ufc币今日最新价格 实时

$ 0.347336 涨幅：+0.08%
更新时间：2024-09-29 19:20:12

24H最高/最低价格

H：¥5.4301 / $0.77369
L：¥4.8026 / $0.684281

2023年最高价格/最低价格

H：¥11.38 / $1.62 (2023-05-18)
L：¥4.84 / $0.69 (2023-06-11)

历史最高/最低价格

H：¥53.41 / $7.61
L：¥3.9729 / $0.56606

UFC Fan Token交易平台推荐

欧易OKX 币安Binance
ufc走势图加载中...
  • ufc币历史价格表
  • ufc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 0.99 1.0054 0.9389 0.9884 3.41万 -0.16%
2023-12-30 0.9975 1.0175 0.9647 0.99 4675.77 -0.75%
2023-12-29 1.0472 1.0879 0.9408 0.9886 3.58万 -5.6%
2023-12-28 1.0046 1.1349 0.9531 1.0472 4.01万 4.24%
2023-12-27 0.9943 1.0522 0.9653 1.0337 3.9万 3.96%
2023-12-26 0.9568 1.0636 0.9073 1.0251 4.04万 7.14%
2023-12-25 0.9949 1.13 0.9161 0.9463 3.99万 -4.88%
2023-12-24 0.9622 1.185 0.9334 0.9807 3.91万 1.92%
2023-12-23 0.9028 0.9974 0.8927 0.9512 3.8万 5.36%
2023-12-22 0.9257 0.9576 0.8719 0.9127 3.85万 -1.4%
2023-12-21 0.8807 0.9457 0.8386 0.9257 3.52万 5.11%
2023-12-20 0.8859 0.9121 0.8537 0.861 3.58万 -2.81%
2023-12-19 0.9338 0.9453 0.8702 0.8789 3.34万 -5.88%
2023-12-18 0.9486 0.9621 0.8864 0.9412 3.61万 -0.78%
2023-12-16 0.9682 0.9894 0.9177 0.949 1.52万 -1.98%
2023-12-14 0.9251 0.9477 0.889 0.9191 883.28 -0.65%
2023-12-13 0.8756 0.9565 0.8756 0.9251 1175.83 5.65%
2023-12-12 0.9984 1.0234 0.8703 0.8745 1184.95 -12.41%
2023-12-11 1.034 1.058 0.9019 1.0064 8764.83 -2.67%
2023-12-10 1.0191 1.0505 0.8831 1.0477 2318.59 2.81%
2023-12-09 0.9774 1.0318 0.9235 1.0075 3817.34 3.08%
2023-11-28 0.8861 0.9307 0.8517 0.8582 4374.25 -3.15%
2023-11-27 0.9046 0.9376 0.8796 0.8913 2992.13 -1.47%
2023-11-26 0.8877 0.9254 0.8767 0.8978 9620.85 1.14%
2023-11-25 0.8648 0.9117 0.8547 0.9094 9349.68 5.16%
2023-11-24 0.8503 0.9156 0.8335 0.8662 1.18万 1.87%
2023-11-23 0.8507 0.8928 0.783 0.8503 1.35万 -0.05%
2023-11-22 0.869 0.9235 0.8163 0.832 5843.08 -4.26%
2023-11-21 0.8639 0.91 0.8554 0.869 330.21 0.59%
2023-11-20 0.8916 0.9092 0.8508 0.8624 1.06万 -3.28%
2023-11-19 0.8771 0.9105 0.8174 0.8771 1570.85 --
2023-11-18 0.9281 0.9796 0.7772 0.8621 4059.62 -7.11%
2023-11-17 0.9743 0.9955 0.9069 0.9088 1.91万 -6.72%
2023-11-16 0.8789 0.9808 0.7714 0.9688 3.74万 10.23%
2023-11-15 0.8877 0.9153 0.825 0.8774 3.35万 -1.16%
2023-11-14 0.8915 0.9298 0.8538 0.8852 3.56万 -0.71%
2023-11-13 0.8701 0.9568 0.8181 0.8915 3.74万 2.46%
2023-11-12 0.8507 0.9996 0.805 0.88 4.18万 3.44%
2023-11-11 0.9397 0.9765 0.7814 0.8292 4.08万 -11.76%
2023-11-10 0.9631 1.0238 0.9089 0.9397 3.94万 -2.43%
2023-11-05 1.0265 1.065 0.9312 1.0307 4.36万 0.41%
2023-11-04 0.9916 1.0406 0.9254 1.0115 4万 2.01%
2023-11-03 0.9745 1.0597 0.9055 0.9854 4.18万 1.12%
2023-11-02 0.9861 1.0323 0.9 0.9778 3.91万 -0.84%
