vent币今日最新价格 实时

$ 0.00466483 涨幅：+0.97%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.0706 / $0.00970796
L：¥0.0653 / $0.00898319

今年最高/最低价格

H：¥0.23 / $0.03
L：¥0.05 / $0.01

历史最高/最低价格

H：¥8.58 / $1.18
L：¥0.0363 / $0.0049961

Vent Finance交易平台推荐

欧易OKX 币安Binance
vent走势图加载中...
  • vent币历史价格表
  • vent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
2024-06-23 0.006473 0.006607 0.006325 0.006424 8277.55 -0.76%
2024-06-22 0.006567 0.006629 0.006466 0.006473 1.34万 -1.43%
2024-06-21 0.00696 0.006961 0.006567 0.006567 1.16万 -5.65%
2024-06-20 0.006626 0.007131 0.006611 0.00696 1.02万 5.04%
2024-06-19 0.006625 0.006709 0.006619 0.006626 1.36万 0.02%
2024-06-18 0.006625 0.006709 0.006619 0.006626 1.36万 0.015094339622642%
2024-04-21 0.011057 0.011185 0.010973 0.011181 197.28 1.12%
2024-04-20 0.011867 0.012132 0.010896 0.011057 2682.68 -6.83%
2024-04-19 0.011924 0.012252 0.01136 0.011867 4348.9 -0.48%
2024-04-18 0.012022 0.012022 0.011924 0.011924 489.79 -0.82%
2024-04-16 0.013479 0.013479 0.013479 0 0 -100%
2024-04-15 0.013479 0.013479 0.013479 0.013479 692.93 --
2024-04-14 0.013822 0.013822 0.013469 0.013479 692.93 -2.48%
2024-04-13 0.013697 0.013822 0.013697 0.013822 2.09万 0.91%
2024-04-12 0 0.012861 0.012861 0 0 --
2024-04-10 0 0.012861 0.012861 0 0 --
2024-04-08 0.012496 0.012861 0.012496 0.012861 26.1098 2.92%
2024-04-07 0.013178 0.013178 0.012496 0.012496 202.74 -5.18%
2024-04-06 0.013896 0.013896 0.013178 0.013178 918.66 -5.17%
2024-04-05 0 0.014983 0.014983 0 0 --
2024-04-02 0.014983 0.014983 0.014983 0.014983 173.25 --
2024-04-01 0.015017 0.015076 0.014981 0.014983 173.25 -0.23%
2024-03-31 0.015023 0.015023 0.015017 0.015017 85.5281 -0.04%
2024-03-30 0.015822 0.015822 0.014567 0.015023 5213.17 -5.05%
2024-03-29 0.014676 0.015822 0.01429 0.015822 6.04万 7.81%
2024-03-28 0.012916 0.014676 0.012914 0.014676 2.29万 13.63%
2024-03-27 0.012573 0.012916 0.012573 0.012916 4.32万 2.73%
2024-03-26 0.013216 0.013216 0.012573 0.012573 4.32万 -4.87%
2024-03-25 0.01314 0.013216 0.01314 0.013216 77.1896 0.58%
2024-03-24 0.013133 0.01314 0.013133 0.01314 2.47万 0.05%
2024-03-22 0.014263 0.014263 0.014263 0 0 -100%
2024-03-21 0.014263 0.014263 0.014263 0 0 -100%
2024-03-20 0.014415 0.014415 0.014263 0.014263 1.28万 -1.05%
2024-03-19 0.014901 0.015569 0.013538 0.014415 1.35万 -3.26%
2024-03-17 0.014144 0.014148 0.014039 0.01413 10.45万 -0.1%
2024-03-16 0.011227 0.014562 0.011227 0.014144 11.89万 25.98%
2024-03-15 0.011917 0.011977 0.011231 0.011231 2468.46 -5.76%
2024-03-14 0.014876 0.014876 0.014876 0 0 -100%
2024-03-13 0.014876 0.014876 0.014876 0 0 -100%
2024-03-12 0.015338 0.015338 0.014876 0.014876 876.75 -3.01%
2024-03-11 0.014963 0.014963 0.014963 0 0 -100%
2024-03-10 0.014963 0.014963 0.014963 0 0 -100%
2024-03-09 0.014965 0.01532 0.014963 0.014963 1.41万 -0.01%
2024-03-06 0.014816 0.014816 0.014312 0.014312 5987.46 -3.4%
2024-03-05 0.014628 0.015801 0.014628 0.014816 1.23万 1.29%
2024-03-04 0.013878 0.014632 0.013796 0.014628 1.83万 5.4%
2024-03-03 0.014337 0.014534 0.013872 0.013878 913.14 -3.2%
2024-03-02 0.014493 0.014493 0.014337 0.014337 2.43万 -1.08%
2024-02-28 0.015036 0.015036 0.015036 0 0 -100%
2024-02-27 0.015036 0.015036 0.015036 0.015036 19.6853 --
2024-02-26 0.015618 0.015618 0.015618 0.015618 218.5 --
2024-02-25 0.015715 0.015715 0.015618 0.015618 218.5 -0.62%
2024-02-24 0.015709 0.015715 0.015709 0.015715 23.2749 0.04%
2024-02-23 0.016254 0.016254 0.015709 0.015709 31.6293 -3.35%
2024-02-22 0.016003 0.017091 0.016003 0.016254 1537.56 1.57%
2024-02-21 0.016013 0.016013 0.016002 0.016003 3576.01 -0.06%
2024-02-20 0.01679 0.01691 0.016013 0.016013 1.74万 -4.63%
2024-02-19 0 0.015213 0.015213 0 0 --
2024-02-18 0.015213 0.015213 0.015213 0 0 -100%
2024-02-17 0.01524 0.01524 0.015213 0.015213 81.4151 -0.18%
2024-02-16 0.017224 0.017224 0.01524 0.01524 215.66 -11.52%
2024-02-15 0.017595 0.017595 0.017209 0.017224 791.17 -2.11%
2024-02-14 0.018668 0.018668 0.01675 0.017595 78.2379 -5.75%
2024-02-13 0.018685 0.018685 0.018668 0.018668 69.268 -0.09%
2024-02-12 0.017133 0.018685 0.017133 0.018685 95.1923 9.06%
2024-02-11 0.016292 0.01714 0.016292 0.01714 42.6624 5.21%
2024-02-10 0.016002 0.016207 0.015085 0.016207 6811.08 1.28%
2024-02-09 0.01655 0.016664 0.015984 0.016214 7024 -2.03%
2024-02-08 0.017329 0.017973 0.016523 0.016525 9768.19 -4.64%
2024-02-07 0.015907 0.017811 0.015627 0.017329 1.64万 8.94%
2024-02-06 0.016178 0.016367 0.015747 0.015747 499.45 -2.66%
2024-02-05 0.016957 0.0171 0.015798 0.016361 1.57万 -3.51%

回顶部