zcx币今日最新价格 实时

$ 0.112928 涨幅：-1.15%
更新时间：2024-07-01 05:35:04

24H最高/最低价格

H：¥1.0456 / $0.143873
L：¥0.9781 / $0.13459

2022年最高价格/最低价格

H：¥28.47 / $3.92 (2022-01-06)
L：¥0.27 / $0.04 (2022-09-24)

历史最高/最低价格

H：¥51.09 / $7.03
L：¥0.2881 / $0.0396437

Unizen交易平台推荐

欧易OKX 币安Binance
zcx走势图加载中...
  • zcx币历史价格表
  • zcx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
2022-12-30 0.062485 0.062497 0.061176 0.061489 51.9万 -1.59%
2022-12-29 0.065256 0.065451 0.061894 0.062485 60.82万 -4.25%
2022-12-28 0.063629 0.066689 0.063421 0.065286 54.39万 2.6%
2022-12-27 0.062209 0.063692 0.060969 0.06361 46.13万 2.25%
2022-12-26 0.063074 0.063774 0.062095 0.062154 19.02万 -1.46%
2022-12-25 0.061894 0.063491 0.061405 0.063071 33.93万 1.9%
2022-12-24 0.061277 0.062289 0.059034 0.061915 55.76万 1.04%
2022-12-23 0.061029 0.062435 0.060297 0.061278 42.01万 0.41%
2022-12-22 0.06412 0.064123 0.060637 0.061094 42.57万 -4.72%
2022-12-21 0.061036 0.064147 0.059781 0.064122 48万 5.06%
2022-12-20 0.06302 0.063345 0.059157 0.06103 55.62万 -3.16%
2022-12-19 0.062922 0.065003 0.059274 0.063059 56.54万 0.22%
2022-12-18 0.066997 0.067096 0.061855 0.062922 81.52万 -6.08%
2022-12-17 0.067102 0.070065 0.066765 0.066913 65.25万 -0.28%
2022-12-16 0.070348 0.070423 0.067048 0.067101 35.83万 -4.62%
2022-12-15 0.069442 0.070739 0.068158 0.070348 61.65万 1.3%
2022-12-14 0.068702 0.070501 0.066802 0.069369 64.35万 0.97%
2022-12-13 0.07002 0.070988 0.066672 0.06876 45.73万 -1.8%
2022-12-12 0.070764 0.071156 0.069292 0.070012 18.15万 -1.06%
2022-12-11 0.067827 0.072675 0.067453 0.070768 24.04万 4.34%
2022-12-10 0.070202 0.070645 0.066374 0.067831 23.52万 -3.38%
2022-12-09 0.066498 0.070637 0.065452 0.0702 15.76万 5.57%
2022-12-08 0.068084 0.069046 0.065311 0.066498 12.63万 -2.33%
2022-12-07 0.068263 0.069811 0.065483 0.068091 20.64万 -0.25%
2022-12-06 0.065036 0.074874 0.064845 0.068272 38.38万 4.98%
2022-12-05 0.068552 0.068855 0.064255 0.064912 13.11万 -5.31%
2022-12-04 0.064506 0.07042 0.064192 0.068555 21.94万 6.28%
2022-12-03 0.068233 0.069466 0.063232 0.064699 22.71万 -5.18%
2022-12-02 0.068666 0.071922 0.067973 0.068233 28.84万 -0.63%
2022-12-01 0.068071 0.071019 0.065936 0.068666 28.75万 0.87%
2022-11-30 0.067861 0.074542 0.066991 0.068071 61.83万 0.31%
2022-11-29 0.071856 0.077116 0.066326 0.067914 59.36万 -5.49%
2022-11-28 0.072469 0.073731 0.068564 0.071813 45.43万 -0.91%
2022-11-27 0.072733 0.075078 0.070199 0.07244 44.71万 -0.4%
2022-11-26 0.064149 0.07418 0.063849 0.072814 93.53万 13.51%
2022-11-25 0.061944 0.065317 0.061869 0.064149 39.44万 3.56%
