bsx币今日最新价格 实时

$ 0.00007745 涨幅：+0.46%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.0009 / $0.00011774
L：¥0.0008 / $0.00010961

2023年最高价格/最低价格

H：¥0 / $0 (2023-05-24)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0 / $0.00034946
L：¥0.0003 / $0.00004685

Basilisk交易平台推荐

欧易OKX 币安Binance
bsx走势图加载中...
  • bsx币历史价格表
  • bsx币概况
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 0.00015445 0.00015445 0.00013794 0.00014316 1.51万 -7.31%
2023-12-30 0.00016445 0.00016446 0.00014714 0.00015625 2.66万 -4.99%
2023-12-29 0.00016476 0.00016973 0.00016199 0.00016445 1.56万 -0.19%
2023-12-28 0.00017048 0.0001786 0.00016122 0.00016476 3.05万 -3.36%
2023-12-27 0.00016498 0.00019221 0.0001633 0.00017132 7.9万 3.84%
2023-12-26 0.00016672 0.00017832 0.00015361 0.00016499 9.86万 -1.04%
2023-12-25 0.00013288 0.00017434 0.00012916 0.00016672 11.65万 25.47%
2023-12-24 0.00012424 0.00013486 0.00012424 0.00013287 1.46万 6.95%
2023-12-23 0.00012525 0.00013351 0.00012142 0.0001273 2.15万 1.64%
2023-12-22 0.00012547 0.00013284 0.00012304 0.00012525 1.48万 -0.18%
2023-12-21 0.00012505 0.00012803 0.00011919 0.00012547 1.41万 0.34%
2023-12-20 0.00012354 0.00013275 0.00011952 0.00012157 2.07万 -1.59%
2023-12-19 0.00011442 0.00013524 0.00011442 0.00012876 5.41万 12.53%
2023-12-18 0.00011962 0.00013999 0.00011442 0.00011442 11.11万 -4.35%
2023-12-16 0.00012299 0.00012553 0.00011022 0.00011836 4.17万 -3.76%
2023-12-14 0.00011909 0.0001229 0.00010913 0.00011665 3.8万 -2.05%
2023-12-13 0.0001215 0.00013238 0.00011146 0.00011909 6.05万 -1.98%
2023-12-12 0.00013098 0.00014098 0.00011522 0.0001215 7.77万 -7.24%
2023-12-11 0.00013068 0.00014162 0.00012143 0.00013098 6.15万 0.23%
2023-12-10 0.00013548 0.00014115 0.00012984 0.00012984 4.16万 -4.16%
2023-12-09 0.00014134 0.00014691 0.00012472 0.00013548 6.49万 -4.15%
2023-11-28 0.0000675 0.0000675 0.00006121 0.00006348 5251.43 -5.96%
2023-11-27 0.0000656 0.00006942 0.00006212 0.0000675 8189.69 2.9%
2023-11-26 0.00006416 0.00006617 0.00006345 0.0000656 3244.66 2.24%
2023-11-25 0.00006263 0.000065 0.00006189 0.00006416 5809.68 2.44%
2023-11-24 0.00006212 0.00006677 0.00006118 0.00006263 8853.94 0.82%
2023-11-23 0.00006034 0.00006436 0.00005744 0.00006212 1.13万 2.95%
2023-11-22 0.00007026 0.00007026 0.00006034 0.00006034 1.94万 -14.12%
2023-11-21 0.00006592 0.00007084 0.000065 0.00007026 2.07万 6.58%
2023-11-20 0.00006748 0.00006748 0.00006219 0.00006591 4.98万 -2.33%
2023-11-19 0.00007057 0.00007331 0.00006668 0.00006748 3.35万 -4.38%
2023-11-18 0.00007734 0.00007734 0.00006796 0.00006924 2.52万 -10.47%
2023-11-17 0.00007076 0.00007735 0.00006924 0.00007734 5.6万 9.3%
2023-11-16 0.00007235 0.0000724 0.00006883 0.00007076 1.26万 -2.2%
2023-11-15 0.00007074 0.00007334 0.00006934 0.00007235 1.97万 2.28%
2023-11-14 0.00007264 0.0000763 0.00006917 0.00007074 3.04万 -2.62%
2023-11-13 0.00006548 0.00007312 0.00006476 0.00007264 3.82万 10.93%
