vsp币今日最新价格 实时

$ 0.269643 涨幅：-0.29%
更新时间：2024-09-29 19:20:12

24H最高/最低价格

H：¥3.8716 / $0.551634
L：¥3.7873 / $0.539617

2024年最高价格/最低价格

H：¥4.34 / $0.62 (2024-04-03)
L：¥0 / $0 (2021-02-19)

历史最高/最低价格

H：¥558.04 / $79.51
L：¥1.5374 / $0.219044

Vesper Finance交易平台推荐

欧易OKX 币安Binance
vsp走势图加载中...
  • vsp币历史价格表
  • vsp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
2024-10-02 0.2438 0.2452 0.2399 0.2399 29.2367 -1.6%
2024-09-22 0.3052 0.3052 0.2779 0.2893 80.5974 -5.21%
2024-09-13 0.2914 0.2954 0.2383 0.2664 192.2 -8.58%
2024-09-11 0 0 0 0 0 --
2024-09-08 0.2835 0.293 0.2835 0.2897 9.5251 2.19%
2024-09-06 0.3079 0.3182 0.2701 0.2835 257.21 -7.924650860669%
2024-09-03 0.2474 0.298 0.2364 0.2417 138.17 -2.3%
2024-09-02 0.2263 0.277 0.2263 0.2474 204.74 9.32%
2024-08-31 0 0 0 0 0 --
2024-08-26 0.3069 0.3191 0.284 0.3099 88.2227 0.98%
2024-08-22 0.322 0.322 0.2959 0.309 60.2586 -4.04%
2024-08-20 0.3111 0.3278 0.3091 0.3162 52.5251 1.64%
2024-06-23 0.4142 0.4165 0.4104 0.4158 6.54万 0.39%
2024-06-22 0.4194 0.4196 0.4078 0.4142 7万 -1.24%
2024-06-21 0.4183 0.4214 0.4179 0.4194 5.86万 0.26%
2024-06-20 0.4355 0.437 0.4037 0.4183 5.81万 -3.95%
2024-06-19 0.4434 0.4436 0.4346 0.4355 6.8万 -1.78%
2024-06-18 0.4434 0.4436 0.4346 0.4355 6.8万 -1.7816869643663%
2024-04-21 0.495 0.5086 0.4705 0.4954 5.79万 0.08%
2024-04-20 0.4479 0.495 0.4472 0.495 6.76万 10.52%
2024-04-19 0.4327 0.4502 0.4311 0.4473 6.88万 3.37%
2024-04-18 0.4623 0.4674 0.4303 0.4324 5.66万 -6.47%
2024-04-17 0.4419 0.464 0.4419 0.4615 6.49万 4.44%
2024-04-16 0.4148 0.4483 0.4116 0.4419 5.28万 6.53%
2024-04-15 0.4341 0.4346 0.3951 0.4149 6.46万 -4.42%
2024-04-14 0.5128 0.514 0.4321 0.4343 5.15万 -15.31%
2024-04-13 0.5199 0.5214 0.5079 0.5135 6.13万 -1.23%
2024-04-12 0.4831 0.5206 0.4831 0.5199 6.69万 7.62%
2024-04-11 0.4484 0.4855 0.4427 0.4833 6.67万 7.78%
2024-04-10 0.4774 0.4832 0.4484 0.4484 6.38万 -6.07%
2024-04-09 0.5058 0.506 0.4723 0.4777 4.82万 -5.56%
2024-04-08 0.5246 0.5261 0.5048 0.5053 5.51万 -3.68%
2024-04-07 0.525 0.5265 0.5241 0.5252 5.75万 0.04%
2024-04-06 0.5089 0.5261 0.5076 0.5247 6.8万 3.1%
2024-04-05 0.4874 0.5089 0.4786 0.5089 5.53万 4.41%
2024-04-04 0.5673 0.5673 0.4874 0.4874 5.36万 -14.08%
2024-04-03 0.5954 0.6178 0.5716 0.5716 5.65万 -4%
2024-04-02 0.4959 0.5764 0.4953 0.5764 6.81万 16.23%
