crp币今日最新价格 实时

$ 0.415369 涨幅：-0.29%
更新时间：2024-07-09 05:05:09

24H最高/最低价格

H：¥3.1183 / $0.428915
L：¥3.0246 / $0.416018

2022年最高价格/最低价格

H：¥7.49 / $1.03 (2022-04-17)
L：¥1.37 / $0.19 (2021-12-30)

历史最高/最低价格

H：¥12.94 / $1.78
L：¥0.2761 / $0.03797142

Crypton交易平台推荐

欧易OKX 币安Binance
crp走势图加载中...
  • crp币历史价格表
  • crp币概况
2020年 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 0.6348 0.6356 0.6343 0.6348 1.01万 --
2022-12-29 0.6349 0.6356 0.6324 0.6348 1.28万 -0.02%
2022-12-28 0.635 0.6356 0.6343 0.6353 1.22万 0.05%
2022-12-27 0.6353 0.6356 0.6344 0.635 1.41万 -0.05%
2022-12-26 0.6344 0.6356 0.6344 0.6346 1.52万 0.03%
2022-12-25 0.6348 0.6356 0.6344 0.6344 3925.87 -0.06%
2022-12-24 0.645 0.6456 0.6344 0.6349 1.69万 -1.57%
2022-12-23 0.6443 0.6468 0.6416 0.645 1.79万 0.11%
2022-12-22 0.645 0.6456 0.6416 0.6451 1.45万 0.02%
2022-12-21 0.6446 0.6474 0.6416 0.6449 1.36万 0.05%
2022-12-20 0.6444 0.6456 0.64 0.6446 9489.54 0.03%
2022-12-19 0.6455 0.6456 0.6432 0.6444 1.11万 -0.17%
2022-12-18 0.6455 0.6462 0.6432 0.6455 9198.74 --
2022-12-17 0.6447 0.65 0.6437 0.6455 1.25万 0.12%
2022-12-16 0.6453 0.65 0.6424 0.6447 1.31万 -0.09%
2022-12-15 0.6453 0.6488 0.6424 0.6453 1.08万 --
2022-12-14 0.6455 0.65 0.6418 0.6453 1.42万 -0.03%
2022-12-13 0.6452 0.65 0.6398 0.6455 9586.43 0.05%
2022-12-12 0.6452 0.65 0.6398 0.6452 1.11万 --
2022-12-11 0.6444 0.65 0.6398 0.6452 9836.11 0.12%
2022-12-10 0.6446 0.65 0.64 0.6444 1.41万 -0.03%
2022-12-09 0.6448 0.6456 0.6443 0.6446 1.24万 -0.03%
2022-12-08 0.6454 0.6457 0.6444 0.6456 1.12万 0.03%
2022-12-07 0.6449 0.6457 0.6444 0.6454 8961.81 0.08%
2022-12-06 0.6449 0.6456 0.6443 0.6449 1.08万 --
2022-12-05 0.6445 0.6457 0.6444 0.6449 1.11万 0.06%
2022-12-04 0.6449 0.6457 0.6444 0.6445 1.25万 -0.06%
2022-12-03 0.645 0.6456 0.6443 0.6449 1.53万 -0.02%
2022-12-02 0.6456 0.6456 0.6438 0.645 9926.67 -0.09%
2022-12-01 0.645 0.6457 0.6443 0.6456 1.17万 0.09%
2022-11-30 0.6444 0.6456 0.6443 0.645 1.37万 0.09%
2022-11-29 0.6449 0.6457 0.6444 0.6444 6068.7 -0.08%
2022-11-28 0.6451 0.6457 0.6443 0.6449 7449.11 -0.03%
2022-11-27 0.6455 0.6457 0.6444 0.6451 3622.31 -0.06%
2022-11-26 0.6455 0.6456 0.6444 0.6455 6430.18 --
