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

2023年最高价格/最低价格

H：¥0.18 / $0.02 (2023-03-07)
L：¥0.04 / $0.01 (2023-09-14)

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
2023-12-31 0.014806 0.015051 0.014276 0.014377 2.23万 -2.9%
2023-12-30 0.015534 0.015695 0.014502 0.014749 2.28万 -5.05%
2023-12-29 0.015273 0.015601 0.014321 0.015536 2.17万 1.72%
2023-12-28 0.014561 0.015486 0.014459 0.015273 2.26万 4.89%
2023-12-27 0.014768 0.014797 0.013798 0.014658 2.29万 -0.74%
2023-12-26 0.014441 0.01476 0.014427 0.014752 1.62万 2.15%
2023-12-25 0.015006 0.01618 0.014342 0.014441 2.24万 -3.77%
2023-12-24 0.015231 0.015342 0.014724 0.014971 2.13万 -1.71%
2023-12-23 0.015067 0.015689 0.014666 0.015271 2.32万 1.35%
2023-12-22 0.014619 0.016166 0.014577 0.015067 2.25万 3.06%
2023-12-21 0.015906 0.016513 0.014502 0.014612 1.89万 -8.14%
2023-12-20 0.015348 0.015951 0.015159 0.015928 2.36万 3.78%
2023-12-19 0.015017 0.015375 0.014422 0.015375 2.31万 2.38%
2023-12-18 0.015568 0.016252 0.014637 0.015003 2.38万 -3.63%
2023-12-16 0.017169 0.017337 0.016479 0.016694 2.38万 -2.77%
2023-12-14 0.018671 0.01869 0.01567 0.016033 2.25万 -14.13%
2023-12-13 0.01612 0.01871 0.0149 0.01871 2.69万 16.07%
2023-12-12 0.018268 0.018312 0.014586 0.015378 2.35万 -15.82%
2023-12-11 0.018426 0.019453 0.017338 0.018257 2.57万 -0.92%
2023-12-10 0.014832 0.018417 0.014778 0.018407 2.68万 24.1%
2023-12-09 0.014149 0.01546 0.013938 0.014772 2.51万 4.4%
2023-11-28 0.013178 0.01368 0.013031 0.013578 2.67万 3.04%
2023-11-27 0.013185 0.013366 0.013093 0.013178 2.58万 -0.05%
2023-11-26 0.013038 0.0138 0.012913 0.01318 2.85万 1.09%
2023-11-25 0.01207 0.013084 0.01172 0.01307 2.85万 8.29%
2023-11-24 0.009824 0.01247 0.009824 0.012106 2.9万 23.23%
2023-11-23 0.009592 0.009847 0.009568 0.009824 2.31万 2.42%
2023-11-22 0.009638 0.010562 0.0095 0.009591 2.57万 -0.49%
2023-11-21 0.009211 0.010187 0.009092 0.009638 2.73万 4.64%
2023-11-20 0.008711 0.009235 0.008698 0.009235 2.8万 6.02%
2023-11-19 0.008357 0.009298 0.008187 0.008713 2.79万 4.26%
2023-11-18 0.008478 0.008567 0.008347 0.008383 2.58万 -1.12%
2023-11-17 0.00832 0.00865 0.008311 0.008488 2.46万 2.02%
2023-11-16 0.008498 0.008498 0.007915 0.008315 2.68万 -2.15%
2023-11-15 0.007387 0.008499 0.007343 0.007846 2.81万 6.21%
2023-11-14 0.006933 0.007417 0.00693 0.007355 2.73万 6.09%
2023-11-13 0.006757 0.007 0.006708 0.006937 2.62万 2.66%
2023-11-12 0.006554 0.007451 0.006548 0.006755 2.79万 3.07%
2023-11-11 0.007028 0.007046 0.006501 0.006556 2.68万 -6.72%
2023-11-10 0.006812 0.007123 0.006793 0.007028 2.69万 3.17%
2023-11-05 0.005791 0.006067 0.005769 0.005909 2.5万 2.04%
2023-11-04 0.006058 0.006087 0.005724 0.005787 2.7万 -4.47%
2023-11-03 0.005932 0.006075 0.005906 0.006058 2.69万 2.12%
2023-11-02 0.005789 0.005931 0.005769 0.005926 2.65万 2.37%
