pet币今日最新价格 实时

$ 0.04923718 涨幅：-2.53%
更新时间：2024-07-03 03:20:09

24H最高/最低价格

H：¥0.5676 / $0.07806
L：¥0.5284 / $0.072663

2021年最高价格/最低价格

H：¥20.15 / $2.77 (2021-10-21)
L：¥0.98 / $0.14 (2021-07-22)

历史最高/最低价格

H：¥13.31 / $1.83
L：¥0.1836 / $0.02524779

Hello Pets交易平台推荐

欧易OKX 币安Binance
pet走势图加载中...
  • pet币历史价格表
  • pet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
2021-12-30 1.0466 1.0914 0.9831 1.0365 537.72万 -0.97%
2021-12-29 1.1668 1.1676 0.9997 1.0463 540.09万 -10.33%
2021-12-28 0.9798 1.2452 0.975 1.1668 842.94万 19.09%
2021-12-27 0.9562 1.0784 0.9056 0.9771 708.11万 2.19%
2021-12-26 0.8103 0.9878 0.7897 0.9581 687.12万 18.24%
2021-12-25 0.764 0.8416 0.7557 0.8106 486.44万 6.1%
2021-12-24 0.8175 0.8383 0.7508 0.7646 593.61万 -6.47%
2021-12-23 0.7963 0.8668 0.7854 0.8192 851.71万 2.88%
2021-12-22 0.7316 0.8528 0.7177 0.7965 434.19万 8.87%
2021-12-21 0.876 0.8836 0.7101 0.7327 581.07万 -16.36%
2021-12-20 0.7489 0.886 0.7411 0.8775 895.58万 17.17%
2021-12-19 0.7941 0.8516 0.7369 0.7492 417.69万 -5.65%
2021-12-18 0.7423 0.889 0.6954 0.7975 574.46万 7.44%
2021-12-17 0.5965 0.7671 0.5765 0.7423 595.46万 24.44%
2021-12-16 0.6023 0.6589 0.5879 0.5945 255.1万 -1.3%
2021-12-15 0.6576 0.6631 0.5985 0.6017 207.56万 -8.5%
2021-12-14 0.6728 0.7208 0.6562 0.6579 202.01万 -2.21%
2021-12-13 0.6852 0.7122 0.6598 0.6719 195.12万 -1.94%
2021-12-12 0.6949 0.7158 0.6228 0.6853 319.45万 -1.38%
2021-12-11 0.7138 0.7781 0.6805 0.6948 353.47万 -2.66%
2021-12-10 0.7523 0.8887 0.7062 0.7111 340.36万 -5.48%
2021-12-09 0.7895 0.8128 0.6826 0.7511 307.13万 -4.86%
2021-12-08 0.7495 0.8947 0.7208 0.7903 294.06万 5.44%
2021-12-07 0.7745 0.8485 0.647 0.7487 349.9万 -3.33%
2021-12-06 0.8596 0.9498 0.7464 0.7758 233.08万 -9.75%
2021-12-05 1.0894 1.0894 0.7953 0.8599 399.52万 -21.07%
2021-12-04 1.0725 1.1927 1.0613 1.0893 378.64万 1.57%
2021-12-03 1.2587 1.2741 1.0329 1.0722 443.98万 -14.82%
2021-12-02 1.214 1.2759 1.1108 1.2564 446.41万 3.49%
2021-12-01 1.1757 1.2657 1.1423 1.207 364.1万 2.66%
2021-11-30 1.2487 1.2733 1.1548 1.1748 374.23万 -5.92%
2021-11-29 1.4037 1.4392 1.2336 1.2485 334.79万 -11.06%
2021-11-28 1.4131 1.4963 1.2604 1.4029 567.16万 -0.72%
2021-11-27 1.198 1.6081 1.1867 1.413 1232.15万 17.95%
2021-11-26 1.1013 1.2181 1.1012 1.1975 431.53万 8.74%
