vsta币今日最新价格 实时

$ 0.178409 涨幅：+1.53%
更新时间：2024-09-18 20:26:32

24H最高/最低价格

H：¥3.7184 / $0.527335
L：¥3.6052 / $0.511275

2024年最高价格/最低价格

H：¥6.06 / $0.86 (2024-03-16)
L：¥0 / $0 (2024-07-21)

历史最高/最低价格

H：¥45.62 / $6.47
L：¥0.7435 / $0.105443

Vesta Finance交易平台推荐

欧易OKX 币安Binance
vsta走势图加载中...
  • vsta币历史价格表
  • vsta币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-09-20 0 0 0 0 0 --
2024-09-16 0 0 0 0 0 --
2024-09-12 0 0 0 0 0 --
2024-09-11 0 0 0 0 0 --
2024-09-10 0 0 0 0 0 --
2024-08-31 0 0 0 0 0 --
2024-08-26 0 0 0 0 0 --
2024-08-19 0 0 0 0 0 --
2024-08-18 0 0 0 0 0 --
2024-07-31 0 0.4682 0.4682 0 0 --
2024-07-29 0 0.4682 0.4682 0 0 --
2024-07-28 0 0 0 0 0 --
2024-07-27 0 0 0 0 0 --
2024-07-24 0 0 0 0 0 --
2024-07-23 0 0 0 0 0 --
2024-07-22 0 0 0 0 0 --
2024-07-21 0 0 0 0 0 --
2024-07-20 0 0.4682 0.4682 0 0 --
2024-07-19 0 0 0 0 0 --
2024-07-18 0 0 0 0 0 --
2024-07-16 0 0 0 0 0 --
2024-07-15 0 0 0 0 0 --
2024-07-14 0 0 0 0 0 --
2024-07-13 0 0 0 0 0 --
2024-07-12 0 0 0 0 0 --
2024-07-11 0 0 0 0 0 --
2024-07-10 0 0 0 0 0 --
2024-07-09 0 0 0 0 0 --
2024-07-08 0 0 0 0 0 --
2024-07-07 0 0 0 0 0 --
2024-07-06 0 0.4682 0.4682 0 0 --
2024-07-05 0 0 0 0 0 --
2024-07-04 0 0 0 0 0 --
2024-07-03 0 0 0 0 0 --
2024-07-02 0 0 0 0 0 --
2024-07-01 0 0 0 0 0 --
2024-06-30 0 0 0 0 0 --
2024-06-29 0.375 0.4682 0.373 0.4682 179.46 24.85%
2024-06-28 0.4398 0.4398 0.375 0.375 11.625 -14.73%
2024-06-27 0.4436 0.445 0.373 0.4398 661.81 -0.86%
2024-06-26 0.4122 0.4436 0.3813 0.4436 414.97 7.62%
2024-06-25 0.4122 0.4122 0.4122 0.4122 16.326 --
2024-06-24 0 0 0 0 0 --
2024-06-23 0 0 0 0 0 --
2024-06-21 0 0 0 0 0 --
2024-06-20 0 0 0 0 0 --
2024-06-19 0 0 0 0 0 --
2024-06-18 0 0 0 0 0 --
2024-04-21 0.48 0.48 0.48 0.48 17.8086 --
2024-04-16 0.505 0.5125 0.4872 0.4884 57.8759 -3.29%
2024-04-15 0.5041 0.505 0.481 0.505 272.41 0.18%
2024-04-14 0.5199 0.58 0.5041 0.5041 635.79 -3.04%
2024-04-13 0.5463 0.5547 0.5199 0.5199 66.0251 -4.83%
2024-04-12 0.5378 0.5463 0.5378 0.5463 54.7893 1.58%
2024-04-11 0.5716 0.5716 0.5378 0.5378 88.2556 -5.91%
2024-04-10 0.5856 0.5884 0.5716 0.5716 44.6968 -2.39%
2024-04-09 0.5463 0.5856 0.5294 0.5856 531.5 7.19%
2024-04-08 0.5378 0.5463 0.5378 0.5463 5.0255 1.58%
2024-04-07 0.5292 0.5648 0.5158 0.5378 198.08 1.63%