2023-11-01 0.006123 0.006132 0.005563 0.005789 2.76万 -5.45%
2023-10-31 0.006134 0.006148 0.006104 0.006136 2.61万 0.03%
2023-10-30 0.006131 0.006154 0.006109 0.006136 2.68万 0.08%
2023-10-29 0.00631 0.00633 0.00611 0.006121 2.59万 -3%
2023-10-28 0.006373 0.006407 0.006287 0.006311 2.64万 -0.97%
2023-10-27 0.006223 0.006408 0.006197 0.006368 2.63万 2.33%
2023-10-26 0.006242 0.006267 0.006102 0.006215 2.65万 -0.43%
2023-10-25 0.005936 0.006325 0.00592 0.006245 2.74万 5.21%
2023-10-24 0.005967 0.006158 0.005912 0.005926 2.58万 -0.69%
2023-10-23 0.005822 0.006003 0.005819 0.005975 2.62万 2.63%
2023-10-22 0.005873 0.005948 0.005818 0.005833 2.63万 -0.68%
2023-10-21 0.00579 0.005889 0.005744 0.005873 2.63万 1.43%
2023-10-20 0.005823 0.005831 0.005778 0.005806 2.59万 -0.29%
2023-10-19 0.005794 0.005836 0.005785 0.005823 2万 0.5%
2023-10-18 0.005789 0.005833 0.005778 0.005778 1.95万 -0.19%
2023-10-17 0.005832 0.005836 0.005783 0.005794 1.95万 -0.65%
2023-10-15 0.00584 0.005872 0.00578 0.005801 1.95万 -0.67%
2023-10-14 0.005911 0.005925 0.005828 0.005857 1.95万 -0.91%
2023-10-12 0.006004 0.00602 0.005972 0.005998 1.92万 -0.1%
2023-10-11 0.00599 0.006019 0.005976 0.006004 1.99万 0.23%
2023-10-10 0.006009 0.006024 0.005972 0.006002 1.9万 -0.12%
2023-10-09 0.005994 0.006053 0.005743 0.006009 1.94万 0.25%
2023-10-08 0.005994 0.006019 0.005962 0.006001 1.66万 0.12%
2023-10-07 0.005997 0.006025 0.005959 0.005972 1.97万 -0.42%
2023-10-06 0.006015 0.006017 0.005973 0.005983 1.97万 -0.53%
2023-10-05 0.006057 0.00609 0.005844 0.006018 1.85万 -0.64%
2023-10-04 0.006061 0.0061 0.006047 0.006079 1.98万 0.3%
2023-10-03 0.00605 0.0061 0.00599 0.006081 2.01万 0.51%
2023-10-02 0.006117 0.006129 0.006021 0.006056 1.97万 -1%
2023-10-01 0.006159 0.006165 0.006085 0.0061 1.98万 -0.96%
2023-09-30 0.006214 0.00625 0.005903 0.00616 1.88万 -0.87%
2023-09-29 0.00606 0.006235 0.005945 0.006226 2.04万 2.74%
2023-09-28 0.00598 0.006091 0.005964 0.00606 1.94万 1.34%
2023-09-27 0.005794 0.006005 0.005776 0.005983 2万 3.26%
2023-09-26 0.005921 0.005922 0.005652 0.005794 2.02万 -2.14%
2023-09-25 0.005877 0.005926 0.00576 0.005913 2.05万 0.61%
2023-09-24 0.005751 0.005915 0.005732 0.005877 2.07万 2.19%
2023-09-23 0.005646 0.005774 0.005557 0.005757 2万 1.97%
2023-09-22 0.005244 0.006031 0.005226 0.005646 1.96万 7.67%
2023-09-21 0.005271 0.005277 0.005161 0.005251 1.99万 -0.38%
2023-09-20 0.005199 0.00573 0.005169 0.005271 1.97万 1.38%
2023-09-19 0.005258 0.00526 0.005179 0.005194 1.93万 -1.22%
2023-09-18 0.005305 0.005326 0.005229 0.005258 2万 -0.89%
2023-09-17 0.005314 0.005328 0.005284 0.005291 2.03万 -0.43%
2023-09-16 0.005333 0.005355 0.005287 0.005314 2.01万 -0.36%
2023-09-15 0.005303 0.005409 0.005151 0.005331 1.99万 0.53%
2023-09-14 0.00553 0.005534 0.005006 0.005303 1.97万 -4.1%
2023-09-13 0.005987 0.006005 0.00546 0.005534 2.08万 -7.57%