2021-11-25 1.1185 1.2791 1.083 1.1033 486.16万 -1.36%
2021-11-24 1.208 1.2145 1.0654 1.1185 473.85万 -7.41%
2021-11-23 1.3154 1.3485 1.178 1.208 419.39万 -8.16%
2021-11-22 1.2071 1.3673 1.1844 1.3107 479.83万 8.58%
2021-11-21 1.2744 1.2855 1.2027 1.2065 349.07万 -5.33%
2021-11-20 1.2926 1.2939 1.1586 1.2728 537.79万 -1.53%
2021-11-19 1.3086 1.4063 1.2863 1.2924 571.56万 -1.24%
2021-11-18 1.3966 1.408 1.2889 1.3117 507.17万 -6.08%
2021-11-17 1.5725 1.6205 1.314 1.3971 636.12万 -11.15%
2021-11-16 1.5858 1.7182 1.4529 1.5699 932.43万 -1%
2021-11-15 1.3797 1.6555 1.3499 1.5852 686.93万 14.89%
2021-11-14 1.3875 1.4455 1.3113 1.3793 566.81万 -0.59%
2021-11-13 1.4105 1.4499 1.2873 1.3875 694.37万 -1.63%
2021-11-12 1.4021 1.4635 1.3434 1.4091 595.01万 0.5%
2021-11-11 1.5112 1.6194 1.3644 1.402 595.56万 -7.23%
2021-11-10 1.6077 1.6332 1.4736 1.5146 572.56万 -5.79%
2021-11-09 1.7378 1.8412 1.5712 1.615 753.64万 -7.07%
2021-11-08 1.5725 1.7384 1.5107 1.7381 652.98万 10.53%
2021-11-07 1.6727 1.7777 1.5081 1.5719 817.68万 -6.03%
2021-11-06 1.3778 1.733 1.3612 1.6684 1115.12万 21.09%
2021-11-05 1.3627 1.4873 1.2786 1.3774 932.92万 1.08%
2021-11-04 1.4251 1.4918 1.3476 1.3629 1.0亿 -4.36%
2021-11-03 1.5151 1.6463 1.4002 1.4253 9500.28万 -5.93%
2021-11-02 1.5203 1.5799 1.4457 1.515 926.44万 -0.35%
2021-11-01 1.6029 1.813 1.4236 1.5204 1165.85万 -5.15%
2021-10-31 1.8435 1.8764 1.5365 1.604 728.05万 -12.99%
2021-10-30 1.4425 1.8949 1.298 1.8389 1961.78万 27.48%
2021-10-29 1.6807 1.7151 1.3659 1.4451 1031.74万 -14.02%
2021-10-28 1.6762 1.7607 1.2334 1.6816 2033.49万 0.32%
2021-10-27 1.7542 1.9575 1.6623 1.6792 1724.57万 -4.28%
2021-10-26 1.6558 1.8926 1.5756 1.7566 1752.9万 6.09%
2021-10-25 1.9787 1.9828 1.6527 1.6568 1266.25万 -16.27%
2021-10-24 2.0137 2.1312 1.8101 1.9784 1643.21万 -1.75%
2021-10-23 1.9076 2.2618 1.6592 2.0115 2807.31万 5.45%
2021-10-22 2.4981 2.5885 1.5913 1.9067 3309.45万 -23.67%
2021-10-21 1.4289 2.7714 1.3786 2.4526 8959.02万 71.64%
2021-10-20 0.9169 1.5563 0.8894 1.4311 3327.14万 56.08%
2021-10-19 0.9115 1.0013 0.8202 0.9152 1278.64万 0.41%
2021-10-18 0.5843 0.9232 0.5739 0.9157 1057.46万 56.72%
2021-10-17 0.5963 0.6277 0.5434 0.5754 382.52万 -3.5%
2021-10-16 0.6296 0.6565 0.5547 0.596 464.94万 -5.34%
2021-10-15 0.556 0.7359 0.556 0.6293 822.2万 13.18%
