vent币今日最新价格 实时

$ 0.00472039 涨幅：-2.93%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

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

2022年最高价格/最低价格

H：¥2.37 / $0.33 (2021-12-26)
L：¥0.04 / $0.01 (2022-11-27)

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
2022-12-30 0.007009 0.007023 0.006946 0.007014 1.12万 0.07%
2022-12-29 0.006999 0.007016 0.006944 0.007008 1.17万 0.13%
2022-12-28 0.006981 0.00728 0.006786 0.006991 1.07万 0.14%
2022-12-27 0.007042 0.00707 0.00687 0.006981 7814.71 -0.87%
2022-12-26 0.006982 0.007098 0.006916 0.007042 1.25万 0.86%
2022-12-25 0.006958 0.007026 0.006886 0.006992 1.25万 0.49%
2022-12-24 0.00705 0.00707 0.006626 0.006968 1.92万 -1.16%
2022-12-23 0.007075 0.007087 0.00691 0.00705 1.2万 -0.35%
2022-12-22 0.00698 0.007077 0.006758 0.007075 9666.29 1.36%
2022-12-21 0.006985 0.007022 0.006953 0.00698 6878.25 -0.07%
2022-12-20 0.00699 0.007022 0.006946 0.006985 1.08万 -0.07%
2022-12-19 0.006999 0.007021 0.00693 0.00699 5038.65 -0.13%
2022-12-18 0.007019 0.007056 0.006905 0.007007 1.24万 -0.17%
2022-12-17 0.006998 0.00703 0.006955 0.007019 1.05万 0.3%
2022-12-16 0.007001 0.007036 0.006923 0.006998 1.2万 -0.04%
2022-12-15 0.006988 0.007016 0.006979 0.007001 1.2万 0.19%
2022-12-14 0.006986 0.007031 0.006914 0.007007 1.22万 0.3%
2022-12-13 0.007018 0.007029 0.006923 0.006986 1.22万 -0.46%
2022-12-12 0.007006 0.007039 0.0069 0.007018 9826.72 0.17%
2022-12-11 0.00698 0.007051 0.00693 0.007006 1044.92 0.37%
2022-12-10 0.007003 0.007029 0.00693 0.00698 7120.27 -0.33%
2022-12-09 0.007022 0.007031 0.006988 0.007003 1.21万 -0.27%
2022-12-08 0.007041 0.00705 0.006877 0.007022 1.14万 -0.27%
2022-12-07 0.007009 0.007057 0.007 0.00704 9537.97 0.44%
2022-12-06 0.007001 0.00704 0.00677 0.007009 5206.44 0.11%
2022-12-05 0.007009 0.007033 0.00695 0.007001 3802.5 -0.11%
2022-12-04 0.006996 0.00704 0.006957 0.007009 7323.86 0.19%
2022-12-03 0.007002 0.00704 0.00682 0.006996 4228.54 -0.09%
2022-12-02 0.006997 0.007034 0.006949 0.007002 3288.79 0.07%
2022-12-01 0.006549 0.00711 0.006507 0.007008 7279.37 7.01%
2022-11-30 0.006451 0.00676 0.006407 0.006549 8963.24 1.52%
2022-11-29 0.006452 0.006734 0.006375 0.006451 8930.81 -0.02%
2022-11-28 0.006705 0.006719 0.00625 0.006452 8551.55 -3.77%
2022-11-27 0.006648 0.006921 0.005151 0.006705 1.57万 0.86%
2022-11-26 0.005611 0.007295 0.005602 0.006646 1.36万 18.45%
2022-11-25 0.006528 0.006971 0.005602 0.005602 1.14万 -14.19%
2022-11-24 0.006953 0.00754 0.006317 0.006528 1.77万 -6.11%
2022-11-23 0.006811 0.00794 0.006781 0.006953 3.01万 2.08%
2022-11-22 0.006864 0.00712 0.00669 0.006811 2.58万 -0.77%