2024-04-06 0.5547 0.5626 0.515 0.5292 149.87 -4.6%
2024-04-05 0.5216 0.5547 0.5216 0.5547 74.9945 6.35%
2024-04-04 0.5463 0.5463 0.5216 0.5216 257.58 -4.52%
2024-04-03 0.5548 0.5678 0.5463 0.5463 114.33 -1.53%
2024-04-02 0.5548 0.5716 0.521 0.5548 261.82 --
2024-04-01 0.5631 0.5716 0.5548 0.5548 378.35 -1.47%
2024-03-31 0.5412 0.5631 0.5412 0.5631 585.26 4.05%
2024-03-30 0.5631 0.5631 0.5412 0.5412 182.33 -3.89%
2024-03-29 0.5716 0.5733 0.4123 0.5631 2625.65 -1.49%
2024-03-28 0.58 0.5967 0.5716 0.5716 30.8076 -1.45%
2024-03-27 0.5691 0.5921 0.5691 0.58 297.2 1.92%
2024-03-26 0.5378 0.63 0.5378 0.5691 5261.35 5.82%
2024-03-25 0.5469 0.5623 0.5242 0.5378 388.19 -1.66%
2024-03-24 0.55 0.55 0.5469 0.5469 17.282 -0.56%
2024-03-22 0.5582 0.5884 0.5582 0.5884 190.3 5.41%
2024-03-21 0.5463 0.5582 0.5377 0.5582 194.25 2.18%
2024-03-20 0.5823 0.5823 0.5463 0.5463 286.56 -6.18%
2024-03-18 0.5547 0.5665 0.55 0.5665 56.1404 2.13%
2024-03-17 0.6138 0.63 0.56 0.56 990.02 -8.77%
2024-03-16 0.6391 0.86 0.564 0.6138 5.78万 -3.96%
2024-03-15 0.6136 0.7656 0.6005 0.6391 3877.59 4.16%
2024-03-14 0.5378 0.6318 0.4366 0.6136 4357.33 14.09%
2024-03-13 0.62 0.62 0.5377 0.5378 1741.56 -13.26%
2024-03-12 0.538 0.62 0.538 0.62 214.58 15.24%
2024-03-11 0.5378 0.5547 0.5378 0.538 127.34 0.04%
2024-03-10 0.5301 0.55 0.4956 0.5378 367.11 1.45%
2024-03-09 0.5547 0.5547 0.5125 0.5301 444.46 -4.43%
2024-03-08 0.5969 0.5969 0.5547 0.5547 14.7549 -7.07%
2024-03-07 0.5463 0.6318 0.4534 0.5969 986.23 9.26%
2024-03-06 0.564 0.5884 0.5378 0.5463 340.7 -3.14%
2024-03-05 0.564 0.5716 0.564 0.564 36.9992 --
2024-03-04 0.5102 0.564 0.4703 0.564 984.41 10.54%
2024-03-03 0.5054 0.5102 0.5054 0.5102 149.14 0.95%
2024-03-02 0.5964 0.6137 0.5054 0.5054 489.32 -15.26%
2024-03-01 0.5884 0.656 0.5884 0.5964 391.37 1.36%
2024-02-29 0.5725 0.5884 0.5725 0.5884 312.82 2.78%
2024-02-28 0.6005 0.6126 0.5725 0.5725 101.33 -4.66%
2024-02-27 0.5557 0.6632 0.5557 0.6005 5125.9 8.06%
2024-02-26 0.3087 0.5856 0.2812 0.5557 1955.04 80.01%
2024-02-25 0.375 0.375 0.3087 0.3087 42.4496 -17.68%
2024-02-24 0.31 0.375 0.2959 0.375 90.637 20.97%
2024-02-23 0.36 0.36 0.28 0.31 741 -13.89%
2024-02-22 0.31 0.36 0.31 0.36 346.36 16.13%
2024-02-21 0.3251 0.38 0.31 0.31 480.78 -4.64%
2024-02-20 0.3706 0.3706 0.2479 0.3251 5463.2 -12.28%