2024-04-01 0.4802 0.4956 0.4783 0.4956 5.67万 3.21%
2024-03-31 0.4843 0.4855 0.4764 0.4809 6.8万 -0.7%
2024-03-30 0.5016 0.5027 0.4841 0.4843 5.66万 -3.45%
2024-03-29 0.4574 0.5018 0.4321 0.5018 7.21万 9.71%
2024-03-28 0.4149 0.4706 0.4135 0.4572 5.93万 10.2%
2024-03-27 0.4065 0.417 0.4065 0.4153 6.52万 2.16%
2024-03-26 0.4139 0.414 0.4042 0.4065 6.49万 -1.79%
2024-03-25 0.4165 0.4174 0.4133 0.4137 5.75万 -0.67%
2024-03-24 0.4214 0.4221 0.4148 0.4166 5.99万 -1.14%
2024-03-22 0.4259 0.4621 0.4245 0.4614 5.82万 8.34%
2024-03-21 0.3885 0.4605 0.3884 0.4258 7.03万 9.6%
2024-03-20 0.3953 0.3989 0.3879 0.389 6.27万 -1.59%
2024-03-19 0.4348 0.4403 0.3919 0.3951 5.58万 -9.13%
2024-03-18 0.4733 0.4735 0.3932 0.4347 6.92万 -8.16%
2024-03-17 0.4751 0.4771 0.4727 0.4735 3.5万 -0.34%
2024-03-16 0.4611 0.4906 0.4609 0.4751 7.76万 3.04%
2024-03-15 0.4889 0.4897 0.4595 0.4609 5.69万 -5.73%
2024-03-14 0.4856 0.4917 0.4817 0.4892 6.32万 0.74%
2024-03-13 0.4871 0.4981 0.4853 0.4856 7.12万 -0.31%
2024-03-12 0.4897 0.4906 0.484 0.4867 4.88万 -0.61%
2024-03-11 0.4923 0.4933 0.4882 0.4896 5.31万 -0.55%
2024-03-10 0.5148 0.5156 0.4909 0.4929 5.73万 -4.25%
2024-03-09 0.5102 0.5182 0.5102 0.5148 5.67万 0.9%
2024-03-08 0.5053 0.511 0.5053 0.5099 4.83万 0.91%
2024-03-07 0.5084 0.5378 0.4734 0.5059 6.69万 -0.49%
2024-03-06 0.4671 0.5189 0.4666 0.5093 7.45万 9.03%
2024-03-05 0.4396 0.4684 0.4396 0.4669 5.39万 6.21%
2024-03-04 0.4626 0.463 0.4353 0.4401 5.73万 -4.86%
2024-03-03 0.4564 0.474 0.442 0.4629 6.08万 1.42%
2024-03-02 0.4176 0.4753 0.4116 0.4564 5.76万 9.29%
2024-03-01 0.4132 0.4183 0.4051 0.4176 7.22万 1.06%
2024-02-29 0.4229 0.423 0.4126 0.4137 5.13万 -2.18%
2024-02-28 0.4218 0.4341 0.4078 0.4225 6.83万 0.17%
2024-02-27 0.4056 0.4223 0.4035 0.4221 6.32万 4.07%
2024-02-26 0.4123 0.413 0.3973 0.4055 6.13万 -1.65%
2024-02-25 0.404 0.413 0.404 0.4123 6.06万 2.05%
2024-02-24 0.4576 0.4581 0.397 0.404 5.82万 -11.71%
2024-02-23 0.4366 0.4602 0.4337 0.4579 6.15万 4.88%
2024-02-22 0.4343 0.4378 0.4339 0.4366 6.11万 0.53%
2024-02-21 0.4439 0.4443 0.4324 0.4344 6.35万 -2.14%
2024-02-20 0.439 0.4519 0.4385 0.4439 5.01万 1.12%
2024-02-19 0.4667 0.4668 0.439 0.439 6.66万 -5.94%
2024-02-18 0.4849 0.4863 0.4667 0.467 5.56万 -3.69%
2024-02-17 0.498 0.4988 0.4749 0.485 5.96万 -2.61%
