verse币今日最新价格 实时

$ 0.00017366 涨幅：-3.86%
更新时间：2024-07-05 06:05:09

24H最高/最低价格

H：¥0.0016 / $0.00022688
L：¥0.0016 / $0.00022231

2023年最高价格/最低价格

H：¥0.01 / $0 (2023-04-21)
L：¥0 / $0 (2022-12-28)

历史最高/最低价格

H：¥0.06 / $0.00779169
L：¥0.0015 / $0.00020788

Verse交易平台推荐

欧易OKX 币安Binance
verse走势图加载中...
  • verse币历史价格表
  • verse币概况
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 0.000407 0.000407 0.000396 0.000401 1557.29 -1.47%
2023-12-30 0.000415 0.000415 0.000407 0.000407 755.65 -1.93%
2023-12-29 0.000399 0.000419 0.000399 0.000416 2514.91 4.26%
2023-12-28 0.000386 0.000399 0.000379 0.000399 4124.65 3.37%
2023-12-27 0.000399 0.000399 0.000385 0.000386 1622.41 -3.26%
2023-12-26 0.000395 0.000399 0.000392 0.000399 1154.4 1.01%
2023-12-25 0.000396 0.000399 0.000395 0.000395 614.84 -0.25%
2023-12-24 0.000401 0.000404 0.000396 0.000396 1146.72 -1.25%
2023-12-23 0.000381 0.000401 0.000381 0.000401 3904.23 5.25%
2023-12-22 0.000385 0.000386 0.000378 0.000381 1865.33 -1.04%
2023-12-21 0.000382 0.000387 0.000377 0.000385 4058.23 0.79%
2023-12-20 0.000378 0.000389 0.000376 0.000382 2421.77 1.06%
2023-12-19 0.000385 0.000385 0.000376 0.000378 2172.13 -1.82%
2023-12-18 0.000389 0.000391 0.000385 0.000385 618.7 -1.03%
2023-12-16 0.000397 0.000406 0.000394 0.000394 3165.03 -0.76%
2023-12-14 0.000389 0.000391 0.000381 0.000381 1122.93 -2.06%
2023-12-13 0.000393 0.000393 0.000389 0.000389 2357.86 -1.02%
2023-12-12 0.000416 0.000416 0.000391 0.000393 6700.63 -5.53%
2023-12-11 0.000419 0.000423 0.000416 0.000416 644.5 -0.72%
2023-12-10 0.000411 0.000422 0.000411 0.000419 1277.64 1.95%
2023-12-09 0.00039703 0.000411 0.00039703 0.000411 3320.23 3.52%
2023-11-28 0.00037584 0.00037584 0.00036602 0.00036602 1.56万 -2.61%
2023-11-27 0.00037401 0.00037795 0.000371 0.00037584 2.22万 0.49%
2023-11-26 0.00037994 0.00038089 0.00037401 0.000375 2.64万 -1.3%
2023-11-25 0.00037696 0.000383 0.00037691 0.00037994 2.01万 0.79%
2023-11-24 0.0003694 0.00037985 0.00036856 0.00037696 2.65万 2.05%
2023-11-23 0.00038084 0.00038288 0.0003564 0.0003694 7.96万 -3%
2023-11-22 0.00039776 0.00039973 0.00037908 0.00038084 4.34万 -4.25%
2023-11-21 0.00038388 0.00039776 0.00038294 0.00039776 1.48万 3.62%
2023-11-20 0.00037878 0.000385 0.00037784 0.00038388 2.39万 1.35%
2023-11-19 0.00038108 0.00038589 0.00037413 0.00037878 3.46万 -0.6%
2023-11-18 0.00039519 0.00039645 0.00038125 0.00038131 3.27万 -3.51%
2023-11-17 0.000402 0.00040657 0.00039327 0.00039327 1.43万 -2.17%
2023-11-16 0.00040495 0.00040591 0.00039006 0.000402 5.55万 -0.73%
2023-11-15 0.00040952 0.0004128 0.00040324 0.00040495 2.57万 -1.12%
2023-11-14 0.00040691 0.00041 0.00040307 0.00040952 1.22万 0.64%