2021-10-14 0.4131 0.5885 0.404 0.5561 822.25万 34.62%
2021-10-13 0.4075 0.4212 0.3716 0.4143 341.62万 1.67%
2021-10-12 0.4102 0.4135 0.3981 0.407 277.95万 -0.78%
2021-10-11 0.3964 0.4933 0.3947 0.4153 326.14万 4.77%
2021-10-10 0.3964 0.4548 0.3947 0.4331 410.71万 9.26%
2021-10-09 0.3143 0.4789 0.3071 0.3718 468.85万 18.29%
2021-10-08 0.3813 0.3881 0.3037 0.3144 298.24万 -17.55%
2021-10-07 0.4315 0.4469 0.3669 0.3815 451.01万 -11.59%
2021-10-06 0.53 0.5777 0.4091 0.4315 823.46万 -18.58%
2021-10-05 0.3068 0.6252 0.2856 0.53 1534.32万 72.75%
2021-10-04 0.2398 0.3374 0.219 0.3073 506.01万 28.15%
2021-10-03 0.2087 0.2446 0.1842 0.2398 333.35万 14.9%
2021-10-02 0.1767 0.211 0.1616 0.2087 235.83万 18.11%
2021-10-01 0.1697 0.1923 0.1696 0.1767 184.96万 4.12%
2021-09-30 0.1704 0.1856 0.1629 0.1697 211.46万 -0.41%
2021-09-29 0.1827 0.1827 0.1598 0.1702 209.35万 -6.84%
2021-09-28 0.1833 0.1988 0.1757 0.1826 156.77万 -0.38%
2021-09-27 0.1819 0.2123 0.1615 0.1819 253.08万 --
2021-09-26 0.1823 0.1894 0.1796 0.1819 171.05万 -0.22%
2021-09-25 0.197 0.2014 0.1788 0.1822 116.04万 -7.51%
2021-09-24 0.1974 0.2091 0.187 0.197 129.45万 -0.2%
2021-09-23 0.2183 0.2205 0.1773 0.1976 116.5万 -9.48%
2021-09-22 0.2018 0.2297 0.1968 0.2183 150.06万 8.18%
2021-09-21 0.2178 0.2242 0.1919 0.2019 129.65万 -7.3%
2021-09-20 0.2232 0.2278 0.2086 0.2193 123.13万 -1.75%
2021-09-19 0.2024 0.2323 0.2011 0.2234 131.98万 10.38%
2021-09-18 0.2344 0.2345 0.1998 0.2027 124.67万 -13.52%
2021-09-17 0.2491 0.2504 0.2286 0.2341 139.1万 -6.02%
2021-09-16 0.2224 0.2492 0.2219 0.2485 144.18万 11.74%
2021-09-15 0.2329 0.2417 0.2217 0.2224 128.05万 -4.51%
2021-09-14 0.2445 0.2569 0.2205 0.2328 136.79万 -4.79%
2021-09-13 0.2547 0.2833 0.2419 0.2451 165.68万 -3.77%
2021-09-12 0.2309 0.2804 0.2089 0.2551 236.45万 10.48%
2021-09-11 0.1771 0.2505 0.1701 0.2306 195.29万 30.21%
2021-09-10 0.1828 0.1908 0.1596 0.1771 98.15万 -3.12%
2021-09-09 0.1976 0.1996 0.17 0.1828 107.09万 -7.49%
2021-09-08 0.2262 0.2374 0.1973 0.198 123.01万 -12.47%
2021-09-07 0.222 0.2373 0.2197 0.2262 196.45万 1.89%
2021-09-06 0.2402 0.2421 0.222 0.222 199.78万 -7.58%
2021-09-05 0.2489 0.2513 0.2121 0.2396 286.34万 -3.74%
2021-09-04 0.2416 0.2874 0.2398 0.2487 281.27万 2.94%
2021-09-03 0.2152 0.2734 0.1958 0.2423 401.56万 12.59%