2023-11-12 0.00006379 0.00006666 0.00006373 0.00006643 1.6万 4.14%
2023-11-11 0.00006564 0.00006666 0.0000635 0.00006379 1.16万 -2.82%
2023-11-10 0.00007151 0.00007151 0.00006473 0.00006564 3.23万 -8.21%
2023-11-05 0.0000627 0.00006617 0.00006127 0.00006471 1.5万 3.21%
2023-11-04 0.00006098 0.00006725 0.00005946 0.0000627 1.76万 2.82%
2023-11-03 0.00005722 0.00006751 0.00005355 0.00006098 5.01万 6.57%
2023-11-02 0.00006432 0.00006705 0.00005504 0.00005722 3.49万 -11.04%
2023-11-01 0.00006538 0.00006882 0.00006302 0.00006424 1.99万 -1.74%
2023-10-31 0.00006805 0.00006891 0.00005801 0.00006538 10.8万 -3.92%
2023-10-30 0.00005803 0.00007524 0.00005802 0.00006804 9.57万 17.25%
2023-10-29 0.00005082 0.00005865 0.0000505 0.00005862 2.78万 15.35%
2023-10-28 0.00005177 0.00005411 0.00004959 0.00005082 1.15万 -1.84%
2023-10-27 0.00004937 0.00005333 0.0000492 0.00005241 1.75万 6.16%
2023-10-26 0.00005313 0.00005388 0.00004772 0.00004937 1.55万 -7.08%
2023-10-25 0.00004989 0.00005365 0.00004788 0.00005313 2.72万 6.49%
2023-10-24 0.00005227 0.00005401 0.00004977 0.00004989 4988.59 -4.55%
2023-10-23 0.00005171 0.00005486 0.00004986 0.00005227 5908.3 1.08%
2023-10-22 0.00005125 0.00005179 0.00004975 0.00005171 3714.76 0.9%
2023-10-21 0.00005165 0.00005198 0.00004901 0.00005125 4607 -0.77%
2023-10-20 0.00005006 0.00005221 0.00004975 0.00005196 1.07万 3.8%
2023-10-19 0.00005124 0.00005383 0.00004885 0.00005006 5641.53 -2.3%
2023-10-18 0.00005481 0.00005559 0.00005144 0.00005222 4745.62 -4.73%
2023-10-17 0.00005475 0.00005586 0.00005115 0.00005481 1.11万 0.11%
2023-10-15 0.00005583 0.00005649 0.00005447 0.00005483 3743.8 -1.79%
2023-10-14 0.00005554 0.00005679 0.00005522 0.00005583 8085.12 0.52%
2023-10-12 0.00005581 0.00005762 0.00005519 0.00005529 6404.58 -0.93%
2023-10-11 0.00005779 0.00006226 0.00005525 0.00005581 1.09万 -3.43%
2023-10-10 0.00006286 0.00006619 0.00005754 0.00005771 9245.36 -8.19%
2023-10-09 0.00006102 0.00006286 0.00006006 0.00006286 5905.66 3.02%
2023-10-08 0.00006219 0.00006361 0.00006087 0.00006102 6350.66 -1.88%
2023-10-07 0.00006282 0.00006621 0.00006097 0.000062 1.55万 -1.31%
2023-10-06 0.00006419 0.00006937 0.00006274 0.00006314 8007.34 -1.64%
2023-10-05 0.00006876 0.00007072 0.00006403 0.00006403 7256.31 -6.88%
2023-10-04 0.00007684 0.00007704 0.00006825 0.00006886 2.79万 -10.39%
2023-10-03 0.00007813 0.00008006 0.00007654 0.00007683 1.03万 -1.66%
2023-10-02 0.00007336 0.00008084 0.00007052 0.00007877 2.33万 7.37%
2023-10-01 0.00007334 0.00007628 0.00006866 0.00007337 1.26万 0.04%
2023-09-30 0.00007574 0.00007847 0.00007308 0.00007327 1.3万 -3.26%
2023-09-29 0.00007876 0.00007989 0.000075 0.00007574 7063.02 -3.83%
2023-09-28 0.0000784 0.00008408 0.00007588 0.00007877 1.36万 0.47%
2023-09-27 0.00008384 0.00008495 0.00007587 0.0000764 2.01万 -8.87%
2023-09-26 0.0000912 0.00009282 0.00007364 0.00008432 2.69万 -7.54%
2023-09-25 0.0000944 0.00009454 0.00009008 0.0000912 9548.37 -3.39%