2022-11-21 0.006841 0.007595 0.006735 0.006864 1.97万 0.34%
2022-11-20 0.006667 0.007901 0.006603 0.006841 1.75万 2.61%
2022-11-19 0.006537 0.006775 0.006181 0.006667 7713.79 1.99%
2022-11-18 0.006442 0.00678 0.006386 0.006541 6794.85 1.54%
2022-11-17 0.006409 0.00664 0.006269 0.006442 8785.27 0.51%
2022-11-16 0.005909 0.00666 0.005801 0.006409 9618.46 8.46%
2022-11-15 0.005774 0.006278 0.005749 0.005909 1.52万 2.34%
2022-11-14 0.006244 0.0068 0.005306 0.005766 1.04万 -7.66%
2022-11-13 0.006616 0.00704 0.006206 0.006243 1.12万 -5.64%
2022-11-12 0.00579 0.00683 0.005785 0.00665 1.54万 14.85%
2022-11-11 0.006238 0.006238 0.00575 0.00579 1.06万 -7.18%
2022-11-10 0.006923 0.00702 0.00607 0.006238 1.72万 -9.89%
2022-11-09 0.007991 0.008166 0.006551 0.006923 1.09万 -13.37%
2022-11-08 0.007724 0.008566 0.007131 0.007991 1.88万 3.46%
2022-11-07 0.007676 0.00806 0.007551 0.007724 7939.93 0.63%
2022-11-06 0.007385 0.00777 0.007311 0.007676 1.02万 3.94%
2022-11-05 0.007091 0.007509 0.00698 0.007376 1.28万 4.02%
2022-11-04 0.006966 0.00763 0.006895 0.007108 1.34万 2.04%
2022-11-03 0.006681 0.007287 0.006514 0.006966 1.24万 4.27%
2022-11-02 0.006963 0.00739 0.00667 0.006681 1.43万 -4.05%
2022-11-01 0.00787 0.00787 0.00658 0.006961 2.3万 -11.55%
2022-10-31 0.00825 0.008283 0.00757 0.00787 1.23万 -4.61%
2022-10-30 0.008019 0.008287 0.008 0.00825 1.16万 2.88%
2022-10-29 0.008151 0.008673 0.008 0.008019 9524.38 -1.62%
2022-10-28 0.00811 0.00861 0.008008 0.008151 1.04万 0.51%
2022-10-27 0.008244 0.00855 0.008 0.00811 9786.64 -1.63%
2022-10-26 0.008302 0.00848 0.008081 0.008244 6978.99 -0.7%
2022-10-25 0.008091 0.008571 0.008 0.008302 2.01万 2.61%
2022-10-24 0.008656 0.008699 0.008 0.008091 1.57万 -6.53%
2022-10-23 0.008537 0.008677 0.008537 0.008656 1.05万 1.39%
2022-10-22 0.00867 0.008677 0.008401 0.008548 1.48万 -1.41%
2022-10-21 0.008603 0.008699 0.008583 0.00867 1.21万 0.78%
2022-10-20 0.008662 0.008906 0.008486 0.008603 9657.05 -0.68%
2022-10-19 0.009033 0.009773 0.008572 0.008662 2.12万 -4.11%
2022-10-18 0.009272 0.010019 0.009003 0.009032 2.6万 -2.59%
2022-10-17 0.009212 0.009558 0.00904 0.009272 1.05万 0.65%
2022-10-16 0.009016 0.009247 0.0089 0.009212 1.15万 2.17%
2022-10-15 0.009133 0.009349 0.008747 0.009016 1.15万 -1.28%
2022-10-14 0.009432 0.009486 0.009 0.009133 1.17万 -3.17%
2022-10-13 0.011247 0.01128 0.009001 0.009432 1.77万 -16.14%
2022-10-12 0.011428 0.011521 0.01099 0.011247 9346.75 -1.58%
2022-10-11 0.011701 0.011747 0.011345 0.011428 8359.04 -2.33%
2022-10-10 0.011618 0.011786 0.011613 0.011701 1.21万 0.71%
2022-10-09 0.011602 0.011657 0.01133 0.011618 6915.63 0.14%
2022-10-08 0.012447 0.012494 0.011241 0.011602 1.2万 -6.79%