2021-09-02 0.2113 0.2426 0.2106 0.2151 246.29万 1.8%
2021-09-01 0.2199 0.2284 0.2067 0.2113 209.03万 -3.91%
2021-08-31 0.245 0.2782 0.2173 0.2199 254.93万 -10.24%
2021-08-30 0.2468 0.2591 0.2396 0.245 241.83万 -0.73%
2021-08-29 0.2444 0.2689 0.2429 0.2467 273.73万 0.94%
2021-08-28 0.231 0.2447 0.2234 0.2443 253.05万 5.76%
2021-08-27 0.2449 0.2619 0.2298 0.231 254.52万 -5.68%
2021-08-26 0.2331 0.2492 0.2123 0.245 209.1万 5.11%
2021-08-25 0.28 0.2899 0.2306 0.2331 231.45万 -16.75%
2021-08-24 0.307 0.3112 0.2673 0.28 281.2万 -8.79%
2021-08-23 0.3126 0.3296 0.3041 0.3068 204.67万 -1.86%
2021-08-22 0.3411 0.3431 0.3083 0.3127 163.44万 -8.33%
2021-08-21 0.3657 0.3783 0.3294 0.3411 242.66万 -6.73%
2021-08-20 0.3435 0.3686 0.3046 0.3646 229.5万 6.14%
2021-08-19 0.396 0.4211 0.3288 0.3435 298.35万 -13.26%
2021-08-18 0.2791 0.4202 0.2762 0.396 217.15万 41.88%
2021-08-17 0.2122 0.3099 0.2095 0.2796 124.28万 31.76%
2021-08-16 0.2446 0.2453 0.2019 0.2122 86.65万 -13.25%
2021-08-15 0.2264 0.2852 0.2214 0.245 186.92万 8.22%
2021-08-14 0.1796 0.2268 0.1727 0.2268 155.67万 26.28%
2021-08-13 0.2098 0.2108 0.1796 0.1796 78.09万 -14.39%
2021-08-12 0.2008 0.2169 0.1946 0.2098 139.99万 4.48%
2021-08-11 0.1769 0.2137 0.1756 0.2005 149.78万 13.34%
2021-08-10 0.1681 0.1882 0.1608 0.1769 115.53万 5.23%
2021-08-09 0.1693 0.1748 0.1617 0.1681 105.85万 -0.71%
2021-08-08 0.1572 0.2491 0.1564 0.1696 121.85万 7.89%
2021-08-07 0.1589 0.162 0.1549 0.157 99.65万 -1.2%
2021-08-06 0.1586 0.1627 0.1558 0.1591 104.1万 0.32%
2021-08-05 0.1607 0.1636 0.1575 0.1585 88.42万 -1.37%
2021-08-04 0.1632 0.164 0.1572 0.1607 73.36万 -1.53%
2021-08-03 0.173 0.1733 0.16 0.163 68.79万 -5.78%
2021-08-02 0.1691 0.1875 0.1612 0.173 76.75万 2.31%
2021-08-01 0.1711 0.1772 0.1672 0.1691 83.34万 -1.17%
2021-07-31 0.1938 0.1944 0.1692 0.171 76.92万 -11.76%
2021-07-30 0.1843 0.2136 0.1777 0.1938 92.71万 5.15%
2021-07-29 0.1693 0.231 0.1588 0.1849 99.09万 9.21%
2021-07-28 0.1783 0.1785 0.1507 0.1697 69.69万 -4.82%
2021-07-27 0.154 0.185 0.151 0.1779 103.12万 15.52%
2021-07-26 0.1568 0.1618 0.1499 0.1541 66.5万 -1.72%
2021-07-25 0.1408 0.1633 0.1386 0.1568 69.9万 11.36%
2021-07-24 0.1471 0.1514 0.1386 0.1409 56.79万 -4.21%
2021-07-23 0.1448 0.1498 0.1363 0.1471 64.26万 1.59%