2023-11-01 1.0125 1.0553 0.9092 0.9848 4.01万 -2.74%
2023-10-31 0.9591 1.0501 0.8896 1.0033 4.02万 4.61%
2023-10-30 0.9818 1.0215 0.8554 0.9485 3.73万 -3.39%
2023-10-29 0.9946 1.0221 0.9515 0.9737 4.21万 -2.1%
2023-10-28 0.9133 1.0259 0.9133 0.9984 3.94万 9.32%
2023-10-27 0.9973 1.0294 0.9256 0.953 3.92万 -4.44%
2023-10-26 1.0002 1.0431 0.9681 1.0154 4.02万 1.52%
2023-10-25 0.9696 1.0485 0.9486 0.9688 2.64万 -0.08%
2023-10-24 0.9282 0.977 0.9237 0.9696 3.83万 4.46%
2023-10-23 0.9105 0.9443 0.894 0.9282 1.28万 1.94%
2023-10-22 0.9199 0.9429 0.8955 0.9105 829.49 -1.02%
2023-10-21 0.8656 0.9918 0.8656 0.9199 2266.56 6.27%
2023-10-20 0.9245 0.9261 0.863 0.8656 327.2 -6.37%
2023-10-19 0.9117 0.9354 0.863 0.9245 7518.8 1.4%
2023-10-18 0.9257 0.9323 0.8879 0.8999 3.49万 -2.79%
2023-10-17 0.9058 0.9419 0.878 0.9103 3.55万 0.5%
2023-10-15 0.9194 0.943 0.8572 0.8998 3.47万 -2.13%
2023-10-14 0.8971 0.9369 0.8873 0.9161 3.49万 2.12%
2023-10-12 0.9213 0.9419 0.8747 0.9036 3.53万 -1.92%
2023-10-11 0.915 0.9489 0.887 0.9213 3.52万 0.69%
2023-10-10 0.9363 0.9648 0.886 0.9144 3.61万 -2.34%
2023-10-09 0.9502 0.9502 0.9253 0.9363 3.86万 -1.46%
2023-10-08 0.9353 0.9987 0.9307 0.9482 3.59万 1.38%
2023-10-07 0.9509 1.0169 0.9136 0.9371 3.52万 -1.45%
2023-10-06 0.9605 0.9957 0.9397 0.9588 4.34万 -0.18%
2023-10-05 0.9684 0.9963 0.9198 0.9644 3.77万 -0.41%
2023-10-04 1.0121 1.0307 0.9553 0.9738 3.83万 -3.78%
2023-10-03 1.037 1.0616 1.002 1.0149 3.97万 -2.13%
2023-10-02 1.0186 1.0805 0.9674 1.0382 4.32万 1.92%
2023-10-01 1.0134 1.0865 0.9444 1.0314 3.86万 1.78%
2023-09-30 1.0021 1.0194 0.8992 0.9839 3.67万 -1.82%
2023-09-29 0.9936 1.0144 0.9643 1.0073 4.01万 1.38%
2023-09-28 1.0113 1.0266 0.9432 0.9936 3.87万 -1.75%
2023-09-27 1.0294 1.062 0.9645 1.0021 3.88万 -2.65%
2023-09-26 1.0603 1.0784 0.9724 1.0294 4.06万 -2.91%
2023-09-25 1.0782 1.1142 1.0467 1.0586 4.14万 -1.82%
2023-09-24 1.0984 1.1194 1.073 1.0782 3.23万 -1.84%
2023-09-23 1.0781 1.1171 1.0678 1.0872 4.23万 0.84%
2023-09-22 1.0856 1.1092 1.0624 1.0781 4.19万 -0.69%
2023-09-21 1.0815 1.1199 1.072 1.0868 4.27万 0.49%
2023-09-20 1.1334 1.1451 1.0662 1.0815 4.29万 -4.58%
2023-09-19 1.1498 1.167 1.068 1.1363 4.64万 -1.17%
2023-09-18 1.172 1.1813 1.0755 1.1184 4.08万 -4.57%
2023-09-17 1.0138 1.2105 0.9999 1.1708 4.63万 15.49%
2023-09-16 1.0201 1.0677 0.9816 1.0243 3.83万 0.41%
2023-09-15 0.965 1.0402 0.965 1.0224 4.03万 5.95%
2023-09-14 1.0137 1.0344 0.9508 0.965 3.76万 -4.8%
2023-09-13 1.0589 1.1083 1.0013 1.0086 3.78万 -4.75%
2023-09-09 1.0538 1.1147 0.9787 1.0716 4.46万 1.69%
2023-09-08 1.0261 1.118 1.0261 1.0538 3.53万 2.7%
2023-09-07 1.0805 1.1014 0.9735 1.0302 4万 -4.66%
