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

2020年最高价格/最低价格

H：¥0.04 / $0.01 (2020-07-23)
L：¥0 / $0 (2020-02-25)

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
2020-12-30 0.002323 0.002329 0.002323 0.002329 690.02 0.26%
2020-12-29 0.002366 0.002366 0.00208 0.002323 685.08 -1.82%
2020-12-28 0.002324 0.002366 0.002308 0.002366 717.37 1.81%
2020-12-27 0.002276 0.002324 0.00227 0.002324 679.53 2.11%
2020-12-26 0.002284 0.002331 0.002252 0.002276 664.39 -0.35%
2020-12-25 0.002371 0.002563 0.002211 0.002284 617.37 -3.67%
2020-12-24 0.002533 0.002533 0.002328 0.002371 683.74 -6.4%
2020-12-23 0.002376 0.0026 0.002035 0.002533 737.49 6.61%
2020-12-22 0.002502 0.002597 0.002169 0.002376 671.37 -5.04%
2020-12-21 0.002476 0.002509 0.002413 0.002502 668.45 1.05%
2020-12-20 0.00247 0.002502 0.002406 0.002476 617.07 0.24%
2020-12-19 0.002464 0.002635 0.002301 0.00247 749.4 0.24%
2020-12-18 0.002333 0.002622 0.002333 0.002464 783.18 5.62%
2020-12-17 0.00208 0.002334 0.00208 0.002333 662.71 12.16%
2020-12-16 0.002462 0.002462 0.00208 0.00208 652.45 -15.52%
2020-12-15 0.002337 0.002683 0.002337 0.002462 661.86 5.35%
2020-12-14 0.002339 0.002339 0.002072 0.002337 748.45 -0.09%
2020-12-13 0.002336 0.002339 0.002085 0.002339 730.22 0.13%
2020-12-12 0.002367 0.002406 0.002336 0.002336 654.01 -1.31%
2020-12-11 0.002478 0.002478 0.002367 0.002367 763.94 -4.48%
2020-12-10 0.002537 0.002548 0.002478 0.002478 558.85 -2.33%
2020-12-09 0.002645 0.002645 0.002441 0.002537 756.74 -4.08%
2020-12-08 0.002639 0.002645 0.002609 0.002645 572.75 0.23%
2020-12-07 0.002757 0.002985 0.002639 0.002639 599 -4.28%
2020-12-06 0.002705 0.002901 0.002705 0.002757 1433.94 1.92%
2020-12-05 0.002195 0.002877 0.002162 0.002877 1115.35 31.07%
2020-12-04 0.002232 0.002263 0.002192 0.002195 825.67 -1.66%
2020-12-03 0.002195 0.002325 0.002194 0.002232 1011.99 1.69%
2020-12-02 0.002264 0.002264 0.002064 0.002195 743.27 -3.05%
2020-12-01 0.002191 0.002264 0.002054 0.002264 1148.97 3.33%
2020-11-30 0.002127 0.002191 0.002127 0.002191 1102.13 3.01%
2020-11-29 0.002224 0.002266 0.002126 0.002127 1019.01 -4.36%
2020-11-28 0.002484 0.002484 0.002224 0.002224 948.45 -10.47%
2020-11-27 0.002484 0.002486 0.002389 0.002484 1058.83 --
2020-11-26 0.002484 0.002504 0.002232 0.002484 1150.2 --
2020-11-25 0.002492 0.002492 0.002468 0.002484 1078.77 -0.32%
2020-11-24 0.002491 0.002523 0.002322 0.002492 1062.36 0.04%
2020-11-23 0.002467 0.002491 0.002459 0.002491 1298.59 0.97%
2020-11-22 0.00247 0.002471 0.002467 0.002467 1071.43 -0.12%
2020-11-21 0.002508 0.002556 0.002239 0.00247 1207.06 -1.52%
2020-11-20 0.002509 0.002557 0.002384 0.002508 1205.92 -0.04%
2020-11-19 0.002312 0.002519 0.002312 0.002509 1172.03 8.52%
2020-11-18 0.0026 0.002631 0.002307 0.002312 1127.54 -11.08%
2020-11-17 0.0026 0.0026 0.002333 0.0026 2769.61 --
2020-11-16 0.002623 0.002623 0.002317 0.0026 2026.61 -0.88%