2022-11-25 0.6456 0.6457 0.6443 0.6455 3929.99 -0.02%
2022-11-24 0.6444 0.6457 0.64 0.6455 6385.82 0.17%
2022-11-23 0.6447 0.6457 0.6443 0.6444 4123.32 -0.05%
2022-11-22 0.6453 0.6456 0.6443 0.6447 6046.77 -0.09%
2022-11-21 0.6452 0.6456 0.6443 0.6453 4937.44 0.02%
2022-11-20 0.6452 0.6457 0.6443 0.6452 5317.74 --
2022-11-19 0.6447 0.6457 0.6443 0.6452 5090.24 0.08%
2022-11-18 0.6451 0.6456 0.6443 0.6447 5772.7 -0.06%
2022-11-17 0.6453 0.6456 0.6443 0.6451 4644.01 -0.03%
2022-11-16 0.6448 0.6475 0.6443 0.6453 6509.79 0.08%
2022-11-15 0.6448 0.6456 0.64 0.6448 6504.58 --
2022-11-14 0.6444 0.6456 0.6443 0.6448 5672.3 0.06%
2022-11-13 0.6452 0.6456 0.6443 0.6444 4736.9 -0.12%
2022-11-12 0.6362 0.65 0.6362 0.6452 3351.31 1.41%
2022-11-11 0.636 0.6492 0.6253 0.6362 8542.48 0.03%
2022-11-10 0.648 0.65 0.6335 0.636 1.86万 -1.85%
2022-11-09 0.6412 0.6499 0.6354 0.648 4.13万 1.06%
2022-11-08 0.6503 0.6547 0.641 0.6412 2.06万 -1.4%
2022-11-07 0.6542 0.6556 0.65 0.6503 1.32万 -0.6%
2022-11-06 0.6553 0.6591 0.6494 0.6542 1.36万 -0.17%
2022-11-05 0.6558 0.6592 0.6493 0.6553 1.14万 -0.08%
2022-11-04 0.6563 0.6588 0.6512 0.6558 9085.7 -0.08%
2022-11-03 0.66 0.66 0.65 0.6553 2.91万 -0.71%
2022-11-02 0.6547 0.667 0.652 0.66 2.79万 0.81%
2022-11-01 0.668 0.67 0.6526 0.6547 1.93万 -1.99%
2022-10-31 0.6514 0.67 0.6501 0.668 1.5万 2.55%
2022-10-30 0.66 0.6801 0.651 0.6514 3.3万 -1.3%
2022-10-29 0.668 0.6701 0.6506 0.66 2.35万 -1.2%
2022-10-28 0.67 0.67 0.6501 0.668 3.22万 -0.3%
2022-10-27 0.6514 0.6701 0.65 0.67 2.81万 2.86%
2022-10-26 0.67 0.67 0.65 0.6514 2.93万 -2.78%
2022-10-25 0.6578 0.6701 0.65 0.67 3.75万 1.85%
2022-10-24 0.658 0.66 0.649 0.6577 3.58万 -0.05%
2022-10-23 0.6501 0.66 0.649 0.658 3.34万 1.22%
2022-10-22 0.66 0.67 0.65 0.6501 4.09万 -1.5%
2022-10-21 0.6798 0.6798 0.66 0.66 2.32万 -2.91%
2022-10-20 0.68 0.68 0.67 0.6798 2.95万 -0.03%
2022-10-19 0.6897 0.69 0.67 0.68 3.09万 -1.41%
2022-10-18 0.6602 0.69 0.6602 0.6898 3.68万 4.48%
2022-10-17 0.6704 0.6999 0.66 0.6602 2.83万 -1.52%
2022-10-16 0.6977 0.7 0.67 0.6704 3.56万 -3.91%
2022-10-15 0.6998 0.7001 0.6699 0.6977 3.68万 -0.3%
2022-10-14 0.6999 0.7001 0.6699 0.6998 3.76万 -0.01%
2022-10-13 0.6699 0.7 0.66 0.6999 2.48万 4.48%