2023-09-06 1.1034 1.1034 1.0036 1.0805 3.66万 -2.08%
2023-09-05 1.0615 1.1335 1.0449 1.0992 4.66万 3.55%
2023-09-04 1.0094 1.0686 0.9715 1.0615 4万 5.16%
2023-09-03 1.0613 1.0728 0.9364 1.0094 3.82万 -4.89%
2023-09-02 1.0059 1.0787 0.9159 1.0595 3.86万 5.33%
2023-09-01 0.9567 1.0498 0.9505 1.0059 4.46万 5.14%
2023-08-31 0.9838 0.9946 0.926 0.9545 4.66万 -2.98%
2023-08-30 0.9801 0.9957 0.8574 0.9838 4.98万 0.38%
2023-08-29 1.0069 1.0271 0.9642 0.9769 2.93万 -2.98%
2023-08-28 1.0342 1.0433 0.9405 0.9987 3.87万 -3.43%
2023-08-27 0.9839 1.0679 0.9059 1.0342 4.71万 5.11%
2023-08-26 0.9809 1.0004 0.9699 0.9839 3.94万 0.31%
2023-08-25 1.0014 1.0252 0.9809 0.9809 4.79万 -2.05%
2023-08-24 0.9855 1.0014 0.9444 1.0014 4.34万 1.61%
2023-08-22 0.955 1.0466 0.916 0.9726 3.87万 1.84%
2023-08-21 1.0058 1.0457 0.9114 0.9114 3.61万 -9.39%
2023-08-20 0.9658 1.0233 0.9231 0.9981 3.61万 3.34%
2023-08-19 1.0013 1.021 0.8915 0.9684 3.89万 -3.29%
2023-08-18 1.0113 1.0532 0.9624 1.0013 3.6万 -0.99%
2023-08-17 1.0722 1.0757 0.9623 1.0211 3.83万 -4.77%
2023-08-16 1.097 1.1132 1.0386 1.064 3.97万 -3.01%
2023-08-15 1.1149 1.1331 1.0888 1.1007 4.53万 -1.27%
2023-08-03 1.1021 1.129 1.0833 1.1035 4.08万 0.13%
2023-08-02 1.1122 1.1451 1.0759 1.1021 3.88万 -0.91%
2023-08-01 1.0176 1.1629 0.9929 1.1122 4.09万 9.3%
2023-07-31 1.0829 1.133 0.905 1.0262 4.05万 -5.24%
2023-07-30 1.1145 1.1585 1.062 1.0829 4.46万 -2.84%
2023-07-29 1.1301 1.153 1.0689 1.1168 3.83万 -1.18%
2023-07-28 1.1153 1.1613 1.0857 1.1301 4.05万 1.33%
2023-07-27 1.1161 1.1503 1.04 1.1153 4.14万 -0.07%
2023-07-26 1.1403 1.1706 1.0989 1.1303 4.21万 -0.88%
2023-07-25 1.1483 1.1882 1.0824 1.1403 4.38万 -0.7%
2023-07-24 1.1409 1.1678 1.0879 1.1483 3.94万 0.65%
2023-07-23 1.1155 1.1617 1.0799 1.1317 4.24万 1.45%
2023-07-22 1.1243 1.1648 1.0948 1.1155 4.2万 -0.78%
2023-07-21 1.1239 1.1762 1.1034 1.122 3.81万 -0.17%
2023-07-20 1.1419 1.16 1.1073 1.1239 4.22万 -1.58%
2023-07-19 1.1424 1.1697 1.1113 1.1419 4.43万 -0.04%
2023-07-18 1.1453 1.1908 1.1004 1.1424 4.25万 -0.25%
2023-07-17 1.1619 1.1953 1.1323 1.1564 4.32万 -0.47%
2023-07-16 1.184 1.2231 1.0982 1.1619 4.58万 -1.87%
2023-07-15 1.1536 1.2818 1.1264 1.184 4.39万 2.64%
2023-07-14 1.1028 1.1611 1.0605 1.1536 4.16万 4.61%
2023-07-13 1.0979 1.1659 1.055 1.1028 4.25万 0.45%
2023-07-11 1.0915 1.1475 1.0366 1.0846 3.67万 -0.63%
2023-07-10 1.0843 1.1322 1.0626 1.0915 3.97万 0.66%
2023-07-09 1.0759 1.1516 1.0565 1.0843 3.81万 0.78%
2023-07-08 1.053 1.1135 1.0198 1.0759 4.16万 2.17%
2023-07-07 1.0797 1.1213 1.0401 1.0614 3.83万 -1.69%
2023-07-05 1.1217 1.151 1.0791 1.1131 4.27万 -0.77%
2023-07-04 1.0731 1.1281 1.0632 1.1186 4.28万 4.24%