2022-10-07 0.012392 0.012669 0.012319 0.012447 9810.82 0.44%
2022-10-06 0.012455 0.01249 0.012329 0.012392 8631.87 -0.51%
2022-10-05 0.01243 0.012474 0.012389 0.012455 1.21万 0.2%
2022-10-04 0.012376 0.01369 0.012033 0.01243 2.1万 0.44%
2022-10-03 0.012711 0.012742 0.01217 0.012376 1.34万 -2.64%
2022-10-02 0.013008 0.013048 0.012671 0.012711 1.21万 -2.28%
2022-10-01 0.013047 0.013459 0.012406 0.013008 1.34万 -0.3%
2022-09-30 0.012882 0.01375 0.012319 0.013047 1.68万 1.28%
2022-09-29 0.013653 0.013682 0.012777 0.012882 1.36万 -5.65%
2022-09-28 0.012945 0.013733 0.012945 0.013653 1.11万 5.47%
2022-09-27 0.013149 0.014281 0.012524 0.012945 1.88万 -1.55%
2022-09-26 0.01407 0.014076 0.013001 0.013149 1.16万 -6.55%
2022-09-25 0.014206 0.014248 0.013809 0.01407 9439.15 -0.96%
2022-09-24 0.014074 0.014881 0.014002 0.014206 6184.57 0.94%
2022-09-23 0.014128 0.014161 0.014 0.014074 1.59万 -0.38%
2022-09-22 0.014709 0.016256 0.014021 0.014128 1.29万 -3.95%
2022-09-21 0.014832 0.015942 0.01411 0.014709 7881.29 -0.83%
2022-09-20 0.014878 0.014903 0.014785 0.014832 1.27万 -0.31%
2022-09-19 0.014711 0.014901 0.014704 0.014878 1.2万 1.14%
2022-09-18 0.014441 0.015057 0.014441 0.014711 2.77万 1.87%
2022-09-17 0.015183 0.015193 0.014277 0.014441 1.17万 -4.89%
2022-09-16 0.014775 0.015789 0.014548 0.015183 1.14万 2.76%
2022-09-15 0.015001 0.01548 0.014658 0.014775 5082.98 -1.51%
2022-09-14 0.015614 0.016348 0.015001 0.015001 6651.41 -3.93%
2022-09-13 0.016777 0.017035 0.015385 0.015587 1.21万 -7.09%
2022-09-12 0.015579 0.01679 0.015579 0.016777 1.17万 7.69%
2022-09-11 0.016532 0.01727 0.015469 0.015579 9756.68 -5.76%
2022-09-10 0.016796 0.016798 0.016498 0.016532 4122.29 -1.57%
2022-09-09 0.017501 0.017501 0.016796 0.016796 1.49万 -4.03%
2022-09-08 0.018554 0.018599 0.017265 0.017501 1.35万 -5.68%
2022-09-07 0.018498 0.018605 0.018477 0.018554 1.17万 0.3%
2022-09-06 0.01853 0.018666 0.018429 0.018498 8892.23 -0.17%
2022-09-05 0.018431 0.018565 0.018376 0.01853 1.49万 0.54%
2022-09-04 0.018406 0.018707 0.018286 0.018431 1.17万 0.14%
2022-09-03 0.018834 0.01934 0.018288 0.018406 1.44万 -2.27%
2022-09-02 0.018875 0.019006 0.017946 0.018834 1.41万 -0.22%
2022-09-01 0.019282 0.019358 0.018833 0.018875 8377.58 -2.11%
2022-08-31 0.019557 0.019571 0.018561 0.019282 1.05万 -1.41%
2022-08-30 0.019539 0.019708 0.019498 0.019557 1.66万 0.09%
2022-08-29 0.019615 0.01965 0.019523 0.019539 1.19万 -0.39%
2022-08-28 0.019872 0.019872 0.019469 0.019615 1.16万 -1.29%
2022-08-27 0.020149 0.020227 0.019815 0.019872 1.84万 -1.37%
2022-08-26 0.020565 0.020664 0.020054 0.020148 1.46万 -2.03%
