vex币今日最新价格 实时

$ 0.00111813 涨幅：+2.31%
更新时间：2024-07-03 02:20:14

24H最高/最低价格

H：¥0.0086 / $0.00118627
L：¥0.0083 / $0.00113464

2018年最高价格/最低价格

H：¥0.34 / $0.05 (2018-08-01)
L：¥0.02 / $0 (2018-12-15)

历史最高/最低价格

H：¥0.35 / $0.04805132
L：¥0.0037 / $0.00050357

Vexanium交易平台推荐

欧易OKX 币安Binance
vex走势图加载中...
  • vex币历史价格表
  • vex币概况
2018年 2019年 2020年 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
2018-12-30 0.0052261329 0.0057174595 0.0047485872 0.0053493909 52.97万 2.36%
2018-12-29 0.0051446605 0.0057731759 0.0048739473 0.0053359079 76.12万 3.72%
2018-12-28 0.004122193 0.005445893 0.0039842435 0.0050359011 59.67万 22.17%
2018-12-27 0.0046799665 0.0047014731 0.0041098307 0.0041098307 18.73万 -12.18%
2018-12-26 0.0046459828 0.0047931075 0.0046068006 0.0046799305 14.21万 0.73%
2018-12-25 0.0049715204 0.0049715204 0.0045191975 0.0046390524 18.08万 -6.69%
2018-12-24 0.0051064054 0.005309882 0.0049052476 0.0049644919 36.87万 -2.78%
2018-12-23 0.0049249142 0.0052138535 0.0048439156 0.0051051432 32万 3.66%
2018-12-22 0.0051349485 0.0053384579 0.0048670054 0.0049192331 44.77万 -4.2%
2018-12-21 0.0056127663 0.0058238355 0.00511213 0.0051353751 33.4万 -8.51%
2018-12-20 0.0049995948 0.005815009 0.0047571082 0.0056203925 27.49万 12.42%
2018-12-19 0.0040291484 0.0165100122 0.0040291484 0.0049180577 66.1万 22.06%
2018-12-18 0.0032785225 0.0037990938 0.0032547373 0.0037990938 19.07万 15.88%
2018-12-17 0.0031854559 0.0033231439 0.0031278469 0.0032836669 12.72万 3.08%
2018-12-16 0.0031237035 0.0032448154 0.0030959715 0.0031720897 22.05万 1.55%
2018-12-15 0.0032538489 0.0033870804 0.0030348824 0.0031214287 19.72万 -4.07%
2018-12-14 0.0033914215 0.0034568225 0.0031695055 0.0032474053 17.82万 -4.25%
2018-12-13 0.0034782827 0.0036110679 0.0033068192 0.0033481441 24.88万 -3.74%
2018-12-12 0.0034564458 0.003653696 0.0033903808 0.0034748136 16.78万 0.53%
2018-12-11 0.0037386021 0.0038442905 0.0032578715 0.0034638896 26.76万 -7.35%
2018-12-10 0.0038174161 0.0039926616 0.003550263 0.0037138631 33.22万 -2.71%
2018-12-09 0.0040487679 0.0042137653 0.0037468129 0.0039881208 16.5万 -1.5%
2018-12-08 0.0041297679 0.0042139497 0.0036712722 0.0040732336 16.58万 -1.37%
2018-12-07 0.0043971111 0.0043971111 0.0037284278 0.0041026463 21.53万 -6.7%
2018-12-06 0.0046042425 0.0046820425 0.004364157 0.0044584616 22.9万 -3.17%
2018-12-05 0.0049115967 0.0049115967 0.0045781515 0.0046176418 20.83万 -5.98%
2018-12-04 0.0048378181 0.004963421 0.0047595734 0.0049085456 24.27万 1.46%
2018-12-03 0.005127874 0.005127874 0.0047066801 0.004844138 25.09万 -5.53%
2018-12-02 0.0051336953 0.005265874 0.0050007486 0.005109261 31.58万 -0.48%
2018-12-01 0.0051669762 0.005249819 0.004960796 0.0051340839 29.37万 -0.64%