2023-11-13 0.00041254 0.00041325 0.00040415 0.00040691 1.48万 -1.36%
2023-11-12 0.00041076 0.0004158 0.00040464 0.00041254 2.68万 0.43%
2023-11-11 0.00040159 0.00041754 0.00039455 0.00041076 4.95万 2.28%
2023-11-10 0.00037196 0.00040159 0.00037194 0.00040159 3.94万 7.97%
2023-11-05 0.00035296 0.00036192 0.00035295 0.00035894 2.15万 1.69%
2023-11-04 0.00035703 0.00035703 0.00034915 0.00035296 3.22万 -1.14%
2023-11-03 0.00034407 0.00036386 0.00034407 0.00035703 4.7万 3.77%
2023-11-02 0.00035195 0.00035471 0.00034407 0.00034407 4.07万 -2.24%
2023-11-01 0.00035393 0.00035486 0.000349 0.00035195 3.77万 -0.56%
2023-10-31 0.00035195 0.00035687 0.00034802 0.00035393 4.09万 0.56%
2023-10-30 0.00034891 0.00035195 0.00034703 0.00035195 1.7万 0.87%
2023-10-29 0.0003489 0.00034894 0.000344 0.00034891 3.77万 --
2023-10-28 0.00034805 0.00035278 0.00034323 0.0003489 6.93万 0.24%
2023-10-27 0.0003486 0.00035939 0.00034713 0.00034805 7.9万 -0.16%
2023-10-26 0.00034046 0.0003534 0.00033964 0.0003477 4.07万 2.13%
2023-10-25 0.00033179 0.00035517 0.000331 0.00034045 4.59万 2.61%
2023-10-24 0.00031554 0.00033909 0.00031501 0.00033259 3.43万 5.4%
2023-10-23 0.00030888 0.000318 0.00030834 0.00031554 8643.94 2.16%
2023-10-22 0.00029938 0.00030892 0.00029802 0.00030838 1.11万 3.01%
2023-10-21 0.00029205 0.00030383 0.00029158 0.00029938 1.2万 2.51%
2023-10-20 0.00029687 0.00029907 0.00028901 0.00029205 1.23万 -1.62%
2023-10-19 0.00030038 0.00030224 0.00029607 0.00029687 1.44万 -1.17%
2023-10-18 0.00030364 0.00030604 0.00029811 0.0003 1.94万 -1.2%
2023-10-17 0.000297 0.00030554 0.000297 0.00030107 2.55万 1.37%
2023-10-15 0.00029215 0.00029776 0.00029211 0.00029776 6165.46 1.92%
2023-10-14 0.0003 0.0003 0.00028918 0.00029215 1.81万 -2.62%
2023-10-12 0.00030116 0.00030397 0.00029802 0.00030001 5789.74 -0.38%
2023-10-11 0.0003052 0.0003052 0.00029937 0.00030116 5857.66 -1.32%
2023-10-10 0.00031291 0.00031393 0.00030509 0.00030509 1.07万 -2.5%
2023-10-09 0.000312 0.00031297 0.000312 0.00031291 195.64 0.29%
2023-10-08 0.00031008 0.00031308 0.00031008 0.000312 1343.33 0.62%
2023-10-07 0.00031404 0.00031404 0.00031008 0.00031008 1058.85 -1.26%
2023-10-06 0.00031397 0.00031595 0.00031292 0.00031404 1065.44 0.02%
2023-10-05 0.00031652 0.00031735 0.00031228 0.00031397 3694.94 -0.81%
2023-10-04 0.00032619 0.00032661 0.00031162 0.00031652 2.07万 -2.96%
2023-10-03 0.00031879 0.00032937 0.00031745 0.00032936 7801.66 3.32%
2023-10-02 0.00031871 0.00031879 0.00031678 0.00031879 814.15 0.03%
2023-10-01 0.00031954 0.00031954 0.00031738 0.00031871 436.24 -0.26%
2023-09-30 0.00031088 0.00031955 0.00030995 0.00031954 6297.6 2.79%