2023-09-09 0.005796 0.005874 0.005788 0.005851 1.86万 0.95%
2023-09-08 0.00581 0.005826 0.005788 0.005794 1.03万 -0.28%
2023-09-07 0.005808 0.0059 0.005697 0.005806 1.35万 -0.03%
2023-09-06 0.006285 0.00629 0.00579 0.005808 1.82万 -7.59%
2023-09-05 0.00632 0.006323 0.006281 0.006285 7335.4 -0.55%
2023-09-04 0.006312 0.006323 0.006259 0.00632 1.24万 0.13%
2023-09-03 0.006329 0.006345 0.006312 0.006312 8225.4 -0.27%
2023-09-02 0.006463 0.006466 0.006325 0.006329 3617.9 -2.07%
2023-09-01 0.006484 0.006489 0.006463 0.006463 5419.78 -0.32%
2023-08-31 0.006475 0.00649 0.006455 0.006484 1.27万 0.14%
2023-08-30 0.006295 0.006485 0.006286 0.006475 1.33万 2.86%
2023-08-29 0.006294 0.006317 0.006287 0.006295 1.28万 0.02%
2023-08-28 0.006302 0.006316 0.006286 0.006294 1.23万 -0.13%
2023-08-27 0.006451 0.006474 0.00615 0.006302 1.26万 -2.31%
2023-08-26 0.00647 0.006485 0.006435 0.006448 1.22万 -0.34%
2023-08-25 0.006549 0.006549 0.00643 0.00647 1.29万 -1.21%
2023-08-24 0.006608 0.006641 0.006536 0.006549 1.23万 -0.89%
2023-08-22 0.006526 0.006613 0.006252 0.006605 1.35万 1.21%
2023-08-21 0.006558 0.006587 0.006506 0.006526 1.27万 -0.49%
2023-08-20 0.006637 0.006648 0.006534 0.006567 1.26万 -1.05%
2023-08-19 0.006628 0.00666 0.006607 0.006637 1.24万 0.14%
2023-08-18 0.007 0.00795 0.006555 0.006628 1.37万 -5.31%
2023-08-17 0.006139 0.007459 0.006082 0.007 1.02万 14.03%
2023-08-16 0.006209 0.006211 0.006137 0.006139 1.25万 -1.13%
2023-08-15 0.006209 0.006236 0.006149 0.006209 1.32万 --
2023-08-03 0.008236 0.008252 0.008182 0.008231 1.2万 -0.06%
2023-08-02 0.008245 0.008259 0.008013 0.008236 1.15万 -0.11%
2023-08-01 0.007762 0.008774 0.007747 0.008245 1.2万 6.22%
2023-07-31 0.007777 0.007797 0.007755 0.007762 4132.51 -0.19%
2023-07-30 0.007704 0.008028 0.007687 0.007777 1.27万 0.95%
2023-07-29 0.008267 0.008299 0.007702 0.007718 1.24万 -6.64%
2023-07-28 0.008079 0.0084 0.007508 0.008267 1.18万 2.33%
2023-07-27 0.008163 0.008169 0.008032 0.008079 1.24万 -1.03%
2023-07-26 0.008224 0.008254 0.008085 0.00815 1.24万 -0.9%
2023-07-25 0.008102 0.0094 0.008084 0.008224 1.19万 1.51%
2023-07-24 0.008599 0.008629 0.00701 0.008099 1.24万 -5.81%
2023-07-23 0.007707 0.0098 0.007203 0.008599 1.36万 11.57%
2023-07-22 0.007659 0.00899 0.007105 0.007703 7753.85 0.57%
2023-07-21 0.007334 0.007677 0.0068 0.007659 8058.67 4.43%
2023-07-20 0.007779 0.007798 0.006545 0.007334 9996.37 -5.72%
2023-07-19 0.008109 0.008413 0.007755 0.007779 7240.44 -4.07%
2023-07-18 0.007868 0.012936 0.007823 0.008089 1.74万 2.81%
2023-07-17 0.007882 0.007924 0.007731 0.007868 7000.91 -0.18%
2023-07-16 0.00773 0.008202 0.007591 0.007882 7254.85 1.97%
2023-07-15 0.007736 0.007765 0.007706 0.00773 7095.49 -0.08%
2023-07-14 0.007772 0.007812 0.007231 0.007735 6995.54 -0.48%
2023-07-13 0.007811 0.008476 0.007761 0.007765 6590.2 -0.59%