2018-11-30 0.0053985294 0.0054955202 0.0047909314 0.0051552986 31.96万 -4.51%
2018-11-29 0.0052862526 0.0053798705 0.00495676 0.0051961918 40.56万 -1.7%
2018-11-28 0.00487195 0.00568146 0.0047752 0.00532817 73.65万 9.36%
2018-11-27 0.00479141 0.00488688 0.00457115 0.00488688 24.73万 1.99%
2018-11-26 0.0049847 0.00509135 0.00470161 0.00480201 29.7万 -3.67%
2018-11-25 0.00507279 0.00509016 0.00444117 0.00499146 23.72万 -1.6%
2018-11-24 0.00519787 0.00526436 0.00484484 0.0050838 24.01万 -2.19%
2018-11-23 0.00543738 0.00552939 0.0051089 0.00520778 36.87万 -4.22%
2018-11-22 0.00588106 0.0061614 0.00531264 0.00542225 47.2万 -7.8%
2018-11-21 0.00586966 0.00615926 0.00576769 0.00586771 21.12万 -0.03%
2018-11-20 0.00596643 0.00603537 0.00501199 0.00581445 41.76万 -2.55%
2018-11-19 0.00688646 0.00689402 0.00581056 0.00600095 22.29万 -12.86%
2018-11-18 0.00653348 0.00692523 0.00629043 0.00692095 35.81万 5.93%
2018-11-17 0.00673958 0.00685801 0.00643182 0.00655334 28.1万 -2.76%
2018-11-16 0.00671786 0.00693737 0.00653109 0.0067096 37.32万 -0.12%
2018-11-15 0.00682956 0.00722282 0.00631811 0.00699472 32.8万 2.42%
2018-11-14 0.00777079 0.00808703 0.00620812 0.00675512 47.15万 -13.07%
2018-11-13 0.00808409 0.00808409 0.0074578 0.00779949 44.4万 -3.52%
2018-11-12 0.00771626 0.00806758 0.00712513 0.00806758 62.17万 4.55%
2018-11-11 0.0078574 0.00799477 0.00770357 0.00771715 16.53万 -1.78%
2018-11-10 0.00768238 0.00803518 0.00762269 0.00786101 17.71万 2.33%
2018-11-09 0.00767992 0.0156966 0.00757181 0.007683 51.75万 0.04%
2018-11-08 0.00815955 0.00824984 0.00767376 0.00767376 51.21万 -5.95%
2018-11-07 0.00847244 0.00884745 0.00719063 0.00815795 53.76万 -3.71%
2018-11-06 0.00888479 0.00890303 0.00709833 0.00844056 3568.41万 -5%
2018-11-05 0.0089542 0.00910782 0.00874308 0.00886213 79.55万 -1.03%
2018-11-04 0.00920605 0.00943193 0.0087278 0.00896283 64.69万 -2.64%
2018-11-03 0.00947223 0.00947223 0.00898968 0.00921649 57.09万 -2.7%
2018-11-02 0.00960407 0.00961121 0.00904701 0.00947832 65.02万 -1.31%
2018-11-01 0.00974324 0.00984282 0.00914643 0.0096123 1745.99万 -1.34%
2018-10-31 0.00985727 0.00999261 0.0093153 0.00975212 63.94万 -1.07%
2018-10-30 0.00961671 0.0100281 0.00848375 0.00991965 328.42万 3.15%
2018-10-29 0.0101302 0.0104796 0.00948104 0.00960537 928.61万 -5.18%
2018-10-28 0.0103681 0.0103681 0.00989182 0.010152 50.92万 -2.08%
2018-10-27 0.0103335 0.0104087 0.00991691 0.0103418 51.21万 0.08%
2018-10-26 0.0105547 0.0106265 0.0103151 0.0103644 75.03万 -1.8%
2018-10-25 0.0105211 0.010678 0.0104381 0.0105564 67万 0.34%
2018-10-24 0.0109275 0.0109919 0.0103334 0.0105206 1515.89万 -3.72%
2018-10-23 0.0115223 0.0117854 0.010665 0.010968 84.05万 -4.81%
2018-10-22 0.0107789 0.0120743 0.0106914 0.0115244 70.6万 6.92%