2023-07-03 1.0769 1.1287 1.0659 1.0731 4.06万 -0.35%
2023-07-02 1.0285 1.118 0.989 1.0769 4.06万 4.71%
2023-07-01 1.0663 1.0892 0.9539 1.0299 4.02万 -3.41%
2023-06-30 1.0463 1.098 0.9805 1.0597 3.49万 1.28%
2023-06-28 1.1167 1.1967 1.0652 1.1009 4.48万 -1.41%
2023-06-26 1.0941 1.2173 0.9807 1.1462 4.71万 4.76%
2023-06-25 1.0323 1.1559 0.9991 1.0941 4.29万 5.99%
2023-06-22 0.9275 1.0233 0.9247 1.0024 3.97万 8.08%
2023-06-21 0.8929 0.948 0.885 0.9377 3.54万 5.02%
2023-06-20 0.9165 0.9349 0.879 0.9037 3.61万 -1.4%
2023-06-19 0.9581 0.9831 0.901 0.9165 3.57万 -4.34%
2023-06-18 0.885 0.9875 0.8731 0.9581 3.68万 8.26%
2023-06-17 0.8782 0.9132 0.8553 0.885 3.36万 0.77%
2023-06-16 0.8619 0.9781 0.7325 0.8782 3.53万 1.89%
2023-06-15 0.8609 0.8892 0.8413 0.8619 3.26万 0.12%
2023-06-14 0.8505 0.8956 0.8107 0.8609 3.32万 1.22%
2023-06-13 0.8483 0.884 0.8055 0.8505 3.77万 0.26%
2023-06-12 0.8309 0.8658 0.7992 0.8463 3.84万 1.85%
2023-06-11 0.9922 1.0987 0.6896 0.8168 3.68万 -17.68%
2023-06-10 1.0046 1.0294 0.9817 0.9922 4.2万 -1.23%
2023-06-09 1.0516 1.061 0.9595 1.0046 4.47万 -4.47%
2023-06-08 1.1321 1.1479 1.0419 1.0516 4.73万 -7.11%
2023-06-07 1.1026 1.147 1.0148 1.1321 5.04万 2.68%
2023-06-06 1.1987 1.2552 1.1026 1.1026 4.26万 -8.02%
2023-06-05 1.1931 1.2506 1.1634 1.1692 5.02万 -2%
2023-06-04 1.188 1.223 1.1382 1.1931 4.93万 0.43%
2023-06-03 1.1932 1.2376 1.1586 1.188 4.56万 -0.44%
2023-06-02 1.1824 1.244 1.1188 1.1932 5.01万 0.91%
2023-06-01 1.2011 1.234 1.1387 1.1824 5.11万 -1.56%
2023-05-31 1.2188 1.2403 1.1694 1.2011 5.42万 -1.45%
2023-05-30 1.2391 1.2932 1.1945 1.2188 5.2万 -1.64%
2023-05-29 1.228 1.2494 1.2015 1.235 5.42万 0.57%
2023-05-28 1.2236 1.2353 1.1923 1.228 4.72万 0.36%
2023-05-27 1.219 1.2376 1.1695 1.2236 5.25万 0.38%
2023-05-26 1.2104 1.2412 1.1747 1.219 5.22万 0.71%
2023-05-25 1.3928 1.4128 1.1506 1.2104 5.16万 -13.1%
2023-05-24 1.4675 1.4734 1.31 1.3928 6.46万 -5.09%
2023-05-23 1.4762 1.479 1.421 1.4675 6.21万 -0.59%
2023-05-22 1.5169 1.5286 1.461 1.4762 6.47万 -2.68%
2023-05-21 1.5222 1.5782 1.4546 1.5169 6.14万 -0.35%
2023-05-20 1.5443 1.5767 1.4675 1.5233 6.54万 -1.36%
2023-05-19 1.5069 1.6082 1.4899 1.5443 6.59万 2.48%
2023-05-18 1.4994 1.6211 1.4547 1.5069 7.08万 0.5%
2023-05-17 1.4975 1.5263 1.4041 1.4994 6.21万 0.13%
2023-05-16 1.4592 1.5349 1.3822 1.4975 5.62万 2.62%
2023-05-15 1.3912 1.504 1.3284 1.4592 6.01万 4.89%
2023-05-14 1.4167 1.4742 1.3238 1.3965 5.98万 -1.43%
2023-05-13 1.307 1.4809 1.2857 1.4167 5.75万 8.39%
2023-05-12 1.3251 1.3689 1.2305 1.307 5.82万 -1.37%
2023-05-11 1.3341 1.3585 1.2649 1.3251 5.62万 -0.67%
2023-05-10 1.4866 1.4878 1.2971 1.3341 5.42万 -10.26%

回顶部