2022-10-12 0.6407 0.67 0.629 0.6699 2.25万 4.56%
2022-10-11 0.64 0.6598 0.63 0.6407 1.39万 0.11%
2022-10-10 0.64 0.7297 0.63 0.64 1.29万 --
2022-10-09 0.67 0.6793 0.64 0.64 1.94万 -4.48%
2022-10-08 0.67 0.68 0.67 0.67 2.63万 --
2022-10-07 0.689 0.691 0.67 0.67 2.29万 -2.76%
2022-10-06 0.6902 0.7 0.6888 0.689 3.84万 -0.17%
2022-10-05 0.6909 0.71 0.686 0.6902 3.92万 -0.1%
2022-10-04 0.6901 0.72 0.66 0.6909 4.2万 0.12%
2022-10-03 0.7097 0.73 0.6731 0.6901 2.76万 -2.76%
2022-10-02 0.715 0.7199 0.7 0.7097 2.4万 -0.74%
2022-10-01 0.725 0.73 0.702 0.715 3.39万 -1.38%
2022-09-30 0.737 0.737 0.72 0.725 3.2万 -1.63%
2022-09-29 0.7305 0.74 0.7201 0.737 3.7万 0.89%
2022-09-28 0.74 0.74 0.72 0.7305 3.16万 -1.28%
2022-09-27 0.73 0.74 0.72 0.74 2.4万 1.37%
2022-09-26 0.74 0.74 0.729 0.73 2.24万 -1.35%
2022-09-25 0.74 0.741 0.727 0.74 1.75万 --
2022-09-24 0.74 0.746 0.73 0.74 1.83万 --
2022-09-23 0.74 0.746 0.73 0.74 2.61万 --
2022-09-22 0.74 0.7441 0.7301 0.74 1.74万 --
2022-09-21 0.74 0.76 0.7302 0.74 2.4万 --
2022-09-20 0.7403 0.7469 0.7301 0.74 2.81万 -0.04%
2022-09-19 0.7387 0.76 0.73 0.7403 3.64万 0.22%
2022-09-18 0.735 0.74 0.73 0.7387 3.82万 0.5%
2022-09-17 0.74 0.741 0.7321 0.735 2.05万 -0.68%
2022-09-16 0.74 0.74 0.739 0.74 1.82万 --
2022-09-15 0 0.5199 0.5199 0 0 --
2022-09-14 0 0.5199 0.5199 0 0 --
2022-09-10 0 0.5199 0.5199 0 0 --
2022-09-08 0 0.5199 0.5199 0 0 --
2022-09-07 0 0.5199 0.5199 0 0 --
2022-09-06 0 0.5199 0.5199 0 0 --
2022-09-02 0 0.5199 0.5199 0 0 --
2022-08-31 0 0.5199 0.5199 0 0 --
2022-08-29 0 0.5199 0.5199 0 0 --
2022-08-28 0 0.5199 0.5199 0 0 --
2022-08-27 0 0.5199 0.5199 0 0 --
2022-08-26 0 0.5199 0.5199 0 0 --
2022-08-25 0 0.5199 0.5199 0 0 --
2022-08-23 0 0.5199 0.5199 0 0 --
2022-08-21 0 0.5199 0.5199 0 0 --
2022-08-19 0 0.5199 0.5199 0 0 --
2022-08-18 0 0.5199 0.5199 0 0 --
2022-08-17 0 0.5199 0.5199 0 0 --
2022-08-16 0 0.5199 0.5199 0 0 --
2022-08-14 0 0.5199 0.5199 0 0 --
2022-08-13 0 0.5199 0.5199 0 0 --
2022-08-10 0 0.5199 0.5199 0 0 --
2022-08-06 0 0.5199 0.5199 0 0 --
2022-08-05 0 0.5199 0.5199 0 0 --
2022-07-21 0 0.5199 0.5199 0 0 --
2022-07-16 0 0.5199 0.5199 0 0 --
2022-07-15 0 0.5199 0.5199 0 0 --