2022-11-24 0.060002 0.065225 0.059726 0.061931 48.15万 3.21%
2022-11-23 0.062303 0.062508 0.055475 0.060127 66.36万 -3.49%
2022-11-22 0.065657 0.067129 0.059968 0.062269 77.43万 -5.16%
2022-11-21 0.066932 0.076948 0.063681 0.065672 144.1万 -1.88%
2022-11-20 0.065078 0.069861 0.060784 0.066952 76.35万 2.88%
2022-11-19 0.063708 0.068085 0.06132 0.065078 58.17万 2.15%
2022-11-18 0.061802 0.065449 0.060566 0.063329 53.08万 2.47%
2022-11-17 0.070327 0.073768 0.061714 0.061714 74.64万 -12.25%
2022-11-16 0.059643 0.071689 0.058392 0.070311 117.1万 17.89%
2022-11-15 0.064255 0.067721 0.052908 0.059384 138.55万 -7.58%
2022-11-14 0.069067 0.071494 0.063675 0.064184 76.96万 -7.07%
2022-11-13 0.068588 0.072828 0.065375 0.069067 90.85万 0.7%
2022-11-12 0.080074 0.086814 0.068214 0.068977 166.42万 -13.86%
2022-11-11 0.071917 0.08533 0.062492 0.080063 289.03万 11.33%
2022-11-10 0.1131 0.127 0.070289 0.071807 374.56万 -36.51%
2022-11-09 0.1323 0.1428 0.1091 0.113 362.56万 -14.59%
2022-11-08 0.1455 0.1456 0.1275 0.1323 272.47万 -9.07%
2022-11-07 0.156 0.1568 0.1384 0.1455 276.32万 -6.73%
2022-11-06 0.1455 0.1716 0.1433 0.156 520.97万 7.22%
2022-11-05 0.1397 0.1543 0.1355 0.1454 329.68万 4.08%
2022-11-04 0.1247 0.1468 0.1186 0.1398 394万 12.11%
2022-11-03 0.1387 0.1412 0.1239 0.1247 211.92万 -10.09%
2022-11-02 0.1576 0.1586 0.1372 0.1383 308.16万 -12.25%
2022-11-01 0.1558 0.171 0.1449 0.1564 451.4万 0.39%
2022-10-31 0.1726 0.1789 0.1527 0.1559 386.5万 -9.68%
2022-10-30 0.1348 0.1837 0.1315 0.1727 777.58万 28.12%
2022-10-29 0.126 0.143 0.1166 0.1346 288.57万 6.83%
2022-10-28 0.1568 0.1568 0.1231 0.126 283.27万 -19.64%
2022-10-27 0.1229 0.1651 0.1219 0.1541 666.18万 25.39%
2022-10-26 0.1187 0.1305 0.116 0.1229 177.24万 3.54%
2022-10-25 0.1135 0.1302 0.1093 0.1187 237.69万 4.58%
2022-10-24 0.1037 0.1187 0.1037 0.1134 144.83万 9.35%
2022-10-23 0.1015 0.1139 0.1015 0.1043 130.64万 2.76%
2022-10-22 0.1148 0.1149 0.095278 0.1015 154.23万 -11.59%
2022-10-21 0.1176 0.1219 0.106 0.1149 194.91万 -2.3%
2022-10-20 0.128 0.1309 0.1103 0.1176 249.52万 -8.13%
2022-10-19 0.1425 0.1475 0.1242 0.1279 286.66万 -10.25%
2022-10-18 0.1465 0.1576 0.1319 0.143 373.25万 -2.39%
2022-10-17 0.1387 0.1613 0.1242 0.1466 444.3万 5.7%
2022-10-16 0.1178 0.1406 0.1105 0.1381 454.31万 17.23%
2022-10-15 0.1105 0.129 0.1091 0.1175 273.13万 6.33%
2022-10-14 0.1199 0.1235 0.095905 0.1104 268.6万 -7.92%
2022-10-13 0.1204 0.1266 0.1062 0.1203 289.78万 -0.08%
2022-10-12 0.118 0.1269 0.1082 0.1203 442.84万 1.95%
2022-10-11 0.12 0.1512 0.1058 0.1182 826.06万 -1.5%