2023-09-29 0.00031362 0.0003145 0.00031011 0.00031088 2029.59 -0.87%
2023-09-28 0.00030599 0.00031365 0.000304 0.00031362 4290.67 2.49%
2023-09-27 0.00030301 0.00030798 0.00030301 0.00030599 1378.83 0.98%
2023-09-26 0.000305 0.00030681 0.00030301 0.00030301 1835.81 -0.65%
2023-09-25 0.00030593 0.0003068 0.00030405 0.000305 624.27 -0.3%
2023-09-24 0.00030658 0.00030879 0.00030569 0.00030593 804.27 -0.21%
2023-09-23 0.00030831 0.00030832 0.00030533 0.00030658 1586.28 -0.56%
2023-09-22 0.00031561 0.00031561 0.00030747 0.00030831 3631.33 -2.31%
2023-09-21 0.00031692 0.00031892 0.000314 0.0003148 3904.14 -0.67%
2023-09-20 0.00031674 0.00031877 0.00031478 0.00031692 2178.47 0.06%
2023-09-19 0.00031195 0.00031677 0.00030804 0.00031674 9147.49 1.54%
2023-09-18 0.00031368 0.00031573 0.00031187 0.00031195 6299.81 -0.55%
2023-09-17 0.00030855 0.00031371 0.00030855 0.00031352 2165.53 1.61%
2023-09-16 0.00030252 0.000309 0.00030252 0.00030855 1593.51 1.99%
2023-09-15 0.00030132 0.00030446 0.00030067 0.00030252 1219.53 0.4%
2023-09-14 0.00030334 0.00030335 0.00030129 0.00030132 1033.17 -0.67%
2023-09-13 0.00029742 0.00030419 0.00029437 0.00030334 6667.57 1.99%
2023-09-12 0.00030741 0.00030741 0.00029742 0.00029742 6197.36 -3.25%
2023-09-11 0.00031154 0.00031192 0.00030703 0.00030741 2484.46 -1.33%
2023-09-10 0.00031036 0.0003116 0.00030974 0.00031154 472.33 0.38%
2023-09-09 0.00030911 0.000312 0.00030909 0.00031036 886.29 0.4%
2023-09-08 0.000306 0.00030967 0.000305 0.00030912 3498.37 1.02%
2023-09-07 0.00030801 0.00031199 0.000305 0.000306 69.96万 -0.65%
2023-09-06 0.00030705 0.00031397 0.00030602 0.00030801 12.27万 0.31%
2023-09-05 0.00030812 0.00031002 0.00030508 0.00030705 7.51万 -0.35%
2023-09-04 0.00030779 0.00030898 0.000306 0.00030812 4.56万 0.11%
2023-09-03 0.00031224 0.00031307 0.00030438 0.00030779 17.44万 -1.43%
2023-09-02 0.00032596 0.00032597 0.00031087 0.00031224 3.53万 -4.21%
2023-09-01 0.00032125 0.00032993 0.00031675 0.00032596 5.59万 1.47%
2023-08-31 0.000325 0.0003308 0.00032143 0.00032143 5.39万 -1.1%
2023-08-30 0.00031267 0.00032664 0.00030684 0.000325 3.85万 3.94%
2023-08-29 0.00031666 0.00031832 0.00031267 0.00031267 7535.92 -1.26%
2023-08-28 0.00031906 0.00031998 0.00031407 0.00031666 5412.98 -0.75%
2023-08-27 0.00032006 0.000324 0.00031852 0.00031906 6.05万 -0.31%
2023-08-26 0.00032037 0.000323 0.00031909 0.00032006 1.11万 -0.1%
2023-08-25 0.00031594 0.00032248 0.00031524 0.00032037 1.84万 1.4%
2023-08-24 0.00031791 0.00031793 0.00030974 0.00031594 1.61万 -0.62%
2023-08-22 0.00031674 0.00031922 0.00031161 0.00031162 6345.25 -1.62%
2023-08-21 0.00031454 0.00032115 0.00031435 0.00031674 4873.03 0.7%