2022-08-25 0.02155 0.022026 0.02027 0.020565 1.7万 -4.57%
2022-08-24 0.022441 0.022517 0.021237 0.021569 1.44万 -3.89%
2022-08-23 0.022497 0.022552 0.022327 0.022441 9277.25 -0.25%
2022-08-22 0.022489 0.022544 0.022411 0.022497 1.36万 0.04%
2022-08-21 0.022548 0.023542 0.021742 0.022489 1.53万 -0.26%
2022-08-20 0.023916 0.023917 0.022249 0.022548 1.41万 -5.72%
2022-08-19 0.023917 0.023917 0.023916 0.023916 1442.71 --
2022-08-18 0.023918 0.02392 0.023914 0.023917 8822.92 --
2022-08-17 0.023916 0.023923 0.023916 0.023917 1.18万 --
2022-08-16 0.023949 0.023964 0.023914 0.023916 1.3万 -0.14%
2022-08-15 0.02476 0.02476 0.02392 0.023949 1.09万 -3.28%
2022-08-14 0.024851 0.024915 0.024643 0.024759 7970.88 -0.37%
2022-08-13 0.024956 0.024992 0.024782 0.024866 8116.35 -0.36%
2022-08-12 0.023904 0.025043 0.023885 0.024908 1.15万 4.2%
2022-08-11 0.023884 0.024002 0.023201 0.023904 1.02万 0.08%
2022-08-10 0.026099 0.026112 0.023511 0.023898 1.61万 -8.43%
2022-08-09 0.02642 0.026448 0.0259 0.026099 1.14万 -1.21%
2022-08-08 0.026439 0.026806 0.026231 0.02642 6655.93 -0.07%
2022-08-07 0.026954 0.026979 0.026284 0.026439 6913.29 -1.91%
2022-08-06 0.026869 0.027252 0.026793 0.026854 1.38万 -0.06%
2022-08-05 0.026843 0.02784 0.026783 0.026876 1.18万 0.12%
2022-08-04 0.026519 0.026991 0.02647 0.026843 1.16万 1.22%
2022-08-03 0.026384 0.02664 0.026366 0.0265 1.32万 0.44%
2022-08-02 0.026005 0.026715 0.025812 0.026384 1.04万 1.46%
2022-08-01 0.026958 0.026991 0.025653 0.026005 1.22万 -3.54%
2022-07-31 0.027088 0.027257 0.026846 0.026958 1.58万 -0.48%
2022-07-30 0.024632 0.029279 0.024623 0.027088 2.18万 9.97%
2022-07-29 0.024573 0.024738 0.024502 0.02463 1.61万 0.23%
2022-07-28 0.024624 0.024683 0.024501 0.024573 1.2万 -0.21%
2022-07-27 0.025142 0.025187 0.024501 0.02458 7676.21 -2.24%
2022-07-26 0.025203 0.025608 0.025074 0.025142 1.12万 -0.24%
2022-07-25 0.024719 0.025373 0.024511 0.025203 1.02万 1.96%
2022-07-24 0.024661 0.02491 0.024502 0.024759 8247.75 0.4%
2022-07-23 0.023528 0.025051 0.023206 0.024638 1.89万 4.72%
2022-07-22 0.023968 0.023973 0.023466 0.023466 1.23万 -2.09%
2022-07-21 0.024352 0.0246 0.023438 0.023968 1.52万 -1.58%
2022-07-20 0.024427 0.024458 0.02401 0.024352 1.82万 -0.31%
2022-07-19 0.026238 0.026434 0.025669 0.025757 1.52万 -1.83%
2022-07-17 0.026119 0.026397 0.026081 0.026147 8182.06 0.11%
2022-07-16 0.026205 0.026292 0.02601 0.026074 1.49万 -0.5%
2022-07-15 0.026463 0.026515 0.026 0.026166 1.76万 -1.12%
2022-07-14 0.026295 0.026507 0.026373 0.0265 7558.25 0.78%
2022-07-13 0.02712 0.027989 0.024592 0.026311 1.88万 -2.98%
2022-07-12 0.02712 0.027989 0.024592 0.027192 9860.18 0.27%
