.046107 0.043765 0.044435 6.91万 -2.98%
2023-10-10 0.045265 0.046244 0.044766 0.045817 6.9万 1.22%
2023-10-09 0.045729 0.046659 0.044961 0.045075 6.63万 -1.43%
2023-10-08 0.045962 0.046629 0.044914 0.045844 6.97万 -0.26%
2023-10-07 0.046017 0.047024 0.044724 0.045901 7.26万 -0.25%
2023-10-06 0.045375 0.046069 0.044797 0.045559 7.69万 0.41%
2023-10-05 0.046643 0.04725 0.045028 0.045568 7.16万 -2.3%
2023-10-04 0.047099 0.047394 0.046108 0.046589 7万 -1.08%
2023-10-03 0.046511 0.047457 0.045635 0.046974 7.13万 1%
2023-10-02 0.047055 0.047552 0.045365 0.04635 6.86万 -1.5%
2023-10-01 0.046209 0.047621 0.045702 0.047082 7.46万 1.89%
2023-09-30 0.04558 0.046266 0.044602 0.045914 7.16万 0.73%
2023-09-29 0.045792 0.045993 0.044437 0.045285 6.82万 -1.11%
2023-09-28 0.045315 0.048035 0.044377 0.045792 7.11万 1.05%
2023-09-27 0.046079 0.046302 0.044716 0.045692 6.92万 -0.84%
2023-09-26 0.046107 0.046295 0.044817 0.045919 6.95万 -0.41%
2023-09-25 0.047268 0.047731 0.045594 0.046163 6.52万 -2.34%
2023-09-24 0.047695 0.047789 0.045176 0.047287 7.04万 -0.86%
2023-09-23 0.046081 0.049927 0.044353 0.047343 6.76万 2.74%
2023-09-22 0.048745 0.04957 0.045461 0.045784 6.17万 -6.07%
2023-09-21 0.05211 0.053117 0.048572 0.048677 6.24万 -6.59%
2023-09-20 0.04847 0.054272 0.047774 0.05211 7.97万 7.51%
2023-09-19 0.046803 0.049852 0.046007 0.04824 6.63万 3.07%
2023-09-18 0.045353 0.047427 0.04487 0.046593 6.23万 2.73%
2023-09-17 0.046551 0.046551 0.04392 0.045334 6.43万 -2.61%
2023-09-16 0.046819 0.048637 0.045536 0.046416 5.82万 -0.86%
2023-09-15 0.045169 0.053874 0.042414 0.047153 6.55万 4.39%
2023-09-14 0.050332 0.050332 0.044793 0.045169 5.76万 -10.26%
2023-09-13 0.051259 0.053046 0.047465 0.05009 6.18万 -2.28%
2023-09-12 0.054211 0.055345 0.050873 0.051232 5.5万 -5.5%
2023-09-09 0.058975 0.060285 0.056916 0.057453 5.5万 -2.58%
2023-09-08 0.059925 0.061888 0.057491 0.059303 5.89万 -1.04%
2023-09-07 0.057308 0.060246 0.056886 0.060156 7.79万 4.97%
2023-09-06 0.058183 0.058421 0.056013 0.057054 7.8万 -1.94%
2023-09-05 0.056879 0.061938 0.055157 0.058306 6.7万 2.51%
2023-09-04 0.059278 0.060141 0.055793 0.056879 6.54万 -4.05%
2023-09-03 0.055892 0.060046 0.05518 0.059206 7.85万 5.93%
2023-09-02 0.057247 0.059256 0.05561 0.056249 8.2万 -1.74%
2023-09-01 0.058221 0.059265 0.05698 0.057503 7.29万 -1.23%
2023-08-31 0.061261 0.061808 0.058171 0.058438 6.9万 -4.61%
2023-08-30 0.057983 0.064646 0.057873 0.061426 6.95万 5.94%
2023-08-29 0.0532 0.0615 0.051493 0.05782 8.52万 8.68%
