bond币今日最新价格 实时

$ 2.37 涨幅：-0.62%
更新时间：2024-07-05 06:20:06

24H最高/最低价格

H：¥20.2836 / $2.79
L：¥18.975 / $2.61

2023年最高价格/最低价格

H：¥58.26 / $8.01 (2023-12-26)
L：¥0 / $0 (2023-04-29)

历史最高/最低价格

H：¥1349.98 / $185.69
L：¥11.7049 / $1.61

BarnBridge交易平台推荐

欧易OKX 币安Binance
bond走势图加载中...
  • bond币历史价格表
  • bond币概况
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 4.868 4.973 4.6328 4.8008 1015.08万 -1.38%
2023-12-30 4.5591 4.9366 4.4473 4.9024 1742.56万 7.53%
2023-12-29 4.7268 4.822 4.4666 4.555 1041.33万 -3.63%
2023-12-28 5.072 5.0805 4.6081 4.713 1769.37万 -7.08%
2023-12-27 5.1347 5.7436 5.042 5.0523 4237.19万 -1.6%
2023-12-26 6.509 8.0132 5.058 5.1632 1.6亿 -20.68%
2023-12-25 3.8085 6.5 3.8085 6.4011 7490.35万 68.07%
2023-12-24 3.7089 3.9237 3.7089 3.804 856.33万 2.56%
2023-12-23 3.7065 3.7997 3.6515 3.7802 484.51万 1.99%
2023-12-22 3.7116 3.7671 3.6459 3.7065 355.64万 -0.14%
2023-12-21 3.6658 3.729 3.6015 3.7073 317.61万 1.13%
2023-12-20 3.6987 3.7187 3.5855 3.6572 397.42万 -1.12%
2023-12-19 3.7746 3.7986 3.4722 3.6926 683.45万 -2.17%
2023-12-18 3.8697 3.8853 3.6603 3.7848 632.24万 -2.19%
2023-12-17 3.9448 3.9927 3.8287 3.8733 677.19万 -1.81%
2023-12-16 3.9634 4.0184 3.8485 3.9285 573.93万 -0.88%
2023-12-15 3.9806 4.108 3.869 3.9586 883.62万 -0.55%
2023-12-14 3.6702 4.2461 3.6627 3.9806 1657.64万 8.46%
2023-12-13 3.6625 3.876 3.5083 3.6706 615.59万 0.22%
2023-12-12 3.9411 4.0629 3.6271 3.6638 866万 -7.04%
2023-12-11 3.8451 4.0352 3.7705 3.9567 927.19万 2.9%
2023-12-10 3.7661 3.8702 3.7312 3.8466 655.04万 2.14%
2023-12-09 3.7346 3.7786 3.6503 3.7441 531.28万 0.25%
2023-12-08 3.6507 3.7471 3.5791 3.7396 536.18万 2.44%
2023-12-07 3.681 4.0193 3.5857 3.6443 1510.16万 -1%
2023-12-06 3.821 3.9116 3.5698 3.694 870.89万 -3.32%
2023-12-05 3.7502 4.1177 3.6692 3.8147 814.56万 1.72%
2023-12-04 3.8195 3.9024 3.7395 3.7548 407.11万 -1.69%
2023-12-03 3.7099 3.8295 3.7058 3.8181 301.12万 2.92%
2023-12-02 3.6161 3.8109 3.605 3.7187 323.43万 2.84%
2023-12-01 3.733 3.7521 3.6126 3.6161 223.22万 -3.13%
2023-11-30 3.8026 3.842 3.708 3.7246 245.56万 -2.05%
2023-11-29 3.6909 3.796 3.6544 3.8025 290.26万 3.02%
2023-11-28 3.8844 3.9724 3.6872 3.6872 440.3万 -5.08%
2023-11-27 3.9531 4.0399 3.8733 3.8756 393.35万 -1.96%
2023-11-26 3.9417 3.9791 3.8941 3.9497 337.94万 0.2%
2023-11-25 3.678 4.1616 3.678 3.9416 887.64万 7.17%
2023-11-24 3.6066 3.7866 3.594 3.679 315万 2.01%
2023-11-23 3.8234 3.8561 3.4914 3.6066 408.86万 -5.67%