2023-07-11 0.007754 0.007775 0.007715 0.00774 6967.88 -0.18%
2023-07-10 0.008081 0.008097 0.0072 0.007754 7049.69 -4.05%
2023-07-09 0.008201 0.008216 0.007751 0.008081 6999.89 -1.46%
2023-07-08 0.00822 0.00825 0.008183 0.008207 7196.98 -0.16%
2023-07-07 0.008448 0.008471 0.007792 0.008215 6802.61 -2.76%
2023-07-05 0.00835 0.008374 0.008247 0.008295 7008.72 -0.66%
2023-07-04 0.008319 0.008373 0.008271 0.008345 7310.44 0.31%
2023-07-03 0.008353 0.008379 0.008084 0.008324 6793 -0.35%
2023-07-02 0.008653 0.008761 0.008333 0.008353 6924.49 -3.47%
2023-07-01 0.008112 0.008672 0.007903 0.008653 7895.04 6.67%
2023-06-30 0.008012 0.008114 0.007857 0.008112 6982.92 1.25%
2023-06-28 0.008429 0.008485 0.008392 0.008423 7007.46 -0.07%
2023-06-26 0.00832 0.008339 0.008255 0.008255 6950.43 -0.78%
2023-06-25 0.008259 0.008781 0.008236 0.00832 7137.46 0.74%
2023-06-22 0.008442 0.008464 0.008419 0.008445 6989.32 0.04%
2023-06-21 0.00852 0.008545 0.00842 0.008442 6950.86 -0.92%
2023-06-20 0.008779 0.008984 0.008213 0.00852 6559.58 -2.95%
2023-06-19 0.008701 0.009695 0.008665 0.008779 6918.68 0.9%
2023-06-18 0.008672 0.00978 0.008628 0.008701 6751.01 0.33%
2023-06-17 0.008939 0.009244 0.008526 0.008672 7132.36 -2.99%
2023-06-16 0.009077 0.009102 0.008682 0.00895 7041.63 -1.4%
2023-06-15 0.008964 0.009103 0.008955 0.009064 6967.64 1.12%
2023-06-14 0.008999 0.009028 0.008956 0.008964 6767.65 -0.39%
2023-06-13 0.008355 0.009395 0.008335 0.009021 5918.06 7.97%
2023-06-12 0.008715 0.008933 0.008037 0.008353 6781.6 -4.15%
2023-06-11 0.008785 0.0096 0.007694 0.008715 7503.56 -0.8%
2023-06-10 0.008772 0.008812 0.008155 0.008784 6894.43 0.14%
2023-06-09 0.008815 0.009608 0.008432 0.008765 6897.49 -0.57%
2023-06-08 0.008828 0.008853 0.008783 0.008815 6839.86 -0.15%
2023-06-07 0.008942 0.008968 0.008454 0.008828 5147.76 -1.27%
2023-06-06 0.009109 0.009116 0.008078 0.008942 5921.74 -1.83%
2023-06-05 0.009223 0.009318 0.009086 0.009109 6676.08 -1.24%
2023-06-04 0.009267 0.009281 0.008724 0.009223 5981.53 -0.47%
2023-06-03 0.009425 0.009465 0.008765 0.009276 6457.82 -1.58%
2023-06-02 0.009331 0.01086 0.008736 0.009425 7306.31 1.01%
2023-06-01 0.009326 0.00934 0.009319 0.009331 4531.56 0.05%
2023-05-31 0.009741 0.009755 0.0088 0.009326 7186.04 -4.26%
2023-05-30 0.009734 0.009756 0.009706 0.009741 6827.43 0.07%
2023-05-29 0.009598 0.009903 0.009072 0.009734 7009.8 1.42%
2023-05-28 0.009469 0.01199 0.009104 0.009598 6835.1 1.36%
2023-05-27 0.009447 0.009474 0.00943 0.009469 6926.96 0.23%
2023-05-26 0.009721 0.009766 0.009193 0.009447 6844.24 -2.82%
2023-05-25 0.009543 0.010142 0.009488 0.009721 7054.19 1.87%
2023-05-24 0.00896 0.010229 0.008937 0.009543 7603.34 6.51%
2023-05-23 0.009532 0.009608 0.008879 0.008971 6788.57 -5.89%