2023-08-20 0.000322 0.00032338 0.00031446 0.00031454 8203.77 -2.32%
2023-08-19 0.000335 0.000335 0.0003 0.000322 3.91万 -3.88%
2023-08-18 0.000351 0.000351 0.000334 0.000335 1.83万 -4.56%
2023-08-17 0.00035 0.000352 0.000349 0.000351 914.43 0.29%
2023-08-16 0.000352 0.000354 0.00035 0.00035 1866.78 -0.57%
2023-08-15 0.000354 0.000354 0.000352 0.000352 1031.99 -0.56%
2023-08-03 0.000358 0.00037 0.000358 0.000362 1.29万 1.12%
2023-08-02 0.00037 0.000371 0.000358 0.000358 6474.44 -3.24%
2023-08-01 0.000373 0.000378 0.000369 0.00037 1.38万 -0.8%
2023-07-31 0.000782 0.000782 0.000365 0.000373 20.64万 -52.3%
2023-07-30 0.000381 0.000782 0.00038 0.000782 3.62万 105.25%
2023-07-29 0.000376 0.000672 0.000368 0.000381 6.3万 1.33%
2023-07-28 0.000373 0.000376 0.000369 0.000376 4867.33 0.8%
2023-07-27 0.000371 0.000375 0.00037 0.000373 3529.5 0.54%
2023-07-26 0.000369 0.000376 0.000367 0.000371 5836.57 0.54%
2023-07-25 0.000379 0.000379 0.000363 0.000369 1.15万 -2.64%
2023-07-24 0.000381 0.000382 0.000377 0.000379 1887.93 -0.52%
2023-07-23 0.000384 0.000389 0.00038 0.000381 6772 -0.78%
2023-07-22 0.000377 0.000384 0.000377 0.000384 2521.69 1.86%
2023-07-21 0.000366 0.000379 0.000365 0.000377 6989.86 3.01%
2023-07-20 0.000369 0.000369 0.000364 0.000366 6623.89 -0.81%
2023-07-19 0.000373 0.000373 0.000367 0.000369 4188.77 -1.07%
2023-07-18 0.000377 0.000377 0.000366 0.000373 1.28万 -1.06%
2023-07-17 0.000382 0.000384 0.000375 0.000377 5897.95 -1.31%
2023-07-16 0.000398 0.000399 0.00038 0.000382 1.11万 -4.02%
2023-07-15 0.000371 0.000398 0.00037 0.000398 2.39万 7.28%
2023-07-14 0.000372 0.000374 0.000363 0.000371 1.2万 -0.27%
2023-07-13 0.000364 0.000374 0.000364 0.000372 6166.07 2.2%
2023-07-11 0.000361 0.00036948 0.000361 0.000367 4484.84 1.66%
2023-07-10 0.000362 0.000363 0.000361 0.000361 822.71 -0.28%
2023-07-09 0.000363 0.000363 0.000361 0.000362 712.28 -0.28%
2023-07-08 0.000368 0.000376 0.000355 0.000363 1.85万 -1.36%
2023-07-07 0.000382 0.00039 0.000366 0.000368 2.95万 -3.66%
2023-07-05 0.000392 0.000397 0.000386 0.000393 1.28万 0.26%
2023-07-04 0.000384 0.000395 0.000382 0.000392 1.17万 2.08%
2023-07-03 0.000389 0.00039 0.000381 0.000384 9229.63 -1.29%
2023-07-02 0.000381 0.000391 0.000381 0.000389 8786.86 2.1%
2023-07-01 0.000385 0.000388 0.000381 0.000381 4936.26 -1.04%
2023-06-30 0.000399 0.000401 0.000385 0.000385 7426.16 -3.51%
2023-06-28 0.000462 0.000464 0.000404 0.000405 4.13万 -12.34%
2023-06-26 0.000464 0.000464 0.000462 0.000464 1250.36 --
2023-06-25 0.000446 0.000464 0.000441 0.000464 1.49万 4.04%
2023-06-22 0.000475 0.000494 0.000474 0.000476 1.35万 0.21%
2023-06-21 0.000478 0.000481 0.000475 0.000475 2641.46 -0.63%