2023-09-24 0.00009457 0.00009707 0.00009401 0.0000944 3473.11 -0.18%
2023-09-23 0.00009778 0.00009856 0.00009439 0.00009457 3441.46 -3.28%
2023-09-22 0.00009732 0.00009888 0.00009652 0.00009778 1673.48 0.47%
2023-09-21 0.00009683 0.0000992 0.00009538 0.00009732 3502.92 0.51%
2023-09-20 0.00009952 0.00010012 0.00009683 0.00009683 1732.99 -2.7%
2023-09-19 0.0001012 0.00010222 0.00009715 0.00009901 6996.24 -2.16%
2023-09-18 0.00009978 0.0001013 0.00009963 0.0001012 2448.42 1.42%
2023-09-17 0.0000981 0.00010114 0.00009694 0.00009978 4203.23 1.71%
2023-09-16 0.00010326 0.00010681 0.0000981 0.0000981 9407.32 -5%
2023-09-15 0.0000972 0.00010596 0.00009719 0.00010326 1.14万 6.23%
2023-09-14 0.00009389 0.00009884 0.00009198 0.0000972 1.33万 3.53%
2023-09-13 0.00009406 0.00009443 0.00009106 0.00009389 2964.42 -0.18%
2023-09-09 0.00010473 0.00010556 0.00009745 0.00010053 1.1万 -4.01%
2023-09-08 0.00010241 0.0001119 0.00010205 0.00010308 2.21万 0.65%
2023-09-07 0.00011392 0.00013284 0.00009805 0.00010366 10.46万 -9.01%
2023-09-06 0.00009898 0.00012223 0.00009898 0.00011392 5.7万 15.09%
2023-09-05 0.00009174 0.00009899 0.00009115 0.00009898 1.16万 7.89%
2023-09-04 0.00009117 0.00009435 0.00009023 0.00009174 2879.39 0.63%
2023-09-03 0.00009366 0.00009581 0.00008984 0.00009117 3282.21 -2.66%
2023-09-02 0.00009393 0.00009721 0.00009181 0.00009366 3241.84 -0.29%
2023-09-01 0.00009378 0.00009531 0.00008939 0.00009393 3336.17 0.16%
2023-08-31 0.00009536 0.00009626 0.00009292 0.00009378 2208.97 -1.66%
2023-08-30 0.00009563 0.0000973 0.00009252 0.00009536 3983.08 -0.28%
2023-08-29 0.00009557 0.00009563 0.00009262 0.00009563 1816.72 0.06%
2023-08-28 0.00009373 0.00009558 0.00009207 0.00009557 1931.61 1.96%
2023-08-27 0.00009453 0.00009691 0.00009356 0.00009373 660.77 -0.85%
2023-08-26 0.00009571 0.00009758 0.00009355 0.00009453 2672 -1.23%
2023-08-25 0.00009631 0.00009793 0.00009338 0.00009571 4499.56 -0.62%
2023-08-24 0.00009736 0.00009873 0.00009296 0.00009631 3432.28 -1.08%
2023-08-22 0.00010191 0.00010193 0.00009857 0.00010009 1890.53 -1.79%
2023-08-21 0.0000976 0.00010646 0.00009591 0.00010191 8721.96 4.42%
2023-08-20 0.00009574 0.00009907 0.00009075 0.0000976 1.08万 1.94%
2023-08-19 0.00010141 0.00010142 0.00009164 0.00009574 1.39万 -5.59%
2023-08-18 0.00009963 0.00010141 0.00009568 0.00010141 3228.07 1.79%
2023-08-17 0.00010703 0.0001084 0.00009513 0.00009963 2.62万 -6.91%
2023-08-16 0.00011031 0.00011168 0.00010387 0.00010703 8655.21 -2.97%
2023-08-15 0.00011413 0.00011413 0.00010727 0.00011031 4079.48 -3.35%
2023-08-03 0.00011243 0.0001129 0.00011024 0.0001125 1409.8 0.06%
2023-08-02 0.00011487 0.00011487 0.00010836 0.00011243 4541.31 -2.12%
2023-08-01 0.00011201 0.00011709 0.00011201 0.00011487 4323.02 2.55%
2023-07-31 0.00011614 0.00011792 0.00011201 0.00011201 5029.65 -3.56%
2023-07-30 0.00011542 0.00011627 0.00011302 0.00011614 1735.98 0.62%
2023-07-29 0.00011539 0.0001172 0.00011261 0.00011542 2315.08 0.03%