2023-05-22 0.009604 0.010253 0.008692 0.009532 6927.65 -0.75%
2023-05-21 0.009556 0.009633 0.009526 0.009604 7058.56 0.5%
2023-05-20 0.010322 0.012146 0.009297 0.009569 7128.16 -7.3%
2023-05-19 0.010428 0.01124 0.010152 0.010322 7067.29 -1.02%
2023-05-18 0.010654 0.010728 0.010001 0.010428 6650.64 -2.12%
2023-05-17 0.010759 0.011 0.01008 0.010654 6928.49 -0.98%
2023-05-16 0.010526 0.011111 0.010071 0.010759 6637.42 2.21%
2023-05-15 0.011399 0.014442 0.010003 0.010526 8406 -7.66%
2023-05-14 0.011288 0.016999 0.010355 0.01113 9293.48 -1.4%
2023-05-13 0.011316 0.01988 0.0074 0.011288 8347.02 -0.25%
2023-05-12 0.01136 0.011403 0.011316 0.011316 5660.98 -0.39%
2023-05-11 0.011041 0.011663 0.011015 0.01136 1.09万 2.89%
2023-05-10 0.012063 0.012083 0.010975 0.011041 1.31万 -8.47%
2023-05-09 0.012625 0.012631 0.012026 0.012063 1.22万 -4.45%
2023-05-08 0.012679 0.012996 0.012369 0.012624 1.27万 -0.43%
2023-05-07 0.013198 0.013456 0.01175 0.012679 1.18万 -3.93%
2023-05-06 0.014109 0.014161 0.013175 0.013224 1.17万 -6.27%
2023-05-05 0.014765 0.014822 0.013912 0.014099 1.24万 -4.51%
2023-05-04 0.014497 0.014919 0.014004 0.014765 1.27万 1.85%
2023-05-03 0.014556 0.015306 0.013789 0.014497 1.15万 -0.41%
2023-05-02 0.013655 0.015226 0.012338 0.014541 1.41万 6.49%
2023-05-01 0.013443 0.013934 0.012255 0.013655 1.39万 1.58%
2023-04-30 0.014119 0.014841 0.013334 0.013443 1.31万 -4.79%
2023-04-29 0.014796 0.018799 0.01386 0.014119 1.04万 -4.58%
2023-04-28 0.013819 0.018788 0.01282 0.014808 4万 7.16%
2023-04-27 0.011565 0.0155 0.011555 0.013819 1.56万 19.49%
2023-04-26 0.011848 0.011889 0.01106 0.011565 1.09万 -2.39%
2023-04-25 0.011506 0.01448 0.011082 0.011848 1.33万 2.97%
2023-04-24 0.01155 0.012327 0.011481 0.011506 1.15万 -0.38%
2023-04-23 0.011635 0.014158 0.011289 0.01155 1.41万 -0.73%
2023-04-22 0.011039 0.011736 0.011019 0.011659 1.38万 5.62%
2023-04-21 0.010856 0.011372 0.010311 0.011039 1.22万 1.69%
2023-04-20 0.011709 0.01177 0.010604 0.010856 1.22万 -7.28%
2023-04-19 0.011777 0.011822 0.011425 0.011709 1.28万 -0.58%
2023-04-18 0.011849 0.012394 0.011439 0.011777 1.28万 -0.61%
2023-04-17 0.012645 0.0129 0.011435 0.011862 1.34万 -6.19%
2023-04-16 0.012804 0.01283 0.012612 0.012645 1.27万 -1.24%
2023-04-15 0.01204 0.013721 0.011625 0.012804 1.51万 6.35%
2023-04-14 0.011835 0.012053 0.011563 0.01204 1.31万 1.73%
2023-04-13 0.012417 0.013213 0.011347 0.011835 1.06万 -4.69%
2023-04-12 0.011552 0.012647 0.011386 0.012417 1.3万 7.49%
2023-04-11 0.011196 0.0125 0.011126 0.011552 9030.53 3.18%
2023-04-10 0.011418 0.012239 0.011088 0.011196 1.11万 -1.94%
2023-04-09 0.01222 0.012647 0.011102 0.011421 8945.29 -6.54%
2023-04-08 0.012161 0.012247 0.011279 0.012234 1.36万 0.6%
2023-04-07 0.012696 0.012696 0.011245 0.012161 1.51万 -4.21%
2023-04-06 0.013844 0.013875 0.012612 0.012671 1.05万 -8.47%