2023-11-22 3.9943 3.9943 3.7365 3.8233 361.57万 -4.28%
2023-11-21 3.9298 4.0597 3.9227 3.9819 292.38万 1.33%
2023-11-20 3.9139 3.9824 3.822 3.9344 285.74万 0.52%
2023-11-19 3.9291 4.0374 3.6906 3.8966 870.93万 -0.83%
2023-11-18 4.317 4.4004 3.9268 3.9373 1574.32万 -8.8%
2023-11-17 4.3369 4.4922 4.23 4.3092 1056.42万 -0.64%
2023-11-16 4.2239 4.4264 4.1058 4.3277 929.32万 2.46%
2023-11-15 4.5647 4.5923 4.1197 4.224 1347.28万 -7.46%
2023-11-14 4.2034 4.6627 4.1464 4.5745 1668.61万 8.83%
2023-11-13 4.3826 4.4634 4.1234 4.1918 974.61万 -4.35%
2023-11-12 4.3551 4.5349 4.2271 4.3594 1049.47万 0.1%
2023-11-11 4.5808 4.8499 4.0597 4.3524 3632.34万 -4.99%
2023-11-10 4.4436 4.7171 4.3566 4.5808 1841.22万 3.09%
2023-11-05 4.102 4.5177 4.0593 4.2837 1946.82万 4.43%
2023-11-04 4.1929 4.3732 3.9335 4.0892 1927.77万 -2.47%
2023-11-03 3.9748 4.6248 3.9629 4.2362 3434.74万 6.58%
2023-11-02 4.033 4.1523 3.9454 3.9753 1259.77万 -1.43%
2023-11-01 4.4859 4.5813 4.0179 4.042 2226.09万 -9.9%
2023-10-31 4.0075 4.7684 3.9532 4.4938 4475.96万 12.13%
2023-10-30 4.1286 4.134 3.9445 4.0056 740.47万 -2.98%
2023-10-29 4.0833 4.1921 3.9604 4.1274 1121.19万 1.08%
2023-10-28 4.5434 4.554 3.9476 4.079 3737.81万 -10.22%
2023-10-27 3.8319 4.6377 3.7472 4.4658 6229.58万 16.54%
2023-10-26 3.7326 4.0044 3.7326 3.8474 1608.54万 3.08%
2023-10-25 3.558 4.2473 3.5219 3.725 4320.37万 4.69%
2023-10-24 3.9352 4.1487 3.5356 3.5424 3407.09万 -9.98%
2023-10-23 3.9894 4.4717 3.8816 3.9026 6513.91万 -2.18%
2023-10-22 4.1429 4.5726 3.8733 3.9735 8883.97万 -4.09%
2023-10-21 2.692 4.5536 2.5897 4.2155 1.2亿 56.59%
2023-10-20 2.9422 3.0714 2.6517 2.6866 4400.43万 -8.69%
2023-10-19 3.4628 3.7294 2.9422 2.9422 4866.36万 -15.03%
2023-10-18 4.2556 4.3078 3.3746 3.4433 5766.09万 -19.09%
2023-10-17 6.2386 6.2386 4.1296 4.2181 8281.5万 -32.39%
2023-10-16 4.2268 6.6984 4.1584 6.3264 1.7亿 49.67%
2023-10-15 3.0936 5.4653 2.5765 4.1772 1.4亿 35.03%
2023-10-14 1.6357 3.1599 1.6078 3.052 5751.63万 86.59%
2023-10-12 1.7602 1.8012 1.6582 1.6654 156.98万 -5.39%
2023-10-11 1.7769 1.8209 1.7602 1.7602 101.75万 -0.94%
2023-10-10 1.9566 1.9601 1.7799 1.7799 131.18万 -9.03%
2023-10-09 1.9592 1.9687 1.9266 1.9566 101.01万 -0.13%
2023-10-08 2.0326 2.0326 1.9599 1.9599 116.72万 -3.58%
2023-10-07 1.9751 2.0344 1.9071 2.0274 215.88万 2.65%
2023-10-06 2.077 2.1176 1.9102 1.9543 220.72万 -5.91%
2023-10-05 2.2385 2.2682 2.0694 2.0876 227.51万 -6.74%
2023-10-04 2.2957 2.2983 2.2368 2.241 119.39万 -2.38%
2023-10-03 2.2953 2.325 2.2654 2.2747 118.76万 -0.9%