2022-10-10 0.1732 0.1754 0.086331 0.12 1269.02万 -30.72%
2022-10-09 0.1736 0.1928 0.1575 0.1732 479.44万 -0.23%
2022-10-08 0.1961 0.1994 0.1647 0.1736 517.22万 -11.47%
2022-10-07 0.1755 0.2233 0.1755 0.1957 993.94万 11.51%
2022-10-06 0.1639 0.2175 0.1331 0.1765 1723.76万 7.69%
2022-10-05 0.155 0.2532 0.144 0.1654 952.55万 6.71%
2022-10-04 0.1286 0.1704 0.1001 0.155 910.6万 20.53%
2022-10-03 0.066301 0.1359 0.065863 0.13 680.71万 96.08%
2022-10-02 0.068691 0.070573 0.057395 0.066379 136.28万 -3.37%
2022-10-01 0.044345 0.083673 0.044295 0.068662 271.12万 54.84%
2022-09-30 0.052877 0.065386 0.043752 0.044369 104.88万 -16.09%
2022-09-29 0.054125 0.058603 0.049791 0.052953 44.74万 -2.17%
2022-09-28 0.043646 0.054576 0.043624 0.054576 43.48万 25.04%
2022-09-27 0.052236 0.052374 0.040871 0.043624 37.08万 -16.49%
2022-09-26 0.051739 0.056415 0.048305 0.052236 27.06万 0.96%
2022-09-25 0.043722 0.054634 0.039829 0.051739 40.69万 18.34%
2022-09-24 0.04845 0.050271 0.037754 0.04372 32.04万 -9.76%
2022-09-23 0.05321 0.055815 0.044293 0.04845 29.27万 -8.95%
2022-09-22 0.062003 0.062443 0.049953 0.053105 53.97万 -14.35%
2022-09-21 0.067433 0.073623 0.057352 0.061977 40.81万 -8.09%
2022-09-20 0.071332 0.071712 0.062454 0.067433 29.62万 -5.47%
2022-09-19 0.075545 0.0768 0.070712 0.071345 24.86万 -5.56%
2022-09-18 0.078966 0.078966 0.06615 0.075482 74.94万 -4.41%
2022-09-17 0.076549 0.083142 0.075294 0.078926 16.97万 3.11%
2022-09-16 0.077746 0.084064 0.07432 0.076553 26.79万 -1.53%
2022-09-15 0.080973 0.083254 0.076948 0.077746 28.15万 -3.99%
2022-09-14 0.089349 0.092137 0.079291 0.080973 37.48万 -9.37%
2022-09-13 0.090046 0.097296 0.084295 0.089349 48.83万 -0.77%
2022-09-12 0.088047 0.096107 0.087969 0.090046 36.3万 2.27%
2022-09-11 0.097722 0.098874 0.087935 0.088047 57.52万 -9.9%
2022-09-10 0.078422 0.1028 0.075354 0.098014 129.86万 24.98%
2022-09-09 0.075216 0.084627 0.070932 0.078331 67.12万 4.14%
2022-09-08 0.080213 0.081482 0.071314 0.075216 40.74万 -6.23%
2022-09-07 0.086624 0.0883 0.077058 0.080162 51万 -7.46%
2022-09-06 0.093209 0.093403 0.084883 0.086624 32.34万 -7.06%
2022-09-05 0.092136 0.097021 0.084383 0.093238 37.47万 1.2%
2022-09-04 0.082605 0.1059 0.082576 0.092136 141.55万 11.54%
2022-09-03 0.080077 0.087217 0.076136 0.082626 86.74万 3.18%
2022-09-02 0.1062 0.107 0.079876 0.079876 93.09万 -24.79%
2022-09-01 0.1108 0.1142 0.1051 0.1062 54.54万 -4.15%
2022-08-31 0.1112 0.14 0.1092 0.1108 115.31万 -0.36%
2022-08-30 0.1115 0.115 0.1049 0.1113 36.04万 -0.18%
2022-08-29 0.1097 0.1197 0.1068 0.1115 36.61万 1.64%