2023-04-05 0.013852 0.013891 0.013496 0.013844 1.37万 -0.06%
2023-04-04 0.013818 0.013892 0.0138 0.013852 1.18万 0.25%
2023-04-03 0.013837 0.013843 0.013767 0.013818 1.28万 -0.14%
2023-04-02 0.013811 0.015998 0.013273 0.013837 1.44万 0.19%
2023-04-01 0.014161 0.014205 0.013323 0.013811 1.17万 -2.47%
2023-03-31 0.014983 0.014993 0.013306 0.014161 1.39万 -5.49%
2023-03-30 0.013961 0.017785 0.013961 0.014983 1.31万 7.32%
2023-03-29 0.013223 0.014564 0.013223 0.01397 1.36万 5.65%
2023-03-28 0.013413 0.019099 0.012807 0.013229 1.43万 -1.37%
2023-03-27 0.01256 0.014341 0.012435 0.013413 1.29万 6.79%
2023-03-26 0.012474 0.012687 0.011997 0.012565 1.33万 0.73%
2023-03-25 0.012559 0.012788 0.011949 0.012474 1.2万 -0.68%
2023-03-24 0.012586 0.012971 0.011856 0.012559 1.42万 -0.21%
2023-03-23 0.011749 0.013617 0.011104 0.012586 1.33万 7.12%
2023-03-22 0.011585 0.021615 0.011124 0.011749 3.46万 1.42%
2023-03-21 0.011578 0.01212 0.011077 0.011585 1.23万 0.06%
2023-03-20 0.011406 0.012091 0.011224 0.011578 1.28万 1.51%
2023-03-19 0.010608 0.012426 0.010306 0.011437 1.04万 7.81%
2023-03-18 0.010561 0.011473 0.009836 0.010608 1.29万 0.45%
2023-03-17 0.010208 0.011 0.009455 0.010586 1.33万 3.7%
2023-03-16 0.01332 0.013419 0.00913 0.010208 1.77万 -23.36%
2023-03-15 0.012079 0.014278 0.012048 0.013312 1.43万 10.21%
2023-03-14 0.010924 0.012154 0.010907 0.012079 1.33万 10.57%
2023-03-13 0.011415 0.012156 0.010721 0.010924 1.48万 -4.3%
2023-03-12 0.011907 0.011931 0.010204 0.011415 1.24万 -4.13%
2023-03-11 0.014626 0.014647 0.011821 0.011907 1.55万 -18.59%
2023-03-10 0.016188 0.016188 0.011791 0.014626 1.47万 -9.65%
2023-03-09 0.015803 0.016327 0.015701 0.016188 1.65万 2.44%
2023-03-08 0.017845 0.018831 0.01518 0.015803 2.75万 -11.44%
2023-03-07 0.019742 0.0249 0.016107 0.017845 717.57 -9.61%
2023-03-06 0.014009 0.022 0.013887 0.019742 4.23万 40.92%
2023-03-05 0.013126 0.014111 0.01294 0.014009 1.77万 6.73%
2023-03-04 0.01271 0.013351 0.012258 0.013126 1.5万 3.27%
2023-03-03 0.014 0.014428 0.0125 0.01271 1.64万 -9.21%
2023-03-02 0.014049 0.019396 0.013177 0.014 4.89万 -0.35%
2023-03-01 0.010187 0.018645 0.010096 0.014049 2.41万 37.91%
2023-02-28 0.010214 0.010407 0.010013 0.010187 1.66万 -0.26%
2023-02-27 0.010404 0.010445 0.010161 0.010214 1.28万 -1.83%
2023-02-26 0.009546 0.010804 0.009527 0.010404 1.55万 8.99%
2023-02-25 0.010406 0.011485 0.009545 0.009545 1.03万 -8.27%
2023-02-24 0.010829 0.011876 0.010173 0.010406 1.43万 -3.91%
2023-02-23 0.010708 0.011824 0.010395 0.01083 1.26万 1.14%
2023-02-22 0.01146 0.012002 0.010332 0.010708 1.51万 -6.56%
2023-02-21 0.008317 0.012567 0.008281 0.01146 2.59万 37.79%
2023-02-20 0.008274 0.008344 0.00817 0.008317 1.33万 0.52%
2023-02-19 0.008188 0.008393 0.00816 0.008274 1.31万 1.05%
2023-02-18 0.008102 0.009141 0.007792 0.00816 1.6万 0.72%