2023-06-20 0.000485 0.000486 0.000474 0.000478 1.61万 -1.44%
2023-06-19 0.000482 0.000488 0.00048 0.000484 9460.89 0.41%
2023-06-18 0.000475 0.000485 0.000473 0.000482 6514.51 1.47%
2023-06-17 0.000475 0.000477 0.000473 0.000475 1669.27 --
2023-06-16 0.000499 0.000501 0.000474 0.000475 9994.5 -4.81%
2023-06-15 0.000499 0.000501 0.000499 0.000499 4198.13 --
2023-06-14 0.000514 0.000514 0.000497 0.000499 402.93 -2.92%
2023-06-13 0.000514 0.000522 0.000506 0.000514 3192.89 --
2023-06-12 0.000512 0.000529 0.000509 0.000514 4635.21 0.39%
2023-06-11 0.000553 0.000555 0.000511 0.000512 2.43万 -7.41%
2023-06-10 0.000552 0.000556 0.00055 0.000553 1800.42 0.18%
2023-06-09 0.000559 0.000561 0.00055 0.000552 4027.83 -1.25%
2023-06-08 0.000559 0.000568 0.000559 0.000559 6779.99 --
2023-06-07 0.000579 0.000579 0.000558 0.000559 1.73万 -3.45%
2023-06-06 0.000603 0.000605 0.000579 0.000579 2.45万 -3.98%
2023-06-05 0.000615 0.000617 0.000601 0.000603 7827.56 -1.95%
2023-06-04 0.00061 0.000619 0.000609 0.000615 1.01万 0.82%
2023-06-03 0.000604 0.000613 0.000601 0.00061 36.69万 0.99%
2023-06-02 0.000633 0.000636 0.000603 0.000606 8.33万 -4.27%
2023-06-01 0.000647 0.000655 0.000629 0.000633 15.73万 -2.16%
2023-05-31 0.000659 0.000665 0.000647 0.000648 10.78万 -1.67%
2023-05-30 0.000666 0.000683 0.000653 0.000659 13.19万 -1.05%
2023-05-29 0.000686 0.000688 0.000663 0.000666 10.85万 -2.92%
2023-05-28 0.000728 0.000729 0.000685 0.000686 15.4万 -5.77%
2023-05-27 0.00068913 0.000758 0.000677 0.000728 32.21万 5.64%
2023-05-26 0.00067261 0.000694 0.00063385 0.00068913 5806.81 2.46%
2023-05-25 0.000708 0.000708 0.00067202 0.00067261 167.79 -5%
2023-05-24 0.000708 0.000708 0.000708 0.000708 69.4194 --
2023-05-23 0.000701 0.000708 0.000695 0.000708 1.26万 1%
2023-05-22 0.000723 0.000723 0.000616 0.000701 2.79万 -3.04%
2023-05-21 0.000744 0.000744 0.000723 0.000723 1.41万 -2.82%
2023-05-20 0.000744 0.000745 0.000744 0.000744 2.51万 --
2023-05-19 0.000723 0.000745 0.000723 0.000744 3.04万 2.9%
2023-05-18 0.000715 0.00073 0.000715 0.000723 2.12万 1.12%
2023-05-17 0.000708 0.000723 0.000667 0.000715 2.34万 0.99%
2023-05-16 0.000575 0.000723 0.000575 0.000708 3.25万 23.13%
2023-05-15 0.000604 0.000604 0.000575 0.000575 1.81万 -4.8%
2023-05-14 0.000586 0.000622 0.00058 0.000604 7811.75 3.07%
2023-05-13 0.000586 0.000586 0.000586 0.000586 5.4556 --
2023-05-12 0.000592 0.000635 0.000449 0.000586 2万 -1.01%
2023-05-11 0.000751 0.000863 0.000592 0.000592 1.44万 -21.17%
2023-05-10 0.000751 0.000863 0.000744 0.000751 7.54 --
2023-05-09 0.000798 0.000804 0.000751 0.000751 3.72万 -5.89%
2023-05-08 0.000823 0.000834 0.000797 0.000798 2.21万 -3.04%