2022-08-28 0.1086 0.1179 0.1017 0.1097 87.94万 1.01%
2022-08-27 0.1114 0.1225 0.103 0.1087 80.81万 -2.42%
2022-08-26 0.1235 0.1244 0.11 0.1107 49.42万 -10.36%
2022-08-25 0.134 0.134 0.1199 0.1235 61.79万 -7.84%
2022-08-24 0.1256 0.138 0.1167 0.134 46.17万 6.69%
2022-08-23 0.1315 0.1403 0.1164 0.1256 58.99万 -4.49%
2022-08-22 0.1329 0.1362 0.1079 0.1316 107.62万 -0.98%
2022-08-21 0.1408 0.1447 0.1165 0.1321 84.54万 -6.18%
2022-08-20 0.1818 0.1841 0.1252 0.1404 127.9万 -22.77%
2022-08-19 0.1505 0.2064 0.1467 0.1818 235.48万 20.8%
2022-08-18 0.1737 0.1764 0.1505 0.1507 45.78万 -13.24%
2022-08-17 0.1837 0.1838 0.165 0.1737 19.22万 -5.44%
2022-08-16 0.1958 0.2014 0.1738 0.1836 42.28万 -6.23%
2022-08-15 0.206 0.212 0.1958 0.1958 39.73万 -4.95%
2022-08-14 0.2184 0.2212 0.2002 0.206 47.31万 -5.68%
2022-08-13 0.2495 0.2495 0.2021 0.2184 105.31万 -12.46%
2022-08-12 0.26 0.2733 0.2287 0.2495 144.03万 -4.04%
2022-08-11 0.1841 0.2603 0.1834 0.2597 172.94万 41.06%
2022-08-10 0.2012 0.2156 0.1799 0.1841 77.54万 -8.5%
2022-08-09 0.2357 0.2448 0.1919 0.201 64.93万 -14.72%
2022-08-08 0.2529 0.2652 0.2324 0.2359 35.06万 -6.72%
2022-08-07 0.2553 0.2867 0.2487 0.2526 43.36万 -1.06%
2022-08-06 0.2741 0.2939 0.2488 0.2556 85.1万 -6.75%
2022-08-05 0.2046 0.2861 0.2045 0.2741 191.09万 33.97%
2022-08-04 0.2166 0.2189 0.1833 0.2049 91.51万 -5.4%
2022-08-03 0.1789 0.2316 0.1671 0.2166 228.4万 21.07%
2022-08-02 0.1781 0.1956 0.1495 0.179 190.98万 0.51%
2022-08-01 0.1682 0.198 0.1438 0.1794 114.9万 6.66%
2022-07-31 0.2289 0.2372 0.139 0.1682 263.33万 -26.52%
2022-07-30 0.2767 0.2836 0.2239 0.2297 88.26万 -16.99%
2022-07-29 0.3062 0.3307 0.2643 0.2768 67.94万 -9.6%
2022-07-28 0.3078 0.3179 0.2923 0.3062 16.59万 -0.52%
2022-07-27 0.264 0.3498 0.2567 0.3077 58.78万 16.55%
2022-07-26 0.3068 0.3139 0.2629 0.2644 30.97万 -13.82%
2022-07-25 0.3453 0.354 0.2929 0.3068 47.22万 -11.15%
2022-07-24 0.4108 0.4113 0.3314 0.3453 64.75万 -15.94%
2022-07-23 0.435 0.4453 0.3997 0.4108 29.02万 -5.56%
2022-07-22 0.4456 0.4471 0.4279 0.435 15.63万 -2.38%
2022-07-21 0.4617 0.482 0.4341 0.4454 27.35万 -3.53%
2022-07-20 0.4502 0.4648 0.4332 0.4617 29.69万 2.55%
2022-07-19 0.4684 0.4684 0.4078 0.4473 36.93万 -4.5%
2022-07-17 0.4525 0.4605 0.4271 0.4305 25.18万 -4.86%
2022-07-16 0.4304 0.4672 0.4128 0.4545 18.77万 5.6%
2022-07-15 0.4255 0.438 0.4156 0.4291 17.42万 0.85%
2022-07-14 0.4238 0.4288 0.4148 0.4288 9.34万 1.18%
2022-07-13 0.4363 0.4809 0.4171 0.4222 12.21万 -3.23%
2022-07-12 0.4363 0.4809 0.4245 0.4309 14.46万 -1.24%
2022-07-11 0.4363 0.4647 0.4254 0.4254 6.66万 -2.5%