2023-02-17 0.007439 0.00874 0.007424 0.008098 1.62万 8.86%
2023-02-16 0.007355 0.00753 0.007344 0.007448 1.27万 1.26%
2023-02-15 0.007352 0.007373 0.0073 0.007355 1.34万 0.04%
2023-02-14 0.0076 0.007761 0.007311 0.007352 1.36万 -3.26%
2023-02-13 0.007428 0.00765 0.007402 0.0076 1.4万 2.32%
2023-02-12 0.007765 0.007778 0.007418 0.007436 1.24万 -4.24%
2023-02-11 0.00797 0.00801 0.007737 0.007747 1.23万 -2.8%
2023-02-10 0.007873 0.00803 0.007807 0.00797 1.3万 1.23%
2023-02-09 0.007251 0.01097 0.00712 0.00787 2.14万 8.54%
2023-02-08 0.007379 0.00744 0.007235 0.007251 1.18万 -1.73%
2023-02-07 0.007782 0.00803 0.007378 0.007379 9582.66 -5.18%
2023-02-06 0.008077 0.008316 0.007782 0.007782 1.2万 -3.65%
2023-02-05 0.007774 0.00817 0.007727 0.008077 1.37万 3.9%
2023-02-04 0.007675 0.00796 0.007661 0.007774 1.24万 1.29%
2023-02-03 0.007568 0.007809 0.007557 0.007675 1.36万 1.41%
2023-02-02 0.00741 0.007904 0.007392 0.007565 1.43万 2.09%
2023-02-01 0.0074 0.00757 0.007345 0.007416 1.28万 0.22%
2023-01-31 0.007496 0.0077 0.007355 0.007398 1.56万 -1.31%
2023-01-30 0.007341 0.00752 0.007331 0.007496 8175.51 2.11%
2023-01-29 0.007073 0.007362 0.007056 0.007341 1.14万 3.79%
2023-01-28 0.007054 0.007172 0.006911 0.007073 1.33万 0.27%
2023-01-27 0.007021 0.00708 0.007008 0.00706 1.24万 0.56%
2023-01-26 0.007062 0.007116 0.007004 0.007021 1.18万 -0.58%
2023-01-25 0.007198 0.007218 0.007026 0.007062 1.28万 -1.89%
2023-01-24 0.007279 0.007391 0.007167 0.007198 1.21万 -1.11%
2023-01-23 0.007112 0.007316 0.007088 0.007279 1.19万 2.35%
2023-01-22 0.007003 0.007268 0.006967 0.007112 1.42万 1.56%
2023-01-21 0.006992 0.00703 0.006964 0.007003 1.2万 0.16%
2023-01-20 0.007062 0.007082 0.006948 0.006992 1.19万 -0.99%
2023-01-19 0.007013 0.00714 0.006995 0.007062 1.29万 0.7%
2023-01-18 0.006973 0.00718 0.00678 0.007013 1.59万 0.57%
2023-01-17 0.007012 0.007116 0.006925 0.006973 1.24万 -0.56%
2023-01-16 0.007038 0.00718 0.006938 0.007012 1.39万 -0.37%
2023-01-15 0.007033 0.007126 0.00694 0.007038 1.29万 0.07%
2023-01-14 0.006925 0.007078 0.006925 0.007033 1.16万 1.56%
2023-01-13 0.007118 0.007141 0.006808 0.006925 1.54万 -2.71%
2023-01-12 0.007057 0.00716 0.007017 0.007118 1.25万 0.86%
2023-01-11 0.007009 0.00709 0.007006 0.007041 1.22万 0.46%
2023-01-10 0.006977 0.007028 0.006897 0.007006 1.23万 0.42%
2023-01-09 0.00701 0.007028 0.00694 0.006977 1.21万 -0.47%
2023-01-08 0.006989 0.007028 0.006933 0.00701 1.25万 0.3%
2023-01-07 0.006982 0.007029 0.006946 0.006989 9862.17 0.1%
2023-01-06 0.00702 0.007022 0.00695 0.006979 1.24万 -0.58%
2023-01-05 0.007008 0.00703 0.00683 0.007008 1.26万 --
2023-01-04 0.006945 0.007032 0.00693 0.007008 1.25万 0.91%
2023-01-03 0.006993 0.00703 0.00682 0.006945 1.16万 -0.69%
2023-01-02 0.007013 0.007052 0.00694 0.006978 1.15万 -0.5%
2023-01-01 0.00699 0.007034 0.006761 0.007013 1.33万 0.33%

回顶部