2020-11-15 0.002624 0.002626 0.002482 0.002623 2111.99 -0.04%
2020-11-14 0.002584 0.002624 0.002451 0.002624 2075.81 1.55%
2020-11-13 0.002613 0.002613 0.002285 0.002584 2135.34 -1.11%
2020-11-12 0.002634619 0.0027237285 0.002560525 0.002611096 1799.06 -0.89%
2020-11-11 0.0026431784 0.002671546 0.0025857896 0.0026684679 1973.31 0.96%
2020-11-10 0.0026532455 0.0026534579 0.0025605495 0.0026431784 2086.21 -0.38%
2020-11-09 0.0026563003 0.0026728946 0.002578 0.0026532455 1960.81 -0.12%
2020-11-08 0.0026918578 0.0026918715 0.002539484 0.0026563003 1861.65 -1.32%
2020-11-07 0.0024782905 0.0026929996 0.0022957479 0.0026918715 2294.84 8.62%
2020-11-06 0.0024610908 0.0025908436 0.002092711 0.002580808 1991.24 4.86%
2020-11-05 0.0025823952 0.0025823952 0.002434464 0.0024610908 1856.44 -4.7%
2020-11-04 0.0026425595 0.0026425595 0.0024369281 0.0025823952 2024.63 -2.28%
2020-11-03 0.002712152 0.002844388 0.002602746 0.0026425595 1864.26 -2.57%
2020-11-02 0.0028714345 0.0028719467 0.0026156112 0.002712152 1867.41 -5.55%
2020-11-01 0.0029723566 0.0029723566 0.0028714152 0.0028714345 1722.12 -3.4%
2020-10-31 0.0031389029 0.0032236201 0.000362258048 0.0029723566 2067.41 -5.31%
2020-10-30 0.003135755 0.0031413963 0.003131 0.0031389029 1834.39 0.1%
2020-10-29 0.0032064883 0.0032064883 0.0031352305 0.003135755 1448.57 -2.21%
2020-10-28 0.0032046248 0.0032073214 0.0032034556 0.0032064883 1556.59 0.06%
2020-10-27 0.0031051629 0.0032694322 0.0031008954 0.0032046248 1280.5578 3.2%
2020-10-26 0.0032236418 0.0032818169 0.002737673 0.0031051629 1654.98 -3.68%
2020-10-25 0.0029007222 0.0032236751 0.00256106 0.0032236418 2463.69 11.13%
2020-10-24 0.003064129 0.0031335516 0.0029007222 0.0029007222 1774.31 -5.33%
2020-10-23 0.0029384176 0.0030654358 0.0029332117 0.003064129 2195.46 4.28%
2020-10-22 0.002995055 0.00302218 0.0028080168 0.0029384176 1958.35 -1.89%
2020-10-21 0.0029956768 0.0029956768 0.0029918665 0.0029948544 1849.97 -0.03%
2020-10-20 0.0028873488 0.0029945112 0.002873 0.0029945112 1570.73 3.71%
2020-10-19 0.0030477436 0.0031961212 0.00281615 0.0028873488 2285.63 -5.26%
2020-10-18 0.0030156009 0.003052335 0.0029519904 0.0030477436 1842.63 1.07%
2020-10-17 0.0031523277 0.0031523277 0.0030112688 0.0030156009 1796.6 -4.34%
2020-10-16 0.0031288512 0.003191712 0.0026418222 0.0031523277 1820.45 0.75%
2020-10-15 0.003193847 0.003193847 0.0030490987 0.0031288512 1806.46 -2.04%
2020-10-14 0.003262 0.003262 0.0031915808 0.003193847 1819.62 -2.09%
2020-10-13 0.002783 0.0032623606 0.0025399348 0.003262 2733.51 17.21%
2020-10-12 0.0026768088 0.002783 0.0025090228 0.002783 1900.27 3.97%
2020-10-11 0.002808492 0.002825 0.002448218 0.0026768088 1966.4 -4.69%
2020-10-10 0.002718193 0.0028090793 0.002718193 0.002808488 2033.7 3.32%
2020-10-09 0.0027330544 0.0027727815 0.002403 0.0027181928 1900.18 -0.54%
2020-10-08 0.00291 0.00291 0.001503 0.0027330544 2499.11 -6.08%