2022-07-10 0.4363 0.4647 0.4323 0.4527 5.56万 3.76%
2022-07-09 0.4463 0.4853 0.4204 0.4435 27.91万 -0.63%
2022-07-08 0.3929 0.4488 0.3897 0.4463 15.24万 13.59%
2022-07-07 0.39 0.4148 0.3803 0.3929 11.42万 0.74%
2022-07-06 0.398 0.4566 0.378 0.39 31.03万 -2.01%
2022-07-05 0.3814 0.4024 0.3599 0.398 14.21万 4.35%
2022-07-04 0.3955 0.4117 0.3814 0.3814 7.03万 -3.57%
2022-07-03 0.4297 0.4327 0.3702 0.3945 25.12万 -8.19%
2022-07-02 0.4235 0.4514 0.4099 0.4297 15.08万 1.46%
2022-07-01 0.5161 0.5161 0.4104 0.4235 35.41万 -17.94%
2022-06-30 0.5818 0.5818 0.5161 0.5161 27.3万 -11.29%
2022-06-29 0.6327 0.6833 0.5388 0.5818 81.48万 -8.04%
2022-06-28 0.4639 0.7669 0.4559 0.6325 151.48万 36.34%
2022-06-27 0.4979 0.4981 0.4601 0.4634 14.25万 -6.93%
2022-06-26 0.4381 0.5251 0.4348 0.4979 21.66万 13.65%
2022-06-25 0.409 0.4504 0.4061 0.4381 9.47万 7.11%
2022-06-24 0.4135 0.4223 0.3962 0.409 5.49万 -1.09%
2022-06-23 0.4405 0.4431 0.4103 0.4135 6.63万 -6.13%
2022-06-22 0.4269 0.4417 0.4041 0.4405 7.77万 3.19%
2022-06-21 0.3899 0.4325 0.364 0.4269 26.79万 9.49%
2022-06-20 0.3702 0.3934 0.3543 0.3899 9.39万 5.32%
2022-06-19 0.3819 0.4096 0.35 0.3702 15.75万 -3.06%
2022-06-18 0.3949 0.4104 0.3806 0.3814 16.04万 -3.42%
2022-06-17 0.433 0.4941 0.3913 0.3949 51.5万 -8.8%
2022-06-16 0.4868 0.4868 0.433 0.433 11.3万 -11.05%
2022-06-15 0.4206 0.5185 0.4206 0.4868 33万 15.74%
2022-06-14 0.5036 0.5176 0.3906 0.4228 32.18万 -16.04%
2022-06-13 0.5486 0.5486 0.4758 0.5036 20.37万 -8.2%
2022-06-12 0.6098 0.6195 0.5463 0.5486 13.88万 -10.04%
2022-06-11 0.672 0.672 0.5946 0.6098 23.67万 -9.26%
2022-06-10 0.6685 0.6862 0.6666 0.672 12.32万 0.52%
2022-06-09 0.6917 0.6919 0.6614 0.6685 23.71万 -3.35%
2022-06-08 0.696 0.6977 0.6679 0.6917 26.71万 -0.62%
2022-06-07 0.6777 0.7524 0.6768 0.696 116.42万 2.7%
2022-06-06 0.7303 0.7307 0.6765 0.6777 35.7万 -7.2%
2022-06-05 0.6886 0.7599 0.6886 0.7304 101.77万 6.07%
2022-06-04 0.763 0.7684 0.6861 0.6886 495.1万 -9.75%
2022-06-03 0.6531 0.8131 0.5978 0.7614 589.25万 16.58%
2022-06-02 0.7013 0.7082 0.6411 0.6547 138.88万 -6.64%
2022-06-01 0.6631 0.709 0.6383 0.7012 145.86万 5.75%
2022-05-31 0.6715 0.673 0.6294 0.6631 119.79万 -1.25%
2022-05-30 0.6764 0.6973 0.6014 0.6715 90.82万 -0.72%
2022-05-29 0.6998 0.703 0.657 0.6764 15.59万 -3.34%
2022-05-28 0.7011 0.7166 0.61 0.6998 52.38万 -0.19%
2022-05-27 0.7212 0.7345 0.6894 0.7011 40.75万 -2.79%
2022-05-26 0.7301 0.78 0.6766 0.7212 61.87万 -1.22%
2022-05-25 0.7291 0.7448 0.6705 0.7321 48.8万 0.41%
2022-05-24 0.721 0.7512 0.7129 0.7291 87.35万 1.12%