2022-07-11 0.02712 0.027989 0.024592 0.02781 1.01万 2.54%
2022-07-10 0.02712 0.027989 0.024592 0.027958 1.03万 3.09%
2022-07-09 0.027378 0.027378 0.02548 0.02712 3575.8 -0.94%
2022-07-08 0.027659 0.027659 0.026981 0.027378 6239.37 -1.02%
2022-07-07 0.027658 0.027659 0.027658 0.027659 882.73 --
2022-07-06 0.027857 0.027857 0.027658 0.027658 389.38 -0.71%
2022-07-05 0.027857 0.027864 0.027856 0.027857 580.57 --
2022-07-04 0.027856 0.027857 0.027856 0.027857 25.907 --
2022-07-03 0.02788 0.02788 0.027855 0.027856 34.7661 -0.09%
2022-07-02 0.027725 0.028562 0.027725 0.02788 1094.18 0.56%
2022-07-01 0.028041 0.028041 0.027685 0.027725 58.6249 -1.13%
2022-06-30 0.028477 0.028477 0.028041 0.028041 35.1547 -1.53%
2022-06-29 0.029294 0.030529 0.027842 0.028477 1.72万 -2.79%
2022-06-28 0.029428 0.030801 0.029408 0.02957 5187.54 0.48%
2022-06-27 0.02992 0.02992 0.029258 0.029428 667.29 -1.64%
2022-06-26 0.029371 0.031515 0.029371 0.02992 1974.39 1.87%
2022-06-25 0.028574 0.029699 0.027509 0.029371 7024.49 2.79%
2022-06-24 0.028283 0.028283 0.028 0.028 1337.57 -1%
2022-06-23 0.029841 0.03072 0.028281 0.028283 1518.96 -5.22%
2022-06-22 0.028564 0.030226 0.028536 0.029694 1129.96 3.96%
2022-06-21 0.028293 0.028564 0.028291 0.028564 113.99 0.96%
2022-06-20 0.028761 0.028761 0.02751 0.028293 1329.95 -1.63%
2022-06-19 0.028332 0.028803 0.028028 0.028761 440.42 1.51%
2022-06-18 0.029476 0.029476 0.0269 0.028332 812.79 -3.88%
2022-06-17 0.028777 0.029476 0.026901 0.029476 786.3 2.43%
2022-06-16 0.02789 0.029786 0.02789 0.028777 550 3.18%
2022-06-15 0.027143 0.032598 0.026 0.02789 1216.86 2.75%
2022-06-14 0.035796 0.035796 0.0264 0.027143 4411.03 -24.17%
2022-06-13 0.0414 0.0447 0.035 0.036093 5453.85 -12.82%
2022-06-12 0.0446 0.051524 0.0372 0.0414 1.97万 -7.17%
2022-06-11 0.049471 0.04976 0.0432 0.044099 8257.38 -10.86%
2022-06-10 0.052108 0.053 0.04857 0.049452 8674.51 -5.1%
2022-06-09 0.050812 0.053504 0.047625 0.052108 1.39万 2.55%
2022-06-08 0.051438 0.051971 0.050596 0.050723 1.17万 -1.39%
2022-06-07 0.053213 0.054 0.050899 0.051504 2.3万 -3.21%
2022-06-06 0.051141 0.054753 0.050637 0.053224 1.25万 4.07%
2022-06-05 0.052892 0.053935 0.051 0.051 9819.56 -3.58%
2022-06-04 0.047228 0.0587 0.047214 0.052892 1.71万 11.99%
2022-06-03 0.047127 0.047333 0.046616 0.047228 1.7万 0.21%
2022-06-02 0.046873 0.052208 0.046638 0.047195 1.24万 0.69%
2022-06-01 0.046952 0.051688 0.046636 0.046873 9027.32 -0.17%
2022-05-31 0.045283 0.046909 0.045184 0.046898 1.19万 3.57%
2022-05-30 0.045255 0.045734 0.041722 0.045283 1.2万 0.06%
2022-05-29 0.048254 0.048254 0.04 0.045255 1.18万 -6.22%