2020-10-07 0.002889 0.00291 0.00239703 0.00291 2304.93 0.73%
2020-10-06 0.002957 0.002957 0.002889 0.002889 3027.78 -2.3%
2020-10-05 0.0029974105 0.0029974105 0.002957 0.002957 2842.22 -1.35%
2020-10-04 0.003011568 0.003011568 0.002984404 0.0029974105 2879.32 -0.47%
2020-10-03 0.0031564594 0.0031564594 0.003011568 0.003011568 4345.42 -4.59%
2020-10-02 0.0031621229 0.003163517 0.0031564594 0.0031564594 2809.24 -0.18%
2020-10-01 0.0030859766 0.0031630413 0.0030101046 0.0031621229 3506.53 2.47%
2020-09-30 0.0030834435 0.003087 0.0030834435 0.0030859766 2834.54 0.08%
2020-09-29 0.003142 0.003142 0.0030355421 0.0030834435 3380.94 -1.86%
2020-09-28 0.0031527094 0.0031527094 0.003142 0.003142 2600.51 -0.34%
2020-09-27 0.0030978104 0.0031527094 0.003094024 0.0031527094 2640.92 1.77%
2020-09-26 0.0031653119 0.0031665647 0.003047871 0.0030978104 2844.27 -2.13%
2020-09-25 0.0031701022 0.003177 0.0031642723 0.0031653119 2842.31 -0.15%
2020-09-24 0.0031638252 0.0031846035 0.0031638252 0.0031701022 2984.62 0.2%
2020-09-23 0.0031914131 0.0031914131 0.0031247942 0.0031638252 2864.28 -0.86%
2020-09-22 0.003384 0.003401 0.0031914131 0.0031914131 2744.71 -5.69%
2020-09-21 0.0033719766 0.003384 0.003316 0.003384 2716.98 0.36%
2020-09-20 0.0032016426 0.0034046328 0.003151326 0.0033719766 3096.36 5.32%
2020-09-19 0.0032001718 0.0033743338 0.0031689972 0.0032016426 2688.12 0.05%
2020-09-18 0.0033459473 0.0035566424 0.0032001718 0.0032001718 3006.71 -4.36%
2020-09-17 0.0034364734 0.0034364734 0.0033413472 0.0033459473 2864.7 -2.63%
2020-09-16 0.003403276 0.0034948025 0.003403276 0.0034364734 2785.03 0.98%
2020-09-15 0.0035720528 0.0035720528 0.0033549034 0.003403276 2611.7 -4.72%
2020-09-14 0.0034820842 0.0035978613 0.0034133665 0.0035720528 3343.05 2.58%
2020-09-13 0.0036254823 0.0036254823 0.0034799168 0.0034820842 3096.52 -3.96%
2020-09-12 0.0036163482 0.003637524 0.0036163482 0.0036254823 2796.88 0.25%
2020-09-11 0.003273856 0.0036528616 0.003273856 0.0036163482 3138.67 10.46%
2020-09-10 0.0035462268 0.003875641 0.0032445568 0.003273856 2730.07 -7.68%
2020-09-09 0.0034590264 0.0036307194 0.003327975 0.0035462268 3305.18 2.52%
2020-09-08 0.0034380004 0.003459755 0.003384434 0.0034590264 2821.83 0.61%
2020-09-07 0.0034780238 0.0034780238 0.003349992 0.0034380004 3009.85 -1.15%
2020-09-06 0.0041284229 0.0041284229 0.0034780238 0.0034780238 2771.7 -15.75%
2020-09-05 0.0046457657 0.0048 0.004126516 0.0041284229 3121 -11.14%
2020-09-04 0.004783467 0.0050250592 0.004049663 0.0046457657 3160.35 -2.88%
2020-09-03 0.0047117614 0.0047890432 0.0046840216 0.004783467 2970.5 1.52%
2020-09-02 0.004687617 0.0047146624 0.0046693537 0.0047117614 2854.76 0.52%
2020-09-01 0.004624 0.0046891422 0.004624 0.004687617 3010.02 1.38%
2020-08-31 0.004722599 0.004724 0.004624 0.004624 2781.62 -2.09%
2020-08-30 0.004709742 0.004722599 0.004709742 0.004722599 3076.39 0.27%
2020-08-29 0.0048427852 0.0048427852 0.0047004173 0.004709742 2866.43 -2.75%