2023-07-28 0.00011626 0.00011718 0.00011321 0.00011539 3707.52 -0.75%
2023-07-27 0.00011535 0.00011722 0.0001112 0.00011626 5944.03 0.79%
2023-07-26 0.00011931 0.00011934 0.00011153 0.00011535 1.15万 -3.32%
2023-07-25 0.00012267 0.00012565 0.00011624 0.00011931 9840.05 -2.74%
2023-07-24 0.00012817 0.00012842 0.00012238 0.00012267 1.13万 -4.29%
2023-07-23 0.00012742 0.00013005 0.0001241 0.00012817 1.26万 0.59%
2023-07-22 0.00014363 0.000146 0.00012271 0.00012742 4.84万 -11.29%
2023-07-21 0.00014625 0.00014806 0.00014023 0.00014363 1.95万 -1.79%
2023-07-20 0.00013871 0.00014626 0.00013269 0.00014625 2.11万 5.44%
2023-07-19 0.00013485 0.00014205 0.00013215 0.00013871 1.58万 2.86%
2023-07-18 0.00013192 0.00013591 0.00012992 0.00013485 1.66万 2.22%
2023-07-17 0.0001257 0.00013192 0.00012568 0.00013192 2.99万 4.95%
2023-07-16 0.00012836 0.00013137 0.00012439 0.0001257 1.66万 -2.07%
2023-07-15 0.00013432 0.0001359 0.00012534 0.00012836 4.4万 -4.44%
2023-07-14 0.00013428 0.00013579 0.00013012 0.00013432 4127.55 0.03%
2023-07-13 0.00013608 0.00013698 0.00012954 0.00013428 7195.48 -1.32%
2023-07-11 0.00014083 0.00014167 0.00013672 0.00013673 6958.14 -2.91%
2023-07-10 0.00013787 0.00014083 0.00013787 0.00014083 4883.9 2.15%
2023-07-09 0.00013892 0.00013996 0.00013763 0.00013787 1457.03 -0.76%
2023-07-08 0.00013836 0.0001399 0.00013299 0.00013892 2.44万 0.4%
2023-07-07 0.00013891 0.00014298 0.00013497 0.00013836 5290.05 -0.4%
2023-07-05 0.00014828 0.00015025 0.00013877 0.00014149 2.24万 -4.58%
2023-07-04 0.00014453 0.00014828 0.00014202 0.00014827 4685.38 2.59%
2023-07-03 0.00014126 0.00014453 0.00013828 0.00014453 4817.99 2.31%
2023-07-02 0.00013962 0.00015136 0.00013487 0.00014126 2.87万 1.17%
2023-07-01 0.00013976 0.00014081 0.00013397 0.00013962 1.84万 -0.1%
2023-06-30 0.00013472 0.00014069 0.00013031 0.00013976 9993.26 3.74%
2023-06-28 0.00013995 0.00014066 0.00013005 0.00013795 1.27万 -1.43%
2023-06-26 0.00012961 0.00013702 0.00012373 0.00013641 1.42万 5.25%
2023-06-25 0.00013607 0.0001376 0.00012183 0.00012961 3.69万 -4.75%
2023-06-22 0.00012633 0.00014005 0.00011997 0.00013311 2.01万 5.37%
2023-06-21 0.00012378 0.00013041 0.00012331 0.00012634 5319.12 2.07%
2023-06-20 0.00013658 0.00014022 0.00011686 0.00012378 4.1万 -9.37%
2023-06-19 0.00014251 0.00014665 0.00013198 0.00013658 1.86万 -4.16%
2023-06-18 0.00013058 0.00014869 0.0001268 0.00014251 4.15万 9.14%
2023-06-17 0.00012073 0.00013551 0.00011594 0.00013058 2.27万 8.16%
2023-06-16 0.00014047 0.00014327 0.00011567 0.00012073 4.37万 -14.05%
2023-06-15 0.00013699 0.0001405 0.00013278 0.00014047 1.25万 2.54%
2023-06-14 0.00013715 0.00014473 0.00013073 0.00013699 1.75万 -0.12%
2023-06-13 0.00013311 0.00013722 0.00011956 0.00013715 3.18万 3.04%
2023-06-12 0.00014591 0.00015981 0.00011961 0.00013311 7.27万 -8.77%
2023-06-11 0.00016477 0.00017283 0.0001324 0.00014591 4.46万 -11.45%