2021-07-22 0.1388 0.1452 0.1354 0.1449 54.93万 4.39%
2021-07-21 0.1488 0.1513 0.1354 0.1388 57.77万 -6.72%
2021-07-20 0.154 0.1613 0.1477 0.1488 56.68万 -3.38%
2021-07-19 0.1478 0.1862 0.1462 0.154 72.52万 4.19%
2021-07-18 0.1527 0.159 0.1439 0.1477 56.43万 -3.27%
2021-07-17 0.1502 0.1568 0.148 0.1527 74.6万 1.66%
2021-07-16 0.1515 0.1579 0.1497 0.1502 67.14万 -0.86%
2021-07-15 0.1485 0.1526 0.1459 0.1515 67.62万 2.02%
2021-07-14 0.1547 0.1549 0.1468 0.1486 62.73万 -3.94%
2021-07-13 0.158 0.1664 0.1547 0.1547 71.84万 -2.09%
2021-07-12 0.1511 0.1628 0.1474 0.1579 80.87万 4.5%
2021-07-11 0.1512 0.1538 0.1461 0.1511 55.21万 -0.07%
2021-07-10 0.1515 0.1534 0.143 0.1512 57.68万 -0.2%
2021-07-09 0.168 0.1698 0.1497 0.1515 65.57万 -9.82%
2021-07-08 0.1802 0.1818 0.1635 0.168 72.7万 -6.77%
2021-07-07 0.1673 0.1829 0.1635 0.1802 69万 7.71%
2021-07-06 0.2009 0.2036 0.1672 0.1672 63.89万 -16.77%
2021-07-05 0.232 0.2428 0.1928 0.2009 96.28万 -13.41%
2021-07-04 0.2135 0.2688 0.1909 0.232 180.98万 8.67%
2021-07-03 0.1485 0.2356 0.1444 0.2135 179.45万 43.77%
2021-07-02 0.1483 0.1534 0.1451 0.1485 101.13万 0.13%
2021-07-01 0.1529 0.1565 0.1459 0.1478 100.63万 -3.34%
2021-06-30 0.1572 0.1606 0.1493 0.1529 106.3万 -2.74%
2021-06-29 0.1544 0.1665 0.1497 0.1571 107.42万 1.75%
2021-06-28 0.1538 0.1559 0.148 0.1544 99.26万 0.39%
2021-06-27 0.1687 0.1697 0.1481 0.1541 106.24万 -8.65%
2021-06-26 0.1672 0.1855 0.1636 0.1687 112.84万 0.9%
2021-06-25 0.184 0.184 0.1644 0.1665 129.19万 -9.51%
2021-06-24 0.1779 0.1963 0.1779 0.1834 132.68万 3.09%
2021-06-23 0.24 0.244 0.1495 0.1782 137.39万 -25.75%
2021-06-22 0.2919 0.3046 0.2295 0.2398 176.83万 -17.85%
2021-06-21 0.3318 0.3536 0.2905 0.292 175.32万 -12%
2021-06-20 0.3467 0.3467 0.3178 0.3315 166.15万 -4.38%
2021-06-19 0.3992 0.404 0.3392 0.3463 201.32万 -13.25%
2021-06-18 0.3436 0.4366 0.3359 0.4001 274.68万 16.44%
2021-06-17 0.412 0.4405 0.3312 0.3436 169.93万 -16.6%
2021-06-16 0.4814 0.5101 0.4019 0.4121 153.67万 -14.4%
2021-06-15 0.4323 0.5206 0.4134 0.4814 201.33万 11.36%
2021-06-14 0.384 0.4781 0.3832 0.4321 147.92万 12.53%
2021-06-13 0.4561 0.4771 0.347 0.3833 133.4万 -15.96%
2021-06-12 0.5572 0.5647 0.4469 0.4539 147.72万 -18.54%
2021-06-11 0.6028 0.7227 0.4976 0.5559 424.98万 -7.78%
2021-06-10 0.4599 0.6192 0.4536 0.6028 405.78万 31.07%

回顶部