2023-10-02 2.2798 2.2981 2.2296 2.2934 114.53万 0.6%
2023-10-01 2.279 2.2867 2.2609 2.2799 81.97万 0.04%
2023-09-30 2.2905 2.3367 2.2518 2.28 126.06万 -0.46%
2023-09-29 2.246 2.3126 2.2315 2.2848 110.72万 1.73%
2023-09-28 2.2724 2.3157 2.2379 2.246 125.56万 -1.16%
2023-09-27 2.2835 2.4093 2.2701 2.2737 265.48万 -0.43%
2023-09-26 2.3248 2.3248 2.2165 2.2835 179.25万 -1.78%
2023-09-25 2.219 2.3655 2.2108 2.3338 184.81万 5.17%
2023-09-24 2.2134 2.2741 2.2011 2.219 129.09万 0.25%
2023-09-23 2.2562 2.2562 2.1704 2.2138 132.94万 -1.88%
2023-09-22 2.2114 2.2863 2.1881 2.2562 202.55万 2.03%
2023-09-21 2.1949 2.2595 2.1588 2.2175 161.78万 1.03%
2023-09-20 2.2205 2.2377 2.1684 2.1949 125.59万 -1.15%
2023-09-19 2.2971 2.3053 2.1411 2.221 171.68万 -3.31%
2023-09-18 2.2528 2.3626 2.1956 2.3053 344.99万 2.33%
2023-09-17 2.1643 2.2925 2.1634 2.254 205.18万 4.14%
2023-09-16 2.1575 2.1954 2.1398 2.1682 123.1万 0.5%
2023-09-15 2.1418 2.1951 2.1221 2.1591 134.36万 0.81%
2023-09-14 2.1375 2.1487 2.1146 2.1418 85.43万 0.2%
2023-09-13 2.0911 2.1586 2.0573 2.1366 112.17万 2.18%
2023-09-12 2.1479 2.1876 2.0777 2.0911 124.19万 -2.64%
2023-09-11 2.2678 2.3694 2.129 2.1546 260.41万 -4.99%
2023-09-10 2.2674 2.2769 2.2257 2.2607 168.26万 -0.3%
2023-09-09 2.234 2.4293 2.234 2.2662 357.9万 1.44%
2023-09-08 2.2119 2.3077 2.1843 2.234 249.37万 1%
2023-09-07 2.1864 2.3946 2.1565 2.2145 634.93万 1.29%
2023-09-06 2.177 2.2294 2.0939 2.1864 319.42万 0.43%
2023-09-05 2.0961 2.4441 2.0939 2.177 959.62万 3.86%
2023-09-04 2.0939 2.2105 2.0577 2.0961 227.76万 0.11%
2023-09-03 2.1064 2.1203 2.0503 2.0939 154.63万 -0.59%
2023-09-02 2.2528 2.2528 2.0979 2.1161 201.15万 -6.07%
2023-09-01 2.1949 2.3733 2.1834 2.2558 577.67万 2.77%
2023-08-31 2.1742 2.2424 2.1305 2.1911 265.15万 0.78%
2023-08-30 2.0669 2.3202 2.0646 2.1742 586.72万 5.19%
2023-08-29 2.1321 2.1963 2.0413 2.0649 143.79万 -3.15%
2023-08-28 2.1192 2.1397 2.1031 2.1328 109.57万 0.64%
2023-08-27 2.1326 2.198 2.098 2.1181 151.33万 -0.68%
2023-08-26 2.4044 2.4074 2.0979 2.1326 342.73万 -11.3%
2023-08-25 2.6178 2.6419 2.3923 2.4044 461.96万 -8.15%
2023-08-24 2.5913 2.6178 2.5251 2.6178 93.81万 1.02%
2023-08-22 2.6175 2.6632 2.5458 2.5568 88.17万 -2.32%
2023-08-21 2.6402 2.6645 2.6169 2.6169 92.65万 -0.88%
2023-08-20 2.6235 2.6621 2.6 2.6357 90.21万 0.47%
2023-08-19 2.7858 2.8089 2.4995 2.621 171.55万 -5.92%
2023-08-18 2.8315 2.8973 2.6999 2.786 182.34万 -1.61%
2023-08-17 2.974 2.9749 2.8059 2.8325 177.2万 -4.76%