2020-08-28 0.0048474922 0.0048497555 0.0048048288 0.0048427852 2812.71 -0.1%
2020-08-27 0.0051148698 0.0051633705 0.0047154834 0.0048474922 3718.8 -5.23%
2020-08-26 0.0051835479 0.0052489365 0.0051057284 0.0051148698 3137.92 -1.32%
2020-08-25 0.005149857 0.0051862314 0.005142069 0.0051835479 2721.82 0.65%
2020-08-24 0.005197258 0.005197258 0.0049846872 0.005149857 2594.61 -0.91%
2020-08-23 0.004975727 0.005197258 0.0048254545 0.005197258 1915.49 4.45%
2020-08-22 0.0052083572 0.005242806 0.0037554732 0.004975727 4344.45 -4.47%
2020-08-21 0.0051108821 0.0052485605 0.004331404 0.0052083572 1.18万 1.91%
2020-08-20 0.005430761 0.0055264478 0.003993372 0.0051108821 5411.88 -5.89%
2020-08-19 0.0050622736 0.0054323488 0.003910535 0.005430761 5980.03 7.28%
2020-08-18 0.00506786 0.00515812 0.0038350012 0.0050622736 4946.59 -0.11%
2020-08-17 0.0046735042 0.0050966 0.0046735042 0.00506786 3353.18 8.44%
2020-08-16 0.0047677179 0.0048556045 0.0037014786 0.0046735042 5209.25 -1.98%
2020-08-15 0.004800478 0.004802734 0.0028673338 0.0047677046 4118.5 -0.68%
2020-08-14 0.0048728464 0.0049381796 0.0027716274 0.0037777145 3110.42 -22.47%
2020-08-13 0.0049924241 0.0049924241 0.0033066774 0.0048728464 3855.07 -2.4%
2020-08-12 0.0049447333 0.004992887 0.0045059704 0.0049924241 3220.7 0.96%
2020-08-11 0.0048486448 0.0049455831 0.004740926 0.0049447333 3010.94 1.98%
2020-08-10 0.0048211955 0.0050145726 0.0043311234 0.0048486448 3098.32 0.57%
2020-08-09 0.0049077715 0.0049078105 0.00469844 0.0048211955 3126.49 -1.76%
2020-08-08 0.0047296712 0.0049160284 0.0042241668 0.0049078105 3615.53 3.77%
2020-08-07 0.0046246319 0.004733923 0.0044015818 0.0047330278 4908.49 2.34%
2020-08-06 0.00462044 0.0046408915 0.0038195728 0.0046246319 3564.59 0.09%
2020-08-05 0.0046836576 0.0046836576 0.0028857696 0.00462044 2759.51 -1.35%
2020-08-04 0.004639501 0.0046869467 0.0037150951 0.0046836576 2706.29 0.95%
2020-08-03 0.004736997 0.004736997 0.004565672 0.004639501 3125.71 -2.06%
2020-08-02 0.00509518 0.00509518 0.0040418712 0.004736997 2924.55 -7.03%
2020-08-01 0.0046223712 0.00509518 0.0044449218 0.00509518 3409.17 10.23%
2020-07-31 0.0049932938 0.0051495608 0.0046223712 0.0046223712 2716.09 -7.43%
2020-07-30 0.0045956305 0.004995173 0.0045349216 0.0049932938 3563.38 8.65%
2020-07-29 0.0047773585 0.0047773585 0.0041851788 0.0045956305 3563.26 -3.8%
2020-07-28 0.0052743072 0.0052826768 0.0047157163 0.0047773585 2080.5 -9.42%
2020-07-27 0.0052198047 0.0053285183 0.005197933 0.0052743072 3219.32 1.04%
2020-07-26 0.0055547786 0.005599618 0.0047089943 0.0052198047 4233.04 -6.03%
2020-07-25 0.0056706545 0.0056736133 0.0052012678 0.0055547786 5137.73 -2.04%
2020-07-24 0.005653261 0.005673 0.0052083314 0.0056706545 4671.99 0.31%
2020-07-23 0.0058585375 0.0058978155 0.0050984528 0.005653261 3806.69 -3.5%
2020-07-22 0.0049278438 0.0058585375 0.004756453 0.0058585375 9452.44 18.89%