2023-05-07 0.000854 0.000863 0.000822 0.000824 2.81万 -3.51%
2023-05-06 0.000867 0.000881 0.000846 0.000854 2.62万 -1.5%
2023-05-05 0.000894 0.000895 0.000863 0.000867 3.67万 -3.02%
2023-05-04 0.000786 0.000898 0.00061 0.000894 3.51万 13.74%
2023-05-03 0.000863 0.000872 0.000784 0.000786 2.65万 -8.92%
2023-05-02 0.000866 0.00089 0.000838 0.000863 4.33万 -0.35%
2023-05-01 0.000749 0.000881 0.000734 0.000866 2.7万 15.62%
2023-04-30 0.000813 0.000819 0.0006 0.000749 1.7万 -7.87%
2023-04-29 0.000736 0.000822 0.000733 0.000813 2.56万 10.46%
2023-04-28 0.00077 0.000793 0.000733 0.000736 3.35万 -4.42%
2023-04-27 0.000851 0.000876 0.000755 0.00077 2.88万 -9.52%
2023-04-26 0.000958 0.00098 0.000851 0.000851 2.76万 -11.17%
2023-04-25 0.000897 0.000997 0.000876 0.000958 4.03万 6.8%
2023-04-24 0.000934 0.000941 0.000894 0.000897 2.58万 -3.96%
2023-04-23 0.000915 0.000949 0.000903 0.000934 2.4万 2.08%
2023-04-22 0.000996 0.001009 0.000909 0.000914 3.17万 -8.23%
2023-04-21 0.001191 0.002 0.000826 0.000996 2.96万 -16.37%
2023-04-20 0.001086 0.001281 0.00107 0.001191 3.87万 9.67%
2023-04-19 0.00106 0.001196 0.00103 0.001086 3.28万 2.45%
2023-04-18 0.000978 0.001089 0.000961 0.00106 4.08万 8.38%
2023-04-17 0.00098 0.000989 0.000969 0.000978 2.5万 -0.2%
2023-04-16 0.000981 0.000989 0.00098 0.00098 2.04万 -0.1%
2023-04-15 0.000953 0.000995 0.000942 0.000981 4.06万 2.94%
2023-04-14 0.000979 0.00098 0.000951 0.000953 2.68万 -2.66%
2023-04-13 0.000979 0.00098 0.000942 0.000979 2.43万 --
2023-04-12 0.00106 0.00106 0.000964 0.000979 4.57万 -7.64%
2023-04-11 0 0 0 0 0 --
2023-04-09 0 0 0 0 0 --
2023-04-02 0 0 0 0 0 --
2023-04-01 0 0 0 0 0 --
2023-03-29 0 0 0 0 0 --
2023-03-21 0 0 0 0 0 --
2023-03-17 0 0 0 0 0 --
2023-03-14 0 0 0 0 0 --
2023-03-12 0 0 0 0 0 --
2023-03-10 0 0 0 0 0 --
2023-03-09 0 0 0 0 0 --
2023-03-08 0 0 0 0 0 --
2023-03-07 0 0 0 0 0 --
2023-03-05 0 0 0 0 0 --
2023-02-24 0 0 0 0 0 --
2023-02-23 0 0 0 0 0 --
2023-02-21 0 0 0 0 0 --
2023-02-20 0 0 0 0 0 --
2023-02-17 0 0 0 0 0 --
2023-02-13 0 0 0 0 0 --
2023-02-11 0 0 0 0 0 --
2023-02-10 0 0 0 0 0 --
2023-02-09 0 0 0 0 0 --
2023-02-08 0 0 0 0 0 --
2023-02-05 0 0 0 0 0 --
2023-02-03 0 0 0 0 0 --
2023-02-02 0 0 0 0 0 --
2023-01-31 0 0 0 0 0 --
2023-01-30 0 0 0 0 0 --
2023-01-29 0 0 0 0 0 --
2023-01-28 0 0 0 0 0 --
2023-01-27 0 0 0 0 0 --
2023-01-26 0 0 0 0 0 --
2023-01-24 0 0 0 0 0 --
2023-01-23 0 0 0 0 0 --
2023-01-20 0 0 0 0 0 --
2023-01-19 0 0 0 0 0 --
2023-01-18 0 0 0 0 0 --
2023-01-17 0 0 0 0 0 --
2023-01-15 0 0 0 0 0 --
2023-01-11 0 0 0 0 0 --
2023-01-10 0 0 0 0 0 --
2023-01-07 0 0 0 0 0 --
2023-01-06 0 0 0 0 0 --
2023-01-05 0 0 0 0 0 --
2023-01-03 0 0 0 0 0 --
2023-01-02 0 0 0 0 0 --

回顶部