2022-07-14 0 0.5199 0.5199 0 0 --
2022-07-13 0.5199 0.5199 0.5199 0 0 -100%
2022-07-11 0.5199 0.5199 0.5199 0 0 -100%
2022-06-24 0.5199 0.5199 0.5199 0 0 -100%
2022-06-23 0.5199 0.5199 0.5199 0.5199 3.09万 --
2022-06-22 0.52 0.5201 0.51 0.5199 3.09万 -0.02%
2022-06-21 0.5196 0.521 0.5102 0.52 2.54万 0.08%
2022-06-19 0.52 0.52 0.52 0.52 3.32万 --
2022-06-18 0.5186 0.52 0.5004 0.52 3.32万 0.27%
2022-06-17 0.52 0.5298 0.5007 0.5186 2.66万 -0.27%
2022-06-16 0.52 0.53 0.51 0.52 2.34万 --
2022-06-15 0.53 0.53 0.51 0.52 2.27万 -1.89%
2022-06-14 0.53 0.5301 0.5199 0.53 1.8万 --
2022-06-13 0.53 0.5382 0.528 0.53 2.38万 --
2022-06-12 0.53 0.5397 0.52 0.53 2.39万 --
2022-06-11 0.53 0.531 0.529 0.53 1.52万 --
2022-06-10 0.53 0.5311 0.527 0.53 2.16万 --
2022-06-09 0.53 0.5399 0.5221 0.53 2.78万 --
2022-06-08 0.53 0.5397 0.527 0.53 1.7万 --
2022-06-07 0.53 0.5399 0.5201 0.53 2.25万 --
2022-06-06 0.53 0.5399 0.52 0.53 1.47万 --
2022-06-05 0.522 0.5499 0.52 0.53 3.33万 1.53%
2022-06-04 0.5106 0.53 0.5105 0.522 2.37万 2.23%
2022-06-03 0.52 0.5241 0.51 0.5106 2.95万 -1.81%
2022-06-02 0.5197 0.5298 0.5104 0.52 1.05万 0.06%
2022-06-01 0.52 0.5295 0.5103 0.5197 1.31万 -0.06%
2022-05-31 0.52 0.5289 0.5103 0.52 2.14万 --
2022-05-30 0.5199 0.5299 0.51 0.52 2.25万 0.02%
2022-05-29 0.5241 0.5278 0.51 0.5199 8865.79 -0.8%
2022-05-28 0.522 0.5295 0.5201 0.5241 4843.82 0.4%
2022-05-27 0.5205 0.53 0.52 0.522 2.91万 0.29%
2022-05-26 0.5289 0.5295 0.52 0.5205 2.8万 -1.59%
2022-05-25 0.528 0.549 0.5199 0.5289 4.61万 0.17%
2022-05-24 0.5207 0.5399 0.519 0.528 11.9万 1.4%
2022-05-23 0.5297 0.5399 0.52 0.5207 6.33万 -1.7%
2022-05-22 0.536 0.5489 0.52 0.5297 1.7万 -1.18%
2022-05-21 0.5289 0.5489 0.5203 0.536 8191.13 1.34%
2022-05-20 0.5303 0.54 0.52 0.5289 4.23万 -0.26%
2022-05-19 0.54 0.5449 0.53 0.5303 4.36万 -1.8%
2022-05-18 0.534 0.5499 0.53 0.54 1.82万 1.12%
2022-05-17 0.5311 0.55 0.52 0.534 1.75万 0.55%
2022-05-16 0.5203 0.55 0.5199 0.5311 3.28万 2.08%
2022-05-15 0.5202 0.55 0.52 0.5203 2.88万 0.02%
2022-05-14 0.52 0.5499 0.52 0.5202 2.72万 0.04%
2022-05-13 0.71 0.71 0.71 0 0 -100%
2022-05-12 0.78 0.81 0.5 0.71 2万 -8.97%
2022-05-11 0.76 0.7901 0.75 0.78 4.01万 2.63%
2022-05-10 0.77 0.7879 0.7499 0.76 2.82万 -1.3%