2022-05-23 0.7459 0.7508 0.7026 0.721 79.6万 -3.34%
2022-05-22 0.7437 0.7592 0.7034 0.7459 88.82万 0.3%
2022-05-21 0.7456 0.837 0.7133 0.7437 444.08万 -0.25%
2022-05-20 0.792 0.8172 0.7007 0.7454 241.49万 -5.88%
2022-05-19 0.539 1.3193 0.5366 0.7919 1041.58万 46.92%
2022-05-18 0.6025 0.6092 0.5328 0.539 75.32万 -10.54%
2022-05-17 0.5944 0.6265 0.5821 0.6026 60.42万 1.38%
2022-05-16 0.5644 0.6398 0.5633 0.5944 61.45万 5.32%
2022-05-15 0.681 0.681 0.5644 0.5644 90.6万 -17.12%
2022-05-14 0.5315 0.7037 0.5302 0.6809 123.03万 28.11%
2022-05-13 0.6791 0.7043 0.4532 0.532 168.62万 -21.66%
2022-05-12 0.7269 0.735 0.5727 0.6783 208.88万 -6.69%
2022-05-11 0.7794 0.7891 0.6983 0.7269 164.62万 -6.74%
2022-05-10 0.773 0.8209 0.7377 0.7794 131.95万 0.83%
2022-05-09 0.7921 0.7966 0.7235 0.773 110.44万 -2.41%
2022-05-08 0.7858 0.8181 0.7712 0.7921 94.24万 0.8%
2022-05-07 0.8394 0.8502 0.7574 0.7862 146.01万 -6.34%
2022-05-06 0.911 0.9765 0.8385 0.8399 123.63万 -7.8%
2022-05-05 0.8132 0.9316 0.8095 0.911 107.64万 12.03%
2022-05-04 0.8002 0.8677 0.7863 0.8116 138.65万 1.42%
2022-05-03 0.8019 0.837 0.7927 0.8002 64.7万 -0.21%
2022-05-02 0.892 0.9079 0.7786 0.8059 106.47万 -9.65%
2022-05-01 0.9465 0.9512 0.8691 0.892 135.39万 -5.76%
2022-04-30 0.9802 1.0133 0.9032 0.9467 119.27万 -3.42%
2022-04-29 0.9673 1.0136 0.9673 0.9802 92.15万 1.33%
2022-04-28 0.9869 1.0089 0.9448 0.969 93.89万 -1.81%
2022-04-27 0.9562 1.0823 0.9562 0.9869 140.38万 3.21%
2022-04-26 1.0599 1.0676 0.9525 0.9564 110.16万 -9.77%
2022-04-25 1.0643 1.079 1.0437 1.0601 76.05万 -0.39%
2022-04-24 1.0424 1.0912 1.0321 1.0643 66.98万 2.1%
2022-04-23 1.1451 1.1497 1.0324 1.0417 120.69万 -9.03%
2022-04-22 1.1155 1.1599 1.0952 1.1451 92.75万 2.65%
2022-04-21 1.1404 1.178 1.1055 1.1155 187.09万 -2.18%
2022-04-20 1.0201 1.1506 1.0175 1.1404 138.77万 11.79%
2022-04-19 1.1435 1.1468 1.0118 1.0204 101.41万 -10.77%
2022-04-18 1.0523 1.1467 0.9954 1.1455 169.44万 8.86%
2022-04-17 1.0941 1.1086 1.0513 1.0521 94.18万 -3.84%
2022-04-16 1.0956 1.1141 1.0586 1.0943 108.44万 -0.12%
2022-04-15 1.1394 1.1564 1.0956 1.0956 151.12万 -3.84%
2022-04-14 1.1465 1.1645 1.0959 1.1394 219.62万 -0.62%
2022-04-13 1.2071 1.2085 1.1036 1.1465 218.99万 -5.02%
2022-04-12 1.1952 1.5374 1.1952 1.2058 338.47万 0.89%
2022-04-11 1.1479 1.2012 1.1335 1.1942 83.69万 4.03%
2022-04-10 1.212 1.2143 1.1117 1.1402 104.48万 -5.92%
2022-04-09 1.2537 1.2999 1.1856 1.212 148.6万 -3.33%
2022-04-08 1.2722 1.3325 1.2533 1.2538 121.91万 -1.45%
2022-04-07 1.3024 1.3766 1.248 1.2729 211.59万 -2.27%
2022-04-06 1.3038 1.4182 1.2606 1.3024 215.08万 -0.11%