2023-08-16 3.0356 3.0447 2.9755 2.98 113.38万 -1.83%
2023-08-15 2.9783 3.0413 2.9689 3.035 181.83万 1.9%
2023-08-03 2.9759 3.0597 2.9591 3.0047 180.23万 0.97%
2023-08-02 3.026 3.0411 2.9125 2.976 216.87万 -1.65%
2023-08-01 3.0672 3.2019 3.0019 3.0242 351.59万 -1.4%
2023-07-31 3.3011 3.4771 3.0549 3.0654 1418.47万 -7.14%
2023-07-30 2.8988 3.3714 2.8771 3.2982 1292.4万 13.78%
2023-07-28 2.8294 3.8766 2.7972 3.1544 2610.73万 11.49%
2023-07-27 2.7981 2.9099 2.7363 2.8279 158.17万 1.07%
2023-07-26 2.7272 2.8419 2.6818 2.7996 125.84万 2.65%
2023-07-25 2.8712 2.896 2.7064 2.7274 114.18万 -5.01%
2023-07-24 2.8605 2.8854 2.8188 2.8725 91.51万 0.42%
2023-07-23 2.8968 2.9095 2.8239 2.8586 147.88万 -1.32%
2023-07-22 2.8948 2.9254 2.8726 2.8975 101.81万 0.09%
2023-07-21 2.9076 2.963 2.8835 2.8935 119.3万 -0.48%
2023-07-20 2.9175 2.98 2.8802 2.9086 151.4万 -0.31%
2023-07-19 2.9434 3.0905 2.9006 2.9189 287.41万 -0.83%
2023-07-18 3.0165 3.0222 2.8846 2.9429 149.04万 -2.44%
2023-07-17 3.0505 3.0853 2.9701 3.017 160.74万 -1.1%
2023-07-16 3.051 3.1312 2.9165 3.0526 260.75万 0.05%
2023-07-15 3.0268 3.0949 2.8369 3.0601 524.98万 1.1%
2023-07-14 2.947 3.0393 2.9184 3.0298 113.79万 2.81%
2023-07-13 2.988 3.0341 2.947 2.9499 150.09万 -1.28%
2023-07-11 3.046 3.0513 2.9727 3.0278 86.44万 -0.6%
2023-07-10 3.0901 3.1363 2.9952 3.046 151.63万 -1.43%
2023-07-09 3.0671 3.1045 2.9901 3.0868 218.8万 0.64%
2023-07-08 3.2595 3.2615 3.0035 3.0677 258.61万 -5.88%
2023-07-07 3.2911 3.3824 3.1826 3.2585 132.12万 -0.99%
2023-07-05 3.3984 3.4161 3.3296 3.3796 126.38万 -0.55%
2023-07-04 3.3034 3.4307 3.2589 3.3987 174.49万 2.88%
2023-07-03 3.3354 3.3391 3.2324 3.3034 123.05万 -0.96%
2023-07-02 3.3002 3.4059 3.2488 3.335 162.87万 1.05%
2023-07-01 3.1849 3.6564 3.1416 3.298 925.14万 3.55%
2023-06-30 3.1163 3.2448 2.9688 3.1848 194.59万 2.2%
2023-06-28 3.3553 3.3944 3.2626 3.2717 112.55万 -2.49%
2023-06-26 3.3477 3.4921 3.3281 3.4229 393.87万 2.25%
2023-06-25 3.4808 3.7825 3.3417 3.3474 592.3万 -3.83%
2023-06-22 2.8038 2.9562 2.797 2.9331 114.43万 4.61%
2023-06-21 2.8159 2.9065 2.7765 2.8039 110.43万 -0.43%
2023-06-20 2.7596 2.8547 2.7192 2.8161 124.48万 2.05%
2023-06-19 2.7956 2.8069 2.7448 2.76 79.89万 -1.27%
2023-06-18 2.7678 2.8486 2.7678 2.7946 94.17万 0.97%
2023-06-17 2.6704 2.8147 2.6561 2.7708 91.05万 3.76%
2023-06-16 2.8547 2.8591 2.6414 2.6706 92.72万 -6.45%
2023-06-15 2.737 2.8926 2.7364 2.8541 129.57万 4.28%
2023-06-14 2.6875 2.8886 2.6716 2.7369 209.7万 1.84%