2024-02-19 0.3896 0.42 0.3104 0.3706 3253.33 -4.88%
2024-02-18 0.5054 0.5054 0.388 0.3896 870.91 -22.91%
2024-02-17 0.539 0.539 0.4591 0.5054 541.33 -6.23%
2024-02-16 0.5557 0.5557 0.539 0.539 20.2111 -3.01%
2024-02-15 0.5884 0.5884 0.5557 0.5557 216.73 -5.56%
2024-02-14 0.6053 0.6053 0.5884 0.5884 121.99 -2.79%
2024-02-13 0.6391 0.6391 0.5647 0.6053 306.72 -5.29%
2024-02-12 0.6245 0.6391 0.6245 0.6391 20.1308 2.34%
2024-02-11 0.612 0.6813 0.5969 0.6245 287.47 2.04%
2024-02-10 0.612 0.612 0.612 0.612 107.23 --
2024-02-09 0.5557 0.5557 0.5557 0.5557 9.6141 --
2024-02-08 0.5829 0.5829 0.5557 0.5557 9.6141 -4.67%
2024-02-07 0.5631 0.5829 0.5439 0.5829 388.59 3.52%
2024-02-06 0.5725 0.5742 0.4095 0.5631 3469.96 -1.64%
2024-02-04 0.5557 0.5725 0.5511 0.5511 174.86 -0.83%
2024-02-03 0.535 0.5557 0.535 0.5557 2.8898 3.87%
2024-02-02 0.6053 0.6053 0.535 0.535 182.27 -11.61%
2024-02-01 0.5725 0.6053 0.5463 0.6053 665.79 5.73%
2024-01-31 0.55 0.6005 0.55 0.5725 126.06 4.09%
2024-01-30 0.5893 0.62 0.55 0.55 131.45 -6.67%
2024-01-29 0.5823 0.5893 0.5447 0.5893 209.6 1.2%
2024-01-28 0.5964 0.6208 0.5792 0.5792 152.09 -2.88%
2024-01-27 0.585 0.5964 0.5377 0.5964 756.32 1.95%
2024-01-26 0.5447 0.5447 0.5447 0.5447 304.55 --
2024-01-25 0.5346 0.612 0.49 0.5447 3769.05 1.89%
2024-01-22 0.5792 0.8 0.5619 0.5964 2175.98 2.97%
2024-01-21 0.5964 0.5964 0.5792 0.5792 20.3294 -2.88%
2024-01-18 0.5792 0.6312 0.5792 0.5964 227 2.97%
2024-01-17 0.6076 0.6137 0.5792 0.5792 118.39 -4.67%
2024-01-16 0.6004 0.7399 0.5724 0.6076 1976.37 1.2%
2024-01-15 0.655 0.7259 0.5792 0.6004 992.48 -8.34%
2024-01-14 0.6318 0.7 0.6005 0.655 155.5 3.67%
2024-01-13 0.642 0.642 0.5691 0.6318 107.22 -1.59%
2024-01-12 0.5792 0.642 0.5792 0.642 110.42 10.84%
2024-01-11 0.5619 0.642 0.515 0.5792 477.83 3.08%
2024-01-10 0.562 0.562 0.5619 0.5619 2.3602 -0.02%
2024-01-09 0.562 0.562 0.562 0.562 20.455 --
2024-01-07 0.5691 0.585 0.5691 0.585 107.41 2.79%
2024-01-06 0.6245 0.6245 0.5691 0.5691 596.92 -8.87%
2024-01-05 0.6245 0.6245 0.6245 0.6245 16.0488 --
2024-01-04 0.5558 0.645 0.5558 0.6245 331.84 12.36%
2024-01-03 0.5295 0.5963 0.515 0.5558 757.43 4.97%
2024-01-02 0.5574 0.5574 0.5064 0.5295 464.05 -5.01%
2024-01-01 0.5468 0.6005 0.485 0.5574 1.81万 1.94%

回顶部