2022-05-28 0.048499 0.048499 0.040003 0.048254 197.47 -0.51%
2022-05-27 0.048487 0.051217 0.040011 0.048499 2954.7 0.02%
2022-05-26 0.049183 0.049819 0.048487 0.048487 412.85 -1.42%
2022-05-25 0.052814 0.053555 0.048579 0.049003 5311.67 -7.22%
2022-05-24 0.057234 0.057513 0.052814 0.052814 2469.68 -7.72%
2022-05-23 0.05439 0.057 0.0537 0.056747 1957.72 4.33%
2022-05-22 0.053072 0.055299 0.05286 0.05439 646.39 2.48%
2022-05-21 0.045988 0.055101 0.045982 0.053072 2.51万 15.4%
2022-05-20 0.045977 0.048177 0.045644 0.045988 1584.81 0.02%
2022-05-19 0.048313 0.048779 0.045249 0.045977 7974.35 -4.84%
2022-05-18 0.049286 0.049286 0.048276 0.048313 43.6471 -1.97%
2022-05-17 0.048242 0.049503 0.047944 0.049286 2154.16 2.16%
2022-05-16 0.049547 0.050869 0.047857 0.048242 1371.01 -2.63%
2022-05-15 0.050474 0.052 0.049547 0.049547 1282.73 -1.84%
2022-05-14 0.047582 0.054026 0.046671 0.050474 9836.11 6.08%
2022-05-13 0.059986 0.06045 0.047036 0.047609 2.24万 -20.63%
2022-05-12 0.067679 0.071342 0.017 0.059986 5.48万 -11.37%
2022-05-11 0.070119 0.070189 0.062577 0.067679 4.06万 -3.48%
2022-05-10 0.085258 0.086111 0.069385 0.070119 4.08万 -17.76%
2022-05-09 0.089286 0.089881 0.084576 0.085258 2.88万 -4.51%
2022-05-08 0.096178 0.097998 0.088573 0.089242 2.05万 -7.21%
2022-05-07 0.090043 0.099398 0.08711 0.096496 2.83万 7.17%
2022-05-06 0.094761 0.095814 0.089279 0.090043 1.89万 -4.98%
2022-05-05 0.098679 0.099031 0.092042 0.094897 1.75万 -3.83%
2022-05-04 0.097751 0.098807 0.09418 0.098679 1.75万 0.95%
2022-05-03 0.1004 0.1023 0.093538 0.09745 3.84万 -2.94%
2022-05-02 0.1051 0.106 0.1003 0.1003 3.43万 -4.57%
2022-05-01 0.1014 0.1069 0.1 0.1054 1.69万 3.94%
2022-04-30 0.1123 0.1181 0.1009 0.1015 2.7万 -9.62%
2022-04-29 0.1241 0.1244 0.109 0.1123 2.7万 -9.51%
2022-04-28 0.12 0.1297 0.1137 0.1241 6.15万 3.42%
2022-04-27 0.1054 0.1322 0.1054 0.12 6.6万 13.85%
2022-04-26 0.1107 0.1123 0.1048 0.1054 2.69万 -4.79%
2022-04-25 0.1076 0.1114 0.1058 0.1108 2.34万 2.97%
2022-04-24 0.109 0.1111 0.107 0.1077 1.22万 -1.19%
2022-04-23 0.1132 0.1146 0.1082 0.1089 2.5万 -3.8%
2022-04-22 0.1221 0.1221 0.1058 0.1131 6.92万 -7.37%
2022-04-21 0.122 0.1262 0.1219 0.1221 1.26万 0.08%
2022-04-20 0.1211 0.1252 0.1199 0.1219 2.62万 0.66%
2022-04-19 0.1213 0.1227 0.1206 0.1211 5.35万 -0.16%
2022-04-18 0.129 0.1294 0.1203 0.1213 5.93万 -5.97%
2022-04-17 0.1285 0.1296 0.127 0.1289 8.11万 0.31%
2022-04-16 0.1317 0.1317 0.1247 0.1285 5.75万 -2.43%
2022-04-15 0.1321 0.133 0.1306 0.1317 3.5万 -0.3%
2022-04-14 0.1354 0.1384 0.1316 0.1321 3.13万 -2.44%
2022-04-13 0.14 0.1401 0.1327 0.1355 5.6万 -3.21%
2022-04-12 0.1381 0.1431 0.1348 0.1399 7.29万 1.3%