2018-10-21 0.0106249 0.0110882 0.0105076 0.0107887 57.72万 1.54%
2018-10-20 0.0106365 0.0108531 0.0105534 0.0106147 61.05万 -0.2%
2018-10-19 0.0105325 0.0111805 0.0105071 0.0107101 75万 1.69%
2018-10-18 0.0108683 0.0114265 0.0102303 0.0105549 54.07万 -2.88%
2018-10-17 0.0106224 0.011168 0.0105282 0.0108757 107.7万 2.38%
2018-10-16 0.010218 0.0110931 0.010172 0.0105855 62.7万 3.6%
2018-10-15 0.0101166 0.010733 0.00975073 0.0101984 802.38万 0.81%
2018-10-14 0.0124833 0.0125033 0.00994591 0.0101532 2271.21万 -18.67%
2018-10-13 0.0101255 0.0125307 0.00981059 0.0124812 238.12万 23.27%
2018-10-12 0.0102206 0.0106241 0.00990354 0.0101749 75.27万 -0.45%
2018-10-11 0.0114378 0.0114463 0.0102006 0.0102304 16.28万 -10.56%
2018-10-10 0.0115119 0.0115805 0.0112976 0.0114317 11.58万 -0.7%
2018-10-09 0.0116081 0.0119519 0.0115034 0.0115798 29.55万 -0.24%
2018-10-08 0.0126043 0.0129666 0.0115881 0.0115881 40.45万 -8.06%
2018-10-07 0.0115061 0.0126863 0.0113313 0.0125105 61.24万 8.73%
2018-10-06 0.0117204 0.0122981 0.0114131 0.0115224 58.56万 -1.69%
2018-10-05 0.0122909 0.0124503 0.0115988 0.0117602 68.95万 -4.32%
2018-10-04 0.0123512 0.012536 0.0120008 0.0122951 68.47万 -0.45%
2018-10-03 0.0133388 0.013681 0.0122486 0.0123261 55.65万 -7.59%
2018-10-02 0.0123791 0.0138936 0.0121828 0.0132901 68.81万 7.36%
2018-10-01 0.0132273 0.0138683 0.0118568 0.0123539 54.78万 -6.6%
2018-09-30 0.0133218 0.0150786 0.0130053 0.0132876 69.3万 -0.26%
2018-09-29 0.0157312 0.015916 0.0132334 0.0133985 66.75万 -14.83%
2018-09-28 0.013432 0.0181266 0.012855 0.0157309 76.18万 17.12%
2018-09-27 0.01266 0.013756 0.0126182 0.0134064 64.46万 5.9%
2018-09-26 0.013624 0.0136368 0.0122221 0.0126865 62.73万 -6.88%
2018-09-25 0.0137161 0.0403877 0.012599 0.0136378 18.27万 -0.57%
2018-09-24 0.0137973 0.0140476 0.013685 0.0136933 36.84万 -0.75%
2018-09-23 0.0135753 0.0138021 0.0123797 0.0137923 26.65万 1.6%
2018-09-22 0.0141972 0.0153515 0.0134577 0.0135645 66.78万 -4.46%
2018-09-21 0.0141447 0.0143933 0.013775 0.0141257 75.87万 -0.13%
2018-09-20 0.0137277 0.0149299 0.0132976 0.0141575 105.84万 3.13%
2018-09-19 0.0139363 0.0145037 0.0132269 0.0135462 107.74万 -2.8%
2018-09-18 0.0150185 0.0152862 0.0126703 0.013943 94.34万 -7.16%
2018-09-17 0.014683 0.0162881 0.0142068 0.0150927 115.83万 2.79%
2018-09-16 0.0154327 0.0164795 0.0137517 0.0146575 102.08万 -5.02%
2018-09-15 0.0131207 0.0169388 0.0130686 0.0154022 104.62万 17.39%
2018-09-14 0.0139737 0.0142279 0.01307 0.0132008 90.6万 -5.53%
2018-09-13 0.0132083 0.0168629 0.0131592 0.0139416 90.91万 5.55%
2018-09-12 0.0146621 0.0147873 0.0131938 0.0131938 90.22万 -10.01%
2018-09-11 0.0137793 0.0148323 0.0132722 0.0146495 75.8万 6.32%
2018-09-10 0.0134092 0.014073 0.0134092 0.0137855 83.66万 2.81%