2022-05-09 0.76 0.7904 0.758 0.77 2.21万 1.32%
2022-05-08 0.78 0.79 0.75 0.76 2.9万 -2.56%
2022-05-07 0.8 0.8001 0.75 0.78 2.83万 -2.5%
2022-05-06 0.8299 0.83 0.7701 0.8 3.17万 -3.6%
2022-05-05 0.8117 0.84 0.8099 0.8299 5.11万 2.24%
2022-05-04 0.8179 0.8399 0.8 0.8117 3.53万 -0.76%
2022-05-03 0.8165 0.8304 0.8001 0.8179 8153.03 0.17%
2022-05-02 0.8399 0.85 0.8 0.8165 2.02万 -2.79%
2022-05-01 0.8302 0.86 0.82 0.8399 4.2万 1.17%
2022-04-30 0.8301 0.8897 0.83 0.8302 3.26万 0.01%
2022-04-29 0.89 0.9 0.82 0.8301 3.11万 -6.73%
2022-04-28 0.84 0.9 0.8 0.89 4.31万 5.95%
2022-04-27 0.81 0.95 0.79 0.84 3.75万 3.7%
2022-04-26 0.8799 0.94 0.81 0.81 3.18万 -7.94%
2022-04-25 0.81 0.9199 0.8 0.8799 3.19万 8.63%
2022-04-24 0.85 0.88 0.72 0.81 3.33万 -4.71%
2022-04-23 0.88 0.93 0.81 0.85 4.53万 -3.41%
2022-04-22 0.91 0.94 0.88 0.88 2.81万 -3.3%
2022-04-21 0.95 0.9503 0.89 0.91 3.68万 -4.21%
2022-04-20 0.93 0.97 0.9299 0.95 3.71万 2.15%
2022-04-19 0.95 0.9901 0.9101 0.93 3.71万 -2.11%
2022-04-18 0.98 1 0.8609 0.95 4.87万 -3.06%
2022-04-17 0.83 1.03 0.83 0.98 3.19万 18.07%
2022-04-16 0.82 0.9 0.79 0.83 3.32万 1.22%
2022-04-15 0.8303 0.8599 0.7797 0.82 1.96万 -1.24%
2022-04-14 0.8401 0.8699 0.82 0.8303 1.49万 -1.17%
2022-04-13 0.87 0.89 0.81 0.8401 7661.56 -3.44%
2022-04-12 0.8401 0.8997 0.83 0.87 1.02万 3.56%
2022-04-11 0.86 0.8999 0.8059 0.8401 1.71万 -2.31%
2022-04-10 0.87 0.8799 0.8185 0.86 8040.28 -1.15%
2022-04-09 0.8898 0.9 0.8501 0.87 1.04万 -2.23%
2022-04-08 0.84 0.9499 0.84 0.8898 1.17万 5.93%
2022-04-07 0.6999 0.9999 0.68 0.84 1.27万 20.02%
2022-04-06 0.6703 0.7499 0.6701 0.6999 1.12万 4.42%
2022-04-05 0.7099 0.7499 0.67 0.6703 1.7万 -5.58%
2022-04-04 0.6901 0.78 0.69 0.7099 1.19万 2.87%
2022-04-03 0.71 0.7399 0.64 0.6901 8850.57 -2.8%
2022-04-02 0.64 0.7897 0.6202 0.71 1.68万 10.94%
2022-04-01 0.6401 0.6699 0.61 0.64 7871.66 -0.02%
2022-03-31 0.6498 0.6997 0.6101 0.6401 9771.38 -1.49%
2022-03-30 0.6801 0.6997 0.6201 0.6498 1.57万 -4.46%
2022-03-29 0.6855 0.7 0.67 0.6801 9371.62 -0.79%
2022-03-28 0.6999 0.71 0.67 0.6855 8396.46 -2.06%
2022-03-27 0.7099 0.7199 0.67 0.7 8586.78 -1.39%
2022-03-26 0.7299 0.74 0.68 0.7099 1.16万 -2.74%