2023-06-13 2.7174 2.7665 2.6647 2.6865 103.56万 -1.14%
2023-06-12 2.6382 2.838 2.6223 2.7176 132.49万 3.01%
2023-06-11 3.114 3.1786 2.6162 2.6364 197.45万 -15.34%
2023-06-10 3.1472 3.178 3.088 3.1137 86.75万 -1.06%
2023-06-09 3.2415 3.2452 2.9943 3.1473 213.69万 -2.91%
2023-06-08 3.312 3.4203 3.1928 3.2445 123.66万 -2.04%
2023-06-07 3.3968 3.3968 3.1951 3.3117 210.29万 -2.51%
2023-06-06 3.7128 3.7266 3.372 3.372 129.54万 -9.18%
2023-06-05 3.8824 3.9011 3.6897 3.7117 233.73万 -4.4%
2023-06-04 3.73 3.8861 3.7204 3.8861 143.37万 4.18%
2023-06-03 3.6684 3.8724 3.6351 3.73 291.39万 1.68%
2023-06-02 3.5961 3.7309 3.5593 3.6686 147.59万 2.02%
2023-06-01 3.6354 3.6595 3.5264 3.5898 137.17万 -1.25%
2023-05-31 3.6489 3.6759 3.6187 3.6395 105.99万 -0.26%
2023-05-30 3.6832 3.756 3.6477 3.6491 98.71万 -0.93%
2023-05-29 3.6673 3.728 3.6511 3.6838 94.83万 0.45%
2023-05-28 3.662 3.6899 3.6104 3.6675 97.46万 0.15%
2023-05-27 3.6682 3.7311 3.605 3.6613 126.4万 -0.19%
2023-05-26 3.5622 3.6984 3.5332 3.6736 120.22万 3.13%
2023-05-25 3.755 3.7711 3.5615 3.5615 110.47万 -5.15%
2023-05-24 3.7438 3.8397 3.7239 3.7565 88.18万 0.34%
2023-05-23 3.7939 3.8395 3.7158 3.744 99.62万 -1.32%
2023-05-22 3.878 3.9272 3.7932 3.7933 105.52万 -2.18%
2023-05-21 3.8416 4.032 3.7979 3.8804 313万 1.01%
2023-05-20 3.7925 3.8815 3.6975 3.8403 184.5万 1.26%
2023-05-19 3.7013 3.8885 3.6942 3.7926 156.69万 2.47%
2023-05-18 3.7781 3.8205 3.6776 3.7003 116.87万 -2.06%
2023-05-17 3.8177 3.8508 3.7242 3.7806 124.82万 -0.97%
2023-05-16 3.7484 3.8746 3.6672 3.8179 117.01万 1.85%
2023-05-15 3.687 3.7488 3.6695 3.7488 80.18万 1.68%
2023-05-14 3.6916 3.742 3.6242 3.6867 94.78万 -0.13%
2023-05-13 3.7601 3.7726 3.538 3.6912 155.31万 -1.83%
2023-05-12 3.975 3.9997 3.7248 3.7604 167.74万 -5.4%
2023-05-11 3.8702 4.0714 3.8362 3.9769 154.51万 2.76%
2023-05-10 4.1075 4.1232 3.8595 3.8685 191.95万 -5.82%
2023-05-08 4.2301 4.3336 4.1603 4.2808 173.11万 1.2%
2023-05-07 4.406 4.4599 4.1929 4.2301 202.4万 -3.99%
2023-05-06 4.4159 4.4633 4.3483 4.4062 194.32万 -0.22%
2023-05-05 0.00050094 0.00055486 0.0004771 0.00048973 5377.55 -2.24%
2023-05-02 0.00050132 0.00052027 0.00050114 0.00050953 2654.11 1.64%
2023-05-01 0.00047792 0.00052162 0.00047598 0.00050132 2566.35 4.9%
2023-04-30 0.00073134 0.00073642 0.00047782 0.00047792 7610.83 -34.65%
2023-04-29 0.00048226 0.0007322 0.00047459 0.00073134 2.07万 51.65%
2023-04-28 0.0005036 0.00051746 0.00048088 0.00048226 1733.13 -4.24%

回顶部