2020-07-21 0.0048727852 0.004987635 0.004732 0.0049278438 4252.01 1.13%
2020-07-20 0.0050303039 0.0052568278 0.0048727852 0.0048727852 5273.37 -3.13%
2020-07-19 0.004153792 0.0050303039 0.003687106 0.0050303039 4564.74 21.1%
2020-07-18 0.0038298273 0.0041543618 0.0038152272 0.004153792 2698.57 8.46%
2020-07-17 0.003909 0.0039095972 0.0038273746 0.0038298273 1648.99 -2.03%
2020-07-16 0.0039853024 0.003996529 0.003732121 0.003909 2463.26 -1.91%
2020-07-15 0.0037633782 0.0041298158 0.0034273448 0.0039853024 6357.44 5.9%
2020-07-14 0.0028194864 0.0037633782 0.0027515839 0.0037633782 5977.76 33.48%
2020-07-13 0.002815085 0.0028256392 0.002801364 0.0028194864 2837.7 0.16%
2020-07-12 0.002797 0.0028177262 0.00277 0.002815085 2380.21 0.65%
2020-07-11 0.0028599619 0.0028599619 0.0026684323 0.002797 598.12 -2.2%
2020-07-10 0.0027850718 0.0028629724 0.0027722388 0.0028599619 2535.9 2.69%
2020-07-09 0.0028741682 0.0028831464 0.0027179148 0.0027850718 2549.09 -3.1%
2020-07-08 0.0028640549 0.002874573 0.001519 0.0028741682 3167.5 0.35%
2020-07-07 0.0035066466 0.0035066466 0.00096157 0.0028640549 2389.18 -18.32%
2020-07-06 0.0028350134 0.0035066466 0.0027984395 0.0035066466 4198.65 23.69%
2020-07-05 0.002717425 0.002835016 0.002716873 0.0028350134 1898.42 4.33%
2020-07-04 0.0027816916 0.0028000295 0.0025802722 0.002717425 2749.65 -2.31%
2020-07-03 0.0027385936 0.0027847975 0.0027231922 0.0027816916 2881.68 1.57%
2020-07-02 0.0028041732 0.002813962 0.002707625 0.0027385936 2321.21 -2.34%
2020-07-01 0.0028094879 0.0028094879 0.0022618678 0.0028041732 2443.14 -0.19%
2020-06-30 0.0028045687 0.0028121509 0.002786107 0.0028094879 1353.86 0.18%
2020-06-29 0.0028554096 0.0028554096 0.0028044399 0.0028045687 1269.88 -1.78%
2020-06-28 0.0028964534 0.0028964534 0.002855 0.0028554096 1867.34 -1.42%
2020-06-27 0.0028947013 0.002897 0.0028945006 0.0028964534 2761.11 0.06%
2020-06-26 0.0030308889 0.0030308889 0.0028260022 0.0028947013 2700.81 -4.49%
2020-06-25 0.0030322996 0.0030371272 0.0028564008 0.0030308889 2460.64 -0.05%
2020-06-24 0.0029710182 0.0033462432 0.0029339188 0.0030322996 6627.77 2.06%
2020-06-23 0.002512 0.002971054 0.0024539592 0.0029710182 8954.03 18.27%
2020-06-22 0.002386 0.002512 0.002386 0.002512 270.52 5.28%
2020-06-21 0.0024750385 0.0024750385 0.002386 0.002386 1858.84 -3.6%
2020-06-20 0.0023719988 0.0024750385 0.0023719988 0.0024750385 2220 4.34%
2020-06-19 0.0023008415 0.0023974362 0.0023008415 0.0023719988 2242.66 3.09%
2020-06-18 0.002266962 0.0023065348 0.0020978656 0.0023008415 2711.83 1.49%
2020-06-17 0.002275844 0.002305895 0.0020972756 0.002266962 2083.13 -0.39%
2020-06-16 0.0023441975 0.0023441975 0.0022750862 0.002275844 2027.73 -2.92%
2020-06-15 0.0023215545 0.002347 0.0023212935 0.0023441975 1942.28 0.98%
2020-06-14 0.0023016166 0.0023228306 0.002113241 0.0023215545 2906.04 0.87%
2020-06-13 0.002377962 0.002377962 0.002188 0.0023016166 2117.26 -3.21%