2022-04-11 0.1441 0.1472 0.1376 0.1381 7.42万 -4.16%
2022-04-10 0.1435 0.1447 0.1369 0.1441 8.03万 0.42%
2022-04-09 0.1358 0.151 0.131 0.1435 11.93万 5.67%
2022-04-08 0.1422 0.1492 0.1335 0.1358 7.78万 -4.5%
2022-04-07 0.1432 0.147 0.1316 0.1423 9.7万 -0.63%
2022-04-06 0.1461 0.1521 0.1401 0.1431 6.2万 -2.05%
2022-04-05 0.14 0.1488 0.1316 0.1463 8.19万 4.5%
2022-04-04 0.1325 0.1458 0.128 0.14 7.51万 5.66%
2022-04-03 0.1169 0.1393 0.1167 0.1321 8.49万 13%
2022-04-02 0.1239 0.1249 0.116 0.1169 7.49万 -5.65%
2022-04-01 0.1264 0.1331 0.1234 0.1243 10.71万 -1.66%
2022-03-31 0.1438 0.1441 0.1225 0.1264 9.98万 -12.1%
2022-03-30 0.1294 0.147 0.129 0.1439 13.71万 11.21%
2022-03-29 0.1263 0.1365 0.1229 0.1293 11.86万 2.38%
2022-03-28 0.1282 0.131 0.12 0.1263 7.44万 -1.48%
2022-03-27 0.1222 0.131 0.1184 0.1282 11.25万 4.91%
2022-03-26 0.123 0.123 0.1206 0.1224 8.76万 -0.49%
2022-03-25 0.1218 0.1277 0.119 0.1229 5.41万 0.9%
2022-03-24 0.1229 0.129 0.1211 0.1217 6.24万 -0.98%
2022-03-23 0.1295 0.1456 0.1224 0.1229 9.14万 -5.1%
2022-03-22 0.1204 0.1416 0.1198 0.1295 9.74万 7.56%
2022-03-21 0.1194 0.1262 0.1177 0.1203 10万 0.75%
2022-03-20 0.1154 0.1205 0.1145 0.1194 9.89万 3.47%
2022-03-19 0.1212 0.1228 0.115 0.1151 8.5万 -5.03%
2022-03-18 0.1207 0.1258 0.1179 0.1212 5.81万 0.41%
2022-03-17 0.1197 0.1253 0.1173 0.1211 6.09万 1.17%
2022-03-16 0.1159 0.1229 0.1157 0.1197 5万 3.28%
2022-03-15 0.1268 0.1275 0.1156 0.1158 5.77万 -8.68%
2022-03-14 0.1307 0.131 0.1255 0.1268 3.97万 -2.98%
2022-03-13 0.1259 0.1311 0.1254 0.1307 3.08万 3.81%
2022-03-12 0.1174 0.1323 0.1135 0.126 8.38万 7.33%
2022-03-11 0.1158 0.1242 0.115 0.1174 5.74万 1.38%
2022-03-10 0.1251 0.1313 0.1131 0.1158 9.91万 -7.43%
2022-03-09 0.138 0.14 0.1251 0.1255 7.69万 -9.06%
2022-03-08 0.1533 0.1634 0.1373 0.1379 7.77万 -10.05%
2022-03-07 0.1546 0.1554 0.1473 0.1533 5.89万 -0.84%
2022-03-06 0.1566 0.1572 0.1522 0.1546 9.87万 -1.28%
2022-03-05 0.1509 0.1785 0.1501 0.1565 9.69万 3.71%
2022-03-04 0.1548 0.1576 0.1503 0.1509 9.02万 -2.52%
2022-03-03 0.1591 0.1662 0.1435 0.1548 10.86万 -2.7%
2022-03-02 0.1526 0.1631 0.1525 0.1585 9.21万 3.87%
2022-03-01 0.1667 0.1695 0.1484 0.1526 8.94万 -8.46%
2022-02-28 0.1666 0.1724 0.1647 0.1665 8.77万 -0.06%
2022-02-27 0.1597 0.1672 0.1571 0.1665 9.71万 4.26%
2022-02-26 0.1843 0.1916 0.1589 0.1597 11.06万 -13.35%
2022-02-25 0.2041 0.212 0.1728 0.1847 12.55万 -9.51%
2022-02-24 0.1984 0.2045 0.1906 0.2041 9.05万 2.87%
2022-02-23 0.2156 0.2206 0.1974 0.1984 9.97万 -7.98%
2022-02-22 0.2325 0.2434 0.2141 0.2159 12.94万 -7.14%
2022-02-21 0.2442 0.2442 0.226 0.2325 5.19万 -4.79%
2022-02-20 0.2452 0.2509 0.2422 0.2442 32.86万 -0.41%