2024-02-16 0.4753 0.5001 0.4752 0.4984 7.19万 4.86%
2024-02-15 0.4625 0.4763 0.4544 0.4752 6.27万 2.75%
2024-02-14 0.5011 0.5013 0.4622 0.4625 6.4万 -7.7%
2024-02-13 0.4542 0.553 0.4532 0.5011 6.07万 10.33%
2024-02-12 0.4779 0.4802 0.4355 0.4541 6.44万 -4.98%
2024-02-11 0.4697 0.4785 0.4691 0.4777 6.04万 1.7%
2024-02-10 0.4723 0.473 0.4664 0.4697 5.93万 -0.55%
2024-02-09 0.4733 0.4742 0.4705 0.4719 6.77万 -0.3%
2024-02-08 0.472 0.4747 0.4581 0.4737 6.3万 0.36%
2024-02-07 0.4645 0.473 0.4626 0.4718 6.78万 1.57%
2024-02-06 0.4769 0.4776 0.4426 0.4645 6.34万 -2.6%
2024-02-05 0.4773 0.4784 0.4757 0.4769 5.02万 -0.08%
2024-02-04 0.4701 0.4783 0.4482 0.4773 6.3万 1.53%
2024-02-03 0.4986 0.4993 0.4693 0.4701 5.38万 -5.72%
2024-02-02 0.5045 0.5061 0.4983 0.4986 5.57万 -1.17%
2024-02-01 0.5076 0.509 0.5043 0.5045 4.99万 -0.61%
2024-01-31 0.5035 0.5132 0.5029 0.5075 5.09万 0.79%
2024-01-30 0.4924 0.5052 0.4871 0.5036 4.92万 2.27%
2024-01-29 0.459 0.4932 0.4575 0.4924 4.56万 7.28%
2024-01-28 0.4593 0.4631 0.4567 0.4588 5.15万 -0.11%
2024-01-27 0.4746 0.4789 0.4588 0.4591 7.78万 -3.27%
2024-01-26 0.4703 0.4768 0.4655 0.4746 7.42万 0.91%
2024-01-25 0.4334 0.4735 0.4303 0.4705 8.11万 8.56%
2024-01-22 0.4319 0.4458 0.4287 0.4364 8.23万 1.04%
2024-01-21 0.4035 0.4406 0.4012 0.4319 8.44万 7.04%
2024-01-20 0.4056 0.4085 0.4003 0.4037 8.3万 -0.47%
2024-01-19 0.3956 0.4098 0.3956 0.406 7.85万 2.63%
2024-01-18 0.3966 0.402 0.3949 0.3967 8.21万 0.03%
2024-01-17 0.4122 0.4126 0.3946 0.3962 6.99万 -3.88%
2024-01-16 0.3933 0.417 0.3879 0.4128 9.02万 4.96%
2024-01-15 0.3883 0.3972 0.3871 0.3942 7.48万 1.52%
2024-01-14 0.3993 0.3994 0.3874 0.3881 8.47万 -2.8%
2024-01-13 0.4437 0.4447 0.3994 0.3994 8.04万 -9.98%
2024-01-12 0.4288 0.4456 0.4261 0.4432 8.29万 3.36%
2024-01-11 0.4471 0.4516 0.4275 0.429 8.41万 -4.05%
2024-01-10 0.4344 0.4483 0.4262 0.4473 7.92万 2.97%
2024-01-09 0.4279 0.4378 0.4248 0.4363 7.49万 1.96%
2024-01-08 0.4222 0.4314 0.4222 0.4271 7.65万 1.16%
2024-01-07 0.4193 0.4325 0.4147 0.4236 6.72万 1.03%
2024-01-06 0.4199 0.4344 0.4111 0.42 7.99万 0.02%
2024-01-05 0.4774 0.4874 0.4178 0.4199 7.93万 -12.04%
2024-01-04 0.4925 0.5007 0.4744 0.4764 6.39万 -3.27%
2024-01-03 0.4683 0.526 0.4676 0.4925 8.63万 5.17%
2024-01-02 0.5037 0.5037 0.4419 0.4689 8.66万 -6.91%
2024-01-01 0.5068 0.5111 0.5005 0.5046 8.12万 -0.43%

回顶部