2023-08-28 0.053027 0.054465 0.051632 0.053219 6.44万 0.36%
2023-08-27 0.05349 0.055188 0.052905 0.053153 5.89万 -0.63%
2023-08-26 0.060272 0.061883 0.052811 0.05349 6.48万 -11.25%
2023-08-25 0.058995 0.063797 0.057578 0.060456 6.98万 2.48%
2023-08-24 0.049982 0.067285 0.049443 0.058995 10.31万 18.03%
2023-08-22 0.052992 0.060093 0.051674 0.052923 7.16万 -0.13%
2023-08-21 0.054412 0.055176 0.052282 0.052983 7.16万 -2.63%
2023-08-20 0.058253 0.058253 0.053816 0.054877 6.59万 -5.8%
2023-08-19 0.059028 0.062994 0.054404 0.058325 8.03万 -1.19%
2023-08-18 0.060614 0.062999 0.058443 0.059423 7.22万 -1.96%
2023-08-17 0.065235 0.067849 0.060433 0.060618 5.23万 -7.08%
2023-08-16 0.067609 0.067609 0.063364 0.064827 7.07万 -4.11%
2023-08-15 0.064914 0.068886 0.063103 0.067225 7.54万 3.56%
2023-08-03 0.083586 0.091467 0.077947 0.079874 6.92万 -4.44%
2023-08-02 0.096882 0.099669 0.081869 0.083624 8.36万 -13.68%
2023-08-01 0.1076 0.1347 0.09345 0.097184 10.9万 -9.68%
2023-07-31 0.1045 0.1128 0.1025 0.1073 7.78万 2.68%
2023-07-30 0.1103 0.1118 0.1027 0.1045 7.52万 -5.26%
2023-07-29 0.1024 0.1115 0.099884 0.1105 10.51万 7.91%
2023-07-28 0.1244 0.126 0.089292 0.1027 12.94万 -17.44%
2023-07-27 0.1393 0.1419 0.1158 0.1252 8.85万 -10.12%
2023-07-26 0.1378 0.1416 0.1333 0.1394 9.06万 1.16%
2023-07-25 0.1448 0.1462 0.1316 0.1385 8.97万 -4.35%
2023-07-24 0.1437 0.1509 0.1294 0.1449 10.33万 0.84%
2023-07-23 0.1347 0.1755 0.1234 0.1438 18.24万 6.76%
2023-07-22 0.1145 0.1605 0.1061 0.1347 25.81万 17.64%
2023-07-21 0.2371 0.2514 0.093696 0.1145 33.95万 -51.71%
2023-07-20 0.2881 0.2889 0.2364 0.2372 10.96万 -17.67%
2023-07-19 0.1591 0.4286 0.1549 0.2881 39.43万 81.08%
2023-07-18 0.1368 0.1811 0.1349 0.1594 11.06万 16.52%
2023-07-17 0.137 0.1386 0.1306 0.1366 8.96万 -0.29%
2023-07-16 0.1449 0.1466 0.135 0.1357 8.86万 -6.35%
2023-07-15 0.1503 0.1517 0.1373 0.1452 10.71万 -3.39%
2023-07-14 0.1467 0.1626 0.1262 0.1503 10.48万 2.45%
2023-07-13 0.1568 0.1574 0.1448 0.1476 7.15万 -5.87%
2023-07-11 0.1541 0.1607 0.1456 0.152 8.89万 -1.36%
2023-07-10 0.1636 0.1647 0.1526 0.1547 8.31万 -5.44%
2023-07-09 0.1628 0.1668 0.1601 0.1636 8.59万 0.49%
2023-07-08 0.1594 0.1657 0.1589 0.1636 8.16万 2.63%
2023-07-07 0.1896 0.1919 0.159 0.1594 8.11万 -15.93%
2023-07-05 0.192 0.1948 0.1817 0.1852 7.72万 -3.54%
2023-07-04 0.2044 0.2058 0.1918 0.1924 7.11万 -5.87%
2023-07-03 0.1963 0.2055 0.1902 0.2054 9.37万 4.64%
2023-07-02 0.1897 0.1974 0.1851 0.1953 9.67万 2.95%
2023-07-01 0.1997 0.2046 0.1896 0.1896 8.58万 -5.06%
2023-06-30 0.2266 0.2271 0.1994 0.2002 9.65万 -11.65%