2022-03-25 0.7699 0.77 0.7 0.7299 1.25万 -5.2%
2022-03-24 0.7399 0.78 0.6802 0.7699 1.13万 4.05%
2022-03-23 0.6899 0.74 0.62 0.7399 1.12万 7.25%
2022-03-22 0.71 0.73 0.5999 0.6899 1.35万 -2.83%
2022-03-21 0.7998 0.81 0.67 0.71 1.3万 -11.23%
2022-03-20 0.7901 0.8399 0.76 0.7801 1.16万 -1.27%
2022-03-19 0.8799 0.91 0.6701 0.7901 1.37万 -10.21%
2022-03-18 0.76 0.9 0.7204 0.8603 1.17万 13.2%
2022-03-17 0.6999 0.79 0.6835 0.76 1.16万 8.59%
2022-03-16 0.7 0.79 0.65 0.6999 1.23万 -0.01%
2022-03-15 0.48 0.79 0.46 0.7 2.42万 45.83%
2022-03-14 0.5084 0.5099 0.48 0.4899 9314.98 -3.64%
2022-03-13 0.5098 0.52 0.49 0.5084 1.05万 -0.27%
2022-03-12 0.51 0.53 0.483 0.5098 8057.94 -0.04%
2022-03-11 0.5 0.53 0.46 0.51 1.08万 2%
2022-03-10 0.5 0.54 0.45 0.5 9523.65 --
2022-03-09 0.51 0.5699 0.44 0.5 1.05万 -1.96%
2022-03-08 0.6097 0.62 0.51 0.51 1.11万 -16.35%
2022-03-07 0.62 0.69 0.56 0.6097 1.39万 -1.66%
2022-03-06 0.69 0.74 0.59 0.62 1.14万 -10.14%
2022-03-05 0.6799 0.78 0.65 0.69 1.18万 1.49%
2022-03-04 0.6299 0.74 0.59 0.6799 9443.82 7.94%
2022-03-03 0.58 0.7 0.56 0.6299 1.21万 8.6%
2022-03-02 0.5902 0.64 0.55 0.58 1.11万 -1.73%
2022-03-01 0.64 0.71 0.56 0.5902 7376.35 -7.78%
2022-02-28 0.6306 0.7 0.6 0.64 9321.78 1.49%
2022-02-27 0.6101 0.7 0.6 0.6306 7086.95 3.36%
2022-02-26 0.7 0.74 0.59 0.6101 1.15万 -12.84%
2022-02-25 0.8088 0.81 0.61 0.7 1.15万 -13.45%
2022-02-24 0.8 0.84 0.75 0.8088 6780.31 1.1%
2022-02-21 0.188 0.188 0.188 0 0 -100%
2022-02-20 0.188 0.188 0.188 0 0 -100%
2022-02-19 0.188 0.188 0.188 0 0 -100%
2022-02-18 0.188 0.188 0.188 0 0 -100%
2022-02-17 0.188 0.188 0.188 0 0 -100%
2022-02-12 0.188 0.188 0.188 0 0 -100%
2022-02-10 0.188 0.188 0.188 0 0 -100%
2022-02-09 0.188 0.188 0.188 0 0 -100%
2022-02-06 0.188 0.188 0.188 0 0 -100%
2022-02-05 0.188 0.188 0.188 0 0 -100%
2022-02-02 0.188 0.188 0.188 0 0 -100%
2022-01-28 0.188 0.188 0.188 0 0 -100%
2022-01-24 0.188 0.188 0.188 0 0 -100%
2022-01-20 0.188 0.188 0.188 0 0 -100%
2022-01-19 0.188 0.188 0.188 0 0 -100%
2022-01-12 0.188 0.188 0.188 0 0 -100%
2022-01-11 0.188 0.188 0.188 0 0 -100%
2022-01-09 0.188 0.188 0.188 0 0 -100%
2022-01-07 0.188 0.188 0.188 0 0 -100%
2022-01-02 0.188 0.188 0.188 0 0 -100%

回顶部