2022-04-05 1.3006 1.4317 1.2924 1.3034 262.65万 0.22%
2022-04-04 1.2189 1.3167 1.1874 1.3006 195.79万 6.7%
2022-04-03 1.1698 1.3145 1.1696 1.2189 133.36万 4.2%
2022-04-02 1.1617 1.1861 1.112 1.1698 130.73万 0.7%
2022-04-01 1.2383 1.2708 1.1522 1.1603 147.3万 -6.3%
2022-03-31 1.2705 1.3116 1.1806 1.2383 188.27万 -2.53%
2022-03-30 1.263 1.3495 1.2183 1.2705 145.82万 0.59%
2022-03-29 1.1281 1.2999 1.1064 1.263 321.78万 11.96%
2022-03-28 1.1314 1.1944 1.0772 1.1281 161.4万 -0.29%
2022-03-27 1.1621 1.2116 1.095 1.1314 129.03万 -2.64%
2022-03-26 1.1685 1.2273 1.1309 1.1621 140.85万 -0.55%
2022-03-25 1.1683 1.1995 1.1301 1.1685 132.63万 0.02%
2022-03-24 1.1268 1.2477 1.1261 1.1683 183.6万 3.68%
2022-03-23 1.2028 1.206 1.1151 1.127 151.29万 -6.3%
2022-03-22 1.2305 1.2728 1.1626 1.2028 145.56万 -2.25%
2022-03-21 1.1418 1.3597 1.0861 1.2311 225.63万 7.82%
2022-03-20 1.0488 1.2068 1.0362 1.1417 163.41万 8.86%
2022-03-19 1.064 1.0689 1.0209 1.0484 55.15万 -1.47%
2022-03-18 1.0622 1.0893 1.0485 1.064 61.97万 0.17%
2022-03-17 1.0582 1.0737 1.0199 1.0617 77.6万 0.33%
2022-03-16 1.0326 1.1089 1.0313 1.0586 78.99万 2.52%
2022-03-15 1.0524 1.0566 0.9992 1.0324 87.66万 -1.9%
2022-03-14 1.0222 1.1069 1.0213 1.0537 87.6万 3.08%
2022-03-13 1.0587 1.0794 1.0167 1.0217 63.98万 -3.49%
2022-03-12 1.0746 1.1143 1.0197 1.0558 74.84万 -1.75%
2022-03-11 1.1326 1.1654 1.0384 1.0748 100.81万 -5.1%
2022-03-10 1.0464 1.1594 1.0333 1.1326 84.08万 8.24%
2022-03-09 1.0946 1.1203 1.0203 1.0464 81.56万 -4.4%
2022-03-08 1.1287 1.1625 1.0658 1.0946 76.47万 -3.02%
2022-03-07 1.1602 1.194 1.1146 1.1287 73.99万 -2.72%
2022-03-06 1.2426 1.2726 1.0926 1.1602 171.45万 -6.63%
2022-03-05 1.2212 1.2836 1.1999 1.2434 114.55万 1.82%
2022-03-04 1.2858 1.3194 1.2162 1.2212 106.35万 -5.02%
2022-03-03 1.3279 1.3979 1.2801 1.2854 118.58万 -3.2%
2022-03-02 1.3543 1.4608 1.2906 1.3277 175.52万 -1.96%
2022-03-01 1.1661 1.3629 1.0883 1.3629 217.3万 16.88%
2022-02-28 1.122 1.2311 1.1038 1.1667 128.67万 3.98%
2022-02-27 1.0558 1.1648 1.039 1.1269 88.93万 6.73%
2022-02-26 0.9568 1.0781 0.932 1.0575 109.85万 10.52%
2022-02-25 1.1595 1.1875 0.9032 0.9568 133.41万 -17.48%
2022-02-24 1.1219 1.2183 1.077 1.1595 89.18万 3.35%
2022-02-23 1.1803 1.1995 1.0601 1.1219 97.01万 -4.95%
2022-02-22 1.173 1.2299 1.0907 1.1803 111.36万 0.62%
2022-02-21 1.1442 1.2279 1.0571 1.1725 125.61万 2.47%
2022-02-20 1.1199 1.1877 1.0995 1.1442 78.92万 2.17%
2022-02-19 1.2451 1.2585 1.1106 1.1199 115.83万 -10.06%
2022-02-18 1.2807 1.401 1.2241 1.2451 133.38万 -2.78%
2022-02-17 1.3618 1.4781 1.2666 1.2805 164.77万 -5.97%