2022-02-19 0.2463 0.2556 0.2418 0.2452 36.6万 -0.45%
2022-02-18 0.2472 0.2635 0.2381 0.2463 26.7万 -0.36%
2022-02-17 0.2421 0.2529 0.2382 0.2476 32.31万 2.27%
2022-02-16 0.2702 0.2818 0.2408 0.2421 30.22万 -10.4%
2022-02-15 0.2955 0.3008 0.268 0.2703 32.29万 -8.53%
2022-02-14 0.2617 0.3103 0.2609 0.2954 34.4万 12.88%
2022-02-13 0.2768 0.2872 0.2551 0.2617 28.71万 -5.46%
2022-02-12 0.2844 0.2968 0.2685 0.2768 34.78万 -2.67%
2022-02-11 0.2933 0.3052 0.2766 0.2844 41.91万 -3.03%
2022-02-10 0.2558 0.3022 0.2537 0.2932 47.06万 14.62%
2022-02-09 0.2353 0.2626 0.2338 0.2556 44.05万 8.63%
2022-02-08 0.2145 0.2421 0.2113 0.2353 32.34万 9.7%
2022-02-07 0.2082 0.2378 0.2055 0.2145 31.92万 3.03%
2022-02-06 0.2145 0.23 0.2029 0.2083 32.79万 -2.89%
2022-02-05 0.2037 0.215 0.194 0.2146 31.13万 5.35%
2022-02-04 0.2124 0.2251 0.1961 0.2037 26.67万 -4.1%
2022-02-03 0.2269 0.2337 0.2116 0.2124 28.9万 -6.39%
2022-02-02 0.2358 0.255 0.2249 0.2267 29.89万 -3.86%
2022-02-01 0.2007 0.2788 0.1955 0.2358 37.51万 17.49%
2022-01-31 0.1986 0.2087 0.1853 0.2006 29.19万 1.01%
2022-01-30 0.2282 0.2394 0.1975 0.1986 33.12万 -12.97%
2022-01-29 0.1686 0.2451 0.1682 0.2282 48.28万 35.35%
2022-01-28 0.1761 0.1783 0.1622 0.1686 27.04万 -4.26%
2022-01-27 0.1752 0.1908 0.1707 0.1761 30.78万 0.51%
2022-01-26 0.1615 0.1817 0.1591 0.1753 30.62万 8.54%
2022-01-25 0.1758 0.1916 0.1589 0.1615 29.48万 -8.13%
2022-01-24 0.1822 0.1824 0.1618 0.1758 27.23万 -3.51%
2022-01-23 0.216 0.2186 0.1808 0.1823 23.76万 -15.6%
2022-01-22 0.2297 0.2501 0.2117 0.2161 39.25万 -5.92%
2022-01-21 0.2131 0.2446 0.2125 0.2297 32.71万 7.79%
2022-01-20 0.2183 0.2199 0.2075 0.2132 29.01万 -2.34%
2022-01-19 0.2389 0.2524 0.2181 0.2183 30.12万 -8.62%
2022-01-18 0.2534 0.2706 0.2388 0.2389 29.82万 -5.72%
2022-01-17 0.2477 0.2614 0.2376 0.2535 33.74万 2.34%
2022-01-16 0.2316 0.2492 0.2247 0.2477 33.06万 6.95%
2022-01-15 0.2308 0.235 0.2236 0.2316 89.82万 0.35%
2022-01-14 0.2346 0.2483 0.2208 0.2307 138.37万 -1.66%
2022-01-13 0.258 0.2712 0.2304 0.2346 92.98万 -9.07%
2022-01-12 0.2831 0.3041 0.2524 0.2581 103.97万 -8.83%
2022-01-11 0.2782 0.3106 0.2635 0.2831 110.87万 1.76%
2022-01-10 0.3082 0.326 0.262 0.2782 95.66万 -9.73%
2022-01-09 0.2849 0.3226 0.2807 0.3082 112.57万 8.18%
2022-01-08 0.2757 0.2944 0.2636 0.2851 83.02万 3.41%
2022-01-07 0.2979 0.3036 0.2706 0.2757 82.87万 -7.45%
2022-01-06 0.2578 0.319 0.2566 0.2983 96.51万 15.71%
2022-01-05 0.2803 0.2901 0.2545 0.2578 149.48万 -8.03%
2022-01-04 0.2932 0.2979 0.2778 0.2803 200万 -4.4%
2022-01-03 0.296 0.3038 0.273 0.2928 186.74万 -1.08%
2022-01-02 0.3083 0.3162 0.2822 0.296 140.99万 -3.99%
2022-01-01 0.2933 0.3192 0.2869 0.3079 162.58万 4.98%

回顶部