2020-06-12 0.002426772 0.002428 0.0023621464 0.002377962 2475.64 -2.01%
2020-06-11 0.0023663097 0.002427386 0.002204868 0.002426772 2904.63 2.56%
2020-06-10 0.002392168 0.002392168 0.0022270859 0.0023663097 2786.83 -1.08%
2020-06-09 0.0023522068 0.002392168 0.0022860621 0.002392168 3205.96 1.7%
2020-06-08 0.00238954 0.0024462876 0.0022652131 0.0023522068 2537.63 -1.56%
2020-06-07 0.0021953322 0.0023898832 0.0019983417 0.00238954 2879.49 8.85%
2020-06-06 0.0020548736 0.0021953541 0.0020253041 0.0021953322 2397.9 6.84%
2020-06-05 0.0020460064 0.0020553372 0.0019608328 0.0020548736 1553.08 0.43%
2020-06-04 0.0020631412 0.002064 0.0018948297 0.0020460064 1348.38 -0.83%
2020-06-03 0.0019676496 0.0020631443 0.001864105 0.0020631412 2080.27 4.85%
2020-06-02 0.0020360088 0.0020648497 0.0013983377 0.0019676496 2385.99 -3.36%
2020-06-01 0.0018678006 0.0020360318 0.0018678006 0.0020360088 2244.3 9.01%
2020-05-31 0.0020044323 0.0020044323 0.0018678006 0.0018678006 2090.58 -6.82%
2020-05-30 0.002009042 0.0020376254 0.0020035222 0.0020044323 659.76 -0.23%
2020-05-29 0.0020375089 0.0020398064 0.0020061414 0.002009042 2740.5 -1.4%
2020-05-28 0.002000152 0.0020560191 0.0019957614 0.0020375089 2032.86 1.87%
2020-05-27 0.0020384163 0.002144 0.001749 0.002000152 1231.2 -1.88%
2020-05-26 0.0020105779 0.0021610821 0.0020094208 0.0020384163 1981.91 1.38%
2020-05-25 0.001761 0.0021048444 0.001217 0.0020105779 1081.41 14.17%
2020-05-24 0.002142471 0.002165891 0.001761 0.001761 1277.31 -17.81%
2020-05-23 0.001176236 0.00222358 0.000899749298 0.002142471 1647.91 82.15%
2020-05-22 0.0017146692 0.0019102529 0.001176236 0.001176236 1390.01 -31.4%
2020-05-21 0.001684143 0.0017146692 0.001057824 0.0017146692 2083.26 1.81%
2020-05-20 0.0017035502 0.0017035502 0.0013803672 0.001684143 1858.8 -1.14%
2020-05-19 0.001677 0.0017035502 0.0009363758 0.0017035502 1642.22 1.58%
2020-05-18 0.001665527 0.001703445 0.001665527 0.001677 2059.95 0.69%
2020-05-17 0.00165393 0.001665527 0.001440977 0.001665527 850.67 0.7%
2020-05-16 0.001642609 0.001683 0.0014725427 0.00165393 1926.4 0.69%
2020-05-15 0.0016288302 0.001681 0.0016229136 0.001642609 2309.97 0.85%
2020-05-14 0.0016699768 0.0016754906 0.001581998 0.0016288302 2652.49 -2.46%
2020-05-13 0.001609 0.0016732075 0.001609 0.0016699768 1162.19 3.79%
2020-05-12 0.0016658778 0.0016658778 0.0010437732 0.001609 2651.15 -3.41%
2020-05-11 0.0017713837 0.0017854288 0.0016658776 0.0016658778 2710.6 -5.96%
2020-05-10 0.001796672 0.0018019964 0.0017423234 0.0017713837 2206.37 -1.41%
2020-05-09 0.001795934 0.001799996 0.001713787 0.001796672 2647.78 0.04%
2020-05-08 0.0017849348 0.001795934 0.0017435017 0.001795934 3007.86 0.62%
2020-05-07 0.001782149 0.0017901454 0.001073 0.0017849348 2756.23 0.16%
2020-05-06 0.0018646848 0.0018646848 0.001667 0.001782149 2580.43 -4.43%
2020-05-05 0.0018539837 0.0018646848 0.0018394452 0.0018646848 2163.51 0.58%