2023-06-10 0.00015713 0.00016487 0.00015713 0.00016477 4565.72 4.86%
2023-06-09 0.00017391 0.0001779 0.00015388 0.00015713 6.04万 -9.65%
2023-06-08 0.00016111 0.0002043 0.00015502 0.00017391 10.56万 7.94%
2023-06-07 0.0001601 0.0001648 0.00014716 0.00016112 3.72万 0.64%
2023-06-06 0.00017407 0.00017994 0.00013575 0.00015853 22.81万 -8.93%
2023-06-05 0.00020736 0.00021429 0.00017407 0.00017407 8.13万 -16.05%
2023-06-04 0.00022412 0.00023089 0.00018246 0.00020736 12.46万 -7.48%
2023-06-03 0.00024133 0.00024793 0.00011575 0.00022412 34.76万 -7.13%
2023-06-02 0.00024704 0.00025328 0.00023955 0.00024133 3.12万 -2.31%
2023-06-01 0.00027519 0.00027765 0.00023787 0.00024704 9.05万 -10.23%
2023-05-31 0.00027987 0.00029843 0.00026891 0.00027519 3.2万 -1.67%
2023-05-30 0.00028512 0.00030756 0.00027349 0.00027987 7.57万 -1.84%
2023-05-29 0.00028278 0.00029929 0.00027711 0.00028512 3.88万 0.83%
2023-05-28 0.00030044 0.00030803 0.00026179 0.00028278 6.78万 -5.88%
2023-05-27 0.00026684 0.00030583 0.00025693 0.00030044 11.12万 12.59%
2023-05-26 0.00026506 0.00027597 0.00025274 0.0002699 5.61万 1.83%
2023-05-25 0.00033409 0.00033698 0.00025413 0.00026506 16.68万 -20.66%
2023-05-24 0.00026488 0.00034768 0.00026324 0.00033409 14.35万 26.13%
2023-05-23 0.0003131 0.00031585 0.0002519 0.00026488 11.35万 -15.4%
2023-05-22 0.0003357 0.00034236 0.00028095 0.0003131 19.34万 -6.73%
2023-05-21 0.00022373 0.00034308 0.00022373 0.0003357 28.87万 50.05%
2023-05-20 0.00021085 0.00022639 0.00020744 0.00022373 4.82万 6.11%
2023-05-19 0.00023754 0.00024134 0.00020709 0.00021085 6.38万 -11.24%
2023-05-18 0.00018938 0.00026015 0.0001759 0.00023754 39.98万 25.43%
2023-05-17 0.00016667 0.00019124 0.00016515 0.00018938 5.96万 13.63%
2023-05-16 0.00016409 0.00017486 0.00015518 0.00016667 5.18万 1.57%
2023-05-15 0.00015876 0.00016409 0.00015069 0.00016409 2.11万 3.36%
2023-05-14 0.00013188 0.00016973 0.00013023 0.00015876 5.03万 20.38%
2023-05-13 0.00013604 0.00013604 0.00013012 0.00013188 6126.8 -3.06%
2023-05-12 0.00014017 0.00014126 0.0001322 0.00013604 6826.84 -2.95%
2023-05-11 0.00014021 0.00014123 0.00013264 0.00014017 1.43万 -0.03%
2023-05-10 0.00015683 0.00016217 0.00013712 0.00014021 4.18万 -10.6%
2023-05-08 0.00013813 0.00013818 0.00012975 0.00013204 7236.42 -4.41%
2023-05-07 0.00014504 0.00014504 0.00013552 0.00013813 8829.4 -4.76%
2023-05-06 0.00015949 0.00016113 0.00013308 0.00014504 4.48万 -9.06%
2023-05-05 0.00016345 0.00016581 0.00014679 0.00015949 3.67万 -2.42%
2023-05-04 0.00015757 0.00017671 0.0001453 0.00016345 8.79万 3.73%
2023-05-03 0.00013541 0.00016397 0.00012628 0.00015757 5.53万 16.37%
2023-05-02 0.0001249 0.00015349 0.0001249 0.00013541 6.23万 8.41%
2023-05-01 0.00012302 0.0001249 0.0001185 0.0001249 4299.85 1.53%
2023-04-30 0.00012488 0.00013301 0.00012011 0.00012302 8262.47 -1.49%
2023-04-29 0.00012407 0.00012929 0.00011813 0.00012488 1.54万 0.65%
2023-04-28 0.00012099 0.00013381 0.00011882 0.00012407 2.83万 2.55%

回顶部