2018-09-09 0.0140788 0.014858 0.0134021 0.0135463 93.07万 -3.78%
2018-09-08 0.0156542 0.0162852 0.0140079 0.0142248 107.24万 -9.13%
2018-09-07 0.0172963 0.0175733 0.015361 0.0156211 99.58万 -9.69%
2018-09-06 0.0167597 0.0172581 0.0157482 0.0171846 35.78万 2.54%
2018-09-05 0.0193247 0.0196563 0.0167466 0.0167466 88.78万 -13.34%
2018-09-04 0.0208286 0.021487 0.018523 0.018523 75.07万 -11.07%
2018-09-03 0.0212986 0.0242372 0.0193139 0.0208224 72.8万 -2.24%
2018-09-02 0.0214697 0.0216578 0.0208686 0.0214129 74.84万 -0.26%
2018-09-01 0.0200328 0.0218945 0.0189509 0.021458 80.39万 7.11%
2018-08-31 0.02591 0.0259967 0.0200224 0.0200224 91.81万 -22.72%
2018-08-30 0.0309294 0.0312243 0.0249066 0.0259144 116.94万 -16.21%
2018-08-29 0.0339694 0.0340005 0.029291 0.0308432 156.47万 -9.2%
2018-08-28 0.0365663 0.0371996 0.0339161 0.0340952 234.16万 -6.76%
2018-08-27 0.0396049 0.0398217 0.0331941 0.0367551 218.27万 -7.2%
2018-08-26 0.0404847 0.0405268 0.0377637 0.0397313 295.57万 -1.86%
2018-08-25 0.038003 0.0415059 0.0378271 0.0404468 348.53万 6.43%
2018-08-24 0.0343813 0.0381657 0.0341472 0.0380982 281.75万 10.81%
2018-08-23 0.0317403 0.0343242 0.0314275 0.0342461 227.18万 7.89%
2018-08-22 0.0326311 0.0340265 0.0312132 0.0317259 181.7万 -2.77%
2018-08-21 0.0281972 0.0335145 0.0280865 0.0326323 194.55万 15.73%
2018-08-20 0.029396 0.0303268 0.0282017 0.0282354 157.66万 -3.95%
2018-08-19 0.0277358 0.0295717 0.027599 0.0294328 169.54万 6.12%
2018-08-18 0.0279158 0.0284441 0.0276193 0.0278047 143.8万 -0.4%
2018-08-17 0.0272647 0.0280177 0.027177 0.0278457 155.13万 2.13%
2018-08-16 0.0280058 0.028717 0.0271479 0.0272966 134.26万 -2.53%
2018-08-15 0.0267175 0.0295554 0.0264414 0.0280209 129.05万 4.88%
2018-08-14 0.0272127 0.0272155 0.025148 0.0267324 133.05万 -1.76%
2018-08-13 0.0295876 0.0297167 0.0268054 0.0272483 147.94万 -7.91%
2018-08-12 0.0292415 0.0297781 0.0289415 0.0295088 119.41万 0.91%
2018-08-11 0.029935 0.0304577 0.0292671 0.0292671 107.89万 -2.23%
2018-08-10 0.0316579 0.0323121 0.0295475 0.0299525 159.14万 -5.39%
2018-08-09 0.0295346 0.0318985 0.0287375 0.0316461 164.59万 7.15%
2018-08-08 0.0324288 0.0324288 0.0292537 0.0294754 161.22万 -9.11%
2018-08-07 0.0317303 0.0345302 0.0314277 0.0324092 165.45万 2.14%
2018-08-06 0.0345243 0.0350703 0.0296608 0.0317838 238.36万 -7.94%
2018-08-05 0.034766 0.0393862 0.0340225 0.0344797 331.07万 -0.82%
2018-08-04 0.037953 0.0380908 0.0332805 0.0347758 242.05万 -8.37%
2018-08-03 0.0406041 0.0406041 0.0352436 0.0381845 340.15万 -5.96%
2018-08-02 0.0423842 0.0449974 0.0393306 0.0406016 314.97万 -4.21%
2018-08-01 0.0362419 0.0471216 0.0336731 0.0417295 462.63万 15.14%
2018-07-31 0.0293331 0.0387456 0.0287815 0.0365754 234.72万 24.69%

回顶部