2022-02-16 1.2577 1.3884 1.1875 1.3618 106.12万 8.28%
2022-02-15 1.2651 1.2677 1.1503 1.2573 116.86万 -0.62%
2022-02-14 1.2868 1.3662 1.2154 1.2651 109.51万 -1.69%
2022-02-13 1.4135 1.4393 1.2482 1.2868 95.55万 -8.96%
2022-02-12 1.5157 1.5265 1.3908 1.4116 108.69万 -6.87%
2022-02-11 1.4657 1.6126 1.4442 1.517 117.24万 3.5%
2022-02-10 1.4403 1.5415 1.3683 1.4656 101.64万 1.76%
2022-02-09 1.6479 1.8077 1.4107 1.4403 219.55万 -12.6%
2022-02-08 1.4711 1.6677 1.4681 1.6478 83.59万 12.01%
2022-02-07 1.597 1.6122 1.4657 1.4711 108.68万 -7.88%
2022-02-06 1.4826 1.6039 1.4596 1.5975 123.83万 7.75%
2022-02-05 1.3537 1.4917 1.2516 1.4825 159.2万 9.51%
2022-02-04 1.3423 1.4075 1.2586 1.3537 140.37万 0.85%
2022-02-03 1.4183 1.5204 1.3344 1.3422 147.43万 -5.37%
2022-02-02 1.366 1.5362 1.3539 1.4183 228.1万 3.83%
2022-02-01 1.1441 1.7335 1.0602 1.365 329.27万 19.31%
2022-01-31 1.1716 1.2218 1.1382 1.1441 80.71万 -2.35%
2022-01-30 1.1878 1.2164 1.1104 1.1717 139.26万 -1.36%
2022-01-29 1.2526 1.2914 1.0937 1.1878 212.35万 -5.17%
2022-01-28 1.238 1.3777 1.1267 1.2523 249.37万 1.16%
2022-01-27 1.1882 1.2635 1.1362 1.238 98.76万 4.19%
2022-01-26 1.1021 1.2381 1.0786 1.1881 114.94万 7.8%
2022-01-25 1.2074 1.2342 1.0344 1.1051 137.99万 -8.47%
2022-01-24 1.1812 1.3089 1.0869 1.2074 84.45万 2.22%
2022-01-23 1.6975 1.7193 1.1254 1.181 295.91万 -30.43%
2022-01-22 2.1859 2.2071 1.6801 1.6975 173.82万 -22.34%
2022-01-21 2.2248 2.2295 2.0715 2.1859 107.76万 -1.75%
2022-01-20 2.1043 2.2655 2.0562 2.2269 170.66万 5.83%
2022-01-19 2.2541 2.2544 2.0728 2.1043 131.43万 -6.65%
2022-01-18 2.2418 2.3351 2.1933 2.2542 154.9万 0.55%
2022-01-17 2.4571 2.5279 2.1341 2.2418 398.4万 -8.76%
2022-01-16 3.0555 3.0562 2.3913 2.4588 355.62万 -19.53%
2022-01-15 3.1555 3.1812 2.9381 3.0557 201.69万 -3.16%
2022-01-14 3.1917 3.3585 3.1458 3.1509 167.76万 -1.28%
2022-01-13 3.0595 3.2303 3.033 3.1861 145.48万 4.14%
2022-01-12 2.984 3.1185 2.9738 3.0546 98.09万 2.37%
2022-01-11 2.9563 3.109 2.9408 2.9841 104.93万 0.94%
2022-01-10 2.9954 3.0827 2.8205 2.9538 126.54万 -1.39%
2022-01-09 3.0093 3.0896 2.9548 2.9954 105.05万 -0.46%
2022-01-08 3.1715 3.2543 3.0089 3.0101 180.95万 -5.09%
2022-01-07 3.7013 3.7449 3.1007 3.1713 315.43万 -14.32%
2022-01-06 3.7528 3.9181 3.5952 3.7112 304.56万 -1.11%
2022-01-05 3.2989 3.7619 3.2397 3.7526 343.46万 13.75%
2022-01-04 3.0676 3.3193 3.0498 3.2989 166.59万 7.54%
2022-01-03 3.0303 3.1504 3.0303 3.0676 116.01万 1.23%
2022-01-02 3.013 3.031 2.9051 3.031 84.98万 0.6%
2022-01-01 2.9533 3.0833 2.9163 3.013 105.68万 2.02%

回顶部