2023-06-28 0.2077 0.2087 0.1979 0.199 8.88万 -4.19%
2023-06-26 0.1928 0.2138 0.1893 0.2045 9.42万 6.07%
2023-06-25 0.2056 0.2092 0.1918 0.1932 7.65万 -6.03%
2023-06-22 0.1988 0.2117 0.1928 0.2075 11.87万 4.38%
2023-06-21 0.308 0.3183 0.167 0.2001 16.48万 -35.03%
2023-06-20 0.3005 0.3282 0.2812 0.308 14.98万 2.5%
2023-06-19 0.2907 0.3066 0.2782 0.3005 13.8万 3.37%
2023-06-18 0.2965 0.3205 0.2808 0.2907 13.26万 -1.96%
2023-06-17 0.4691 0.489 0.2665 0.2966 17.16万 -36.77%
2023-06-16 0.5511 0.5548 0.4521 0.4878 12.36万 -11.49%
2023-06-15 0.6025 0.6027 0.5468 0.5511 11.43万 -8.53%
2023-06-14 0.6587 0.6633 0.5968 0.6024 12.03万 -8.55%
2023-06-13 0.6763 0.6809 0.6358 0.6593 12.91万 -2.51%
2023-06-12 0.7052 0.7102 0.673 0.678 11.39万 -3.86%
2023-06-11 0.8247 0.8331 0.679 0.7057 11.93万 -14.43%
2023-06-10 0.8857 0.8912 0.8179 0.8247 13.15万 -6.89%
2023-06-09 0.8917 0.895 0.8822 0.8861 13.25万 -0.63%
2023-06-08 0.9012 0.9097 0.8898 0.8907 14.05万 -1.17%
2023-06-07 0.9074 0.9291 0.8904 0.9024 14.17万 -0.55%
2023-06-06 0.9271 0.9477 0.9074 0.9077 13.01万 -2.09%
2023-06-05 0.9253 0.9422 0.9114 0.9283 12.91万 0.32%
2023-06-04 0.9921 0.9933 0.9197 0.9231 12.71万 -6.95%
2023-06-03 0.9787 1.0599 0.9673 0.992 14.06万 1.36%
2023-06-02 0.968 0.9843 0.9243 0.9774 13.14万 0.97%
2023-06-01 1.1184 1.1236 0.9536 0.968 13.19万 -13.45%
2023-05-31 1.251 1.4166 1.118 1.122 14.25万 -10.31%
2023-05-30 0.9876 1.2743 0.926 1.2529 18.97万 26.86%
2023-05-29 0.7789 1.0883 0.7748 0.99 16.46万 27.1%
2023-05-28 0.8218 0.8451 0.7714 0.7804 12.16万 -5.04%
2023-05-27 0.7623 0.829 0.7452 0.8214 15.18万 7.75%
2023-05-26 0.8916 0.8954 0.7583 0.7623 12.91万 -14.5%
2023-05-25 0.9268 0.9464 0.8894 0.8927 12.85万 -3.68%
2023-05-24 0.8943 0.941 0.8878 0.9278 14.13万 3.75%
2023-05-23 0.9177 0.9243 0.8736 0.8963 23.16万 -2.33%
2023-05-22 0.9287 0.9317 0.9059 0.9158 30.53万 -1.39%
2023-05-21 0.9107 0.9287 0.8996 0.925 30.41万 1.57%
2023-05-20 0.9496 0.9615 0.9022 0.9102 32.03万 -4.15%
2023-05-19 0.9196 0.9554 0.9044 0.9504 29.42万 3.35%
2023-05-18 1.0269 1.0281 0.8993 0.9207 22.64万 -10.34%
2023-05-17 1.0339 1.0521 1.019 1.0227 27.5万 -1.08%
2023-05-16 1.0495 1.0701 1.0237 1.0321 27.47万 -1.66%
2023-05-15 1.0549 1.0573 1.0171 1.0498 24.39万 -0.48%
2023-05-14 1.0551 1.1265 1.0363 1.0545 27.04万 -0.06%
2023-05-13 1.0541 1.0929 1.0406 1.0551 33.15万 0.09%
2023-05-12 1.095 1.1122 1.0397 1.0536 28.1万 -3.78%
2023-05-11 1.151 1.2343 1.0905 1.0991 26.62万 -4.51%
2023-05-10 1.0703 1.5442 0.9772 1.1488 26.58万 7.33%

回顶部