2020-05-04 0.0018301242 0.001854 0.0017944044 0.0018539837 332.2238 1.3%
2020-05-03 0.0018012095 0.0018301242 0.0018012095 0.0018301242 2540.85 1.61%
2020-05-02 0.001730005 0.001878 0.001627 0.0018012095 2528.31 4.12%
2020-05-01 0.0017216108 0.0019328928 0.0017215664 0.001730005 1640.38 0.49%
2020-04-30 0.0016152886 0.0017224068 0.0016091022 0.0017216108 1818.68 6.58%
2020-04-29 0.00170107 0.0017100818 0.00161475 0.0016152886 2024.85 -5.04%
2020-04-28 0.001677584 0.0017123636 0.0016552925 0.00170107 2203.39 1.4%
2020-04-27 0.0015984544 0.001711596 0.0015964913 0.001677584 2594.5 4.95%
2020-04-26 0.0017095017 0.0017095017 0.0015984544 0.0015984544 1647.25 -6.5%
2020-04-25 0.0016469198 0.0017100004 0.001608084 0.0017095017 2100.4 3.8%
2020-04-24 0.001580328 0.0016469325 0.0015004208 0.0016469198 1200.48 4.21%
2020-04-23 0.0015222578 0.0017016207 0.0015151292 0.001580328 1271.48 3.81%
2020-04-22 0.0017620508 0.0017631456 0.0015222578 0.0015222578 2000.82 -13.61%
2020-04-21 0.0017251887 0.0017623671 0.0016711105 0.0017620508 2107.19 2.14%
2020-04-20 0.001732546 0.001732546 0.0016978848 0.0017251887 1427.42 -0.42%
2020-04-19 0.0017372705 0.0017399355 0.00169902 0.001732546 2891.78 -0.27%
2020-04-18 0.0016690956 0.0017483276 0.0016665648 0.0017372705 3101.86 4.08%
2020-04-17 0.0017176394 0.0017176394 0.0016204102 0.0016690956 2736.88 -2.83%
2020-04-16 0.0017268193 0.0017317104 0.0017176394 0.0017176394 2716.88 -0.53%
2020-04-15 0.0017256043 0.0017310736 0.0017230396 0.0017268193 2870.67 0.07%
2020-04-14 0.001667462 0.0017266948 0.0016656735 0.0017256043 2469.37 3.49%
2020-04-13 0.0016838758 0.0017048873 0.0016667892 0.001667462 2837.89 -0.97%
2020-04-12 0.001828371 0.001828371 0.0016530814 0.0016838758 2064.82 -7.9%
2020-04-11 0.001830776 0.001834 0.001810202 0.001828371 2825.91 -0.13%
2020-04-10 0.0018440328 0.0018443736 0.001826264 0.001830776 2392.94 -0.72%
2020-04-09 0.0018531846 0.001854633 0.0018181976 0.0018440328 2052.32 -0.49%
2020-04-08 0.0018142027 0.0018655828 0.00180981 0.0018531846 1965.23 2.15%
2020-04-07 0.0018043222 0.0018267337 0.001766529 0.0018142027 2675.66 0.55%
2020-04-06 0.0017290768 0.0018043222 0.0015958894 0.0018043222 2874.33 4.35%
2020-04-05 0.001603288 0.0017626834 0.0015281278 0.0017290768 2512.24 7.85%
2020-04-04 0.0013096304 0.001730835 0.0013096304 0.001603288 2411.03 22.42%
2020-04-03 0.0015006198 0.001743276 0.0013093267 0.0013096304 1887.16 -12.73%
2020-04-02 0.001494339 0.0015006198 0.001483614 0.0015006198 1858.14 0.42%
2020-04-01 0.0014968274 0.0014975205 0.0014751724 0.001494339 1527.87 -0.17%
2020-03-31 0.0015567767 0.001565276 0.0014182264 0.0014968274 1538.4 -3.85%
2020-03-30 0.00156186 0.0015704704 0.00149 0.0015567767 2355.57 -0.33%
2020-03-29 0.0015534421 0.0015776035 0.0012463311 0.00156186 2369.97 0.54%
2020-03-28 0.0015605865 0.0015671242 0.001508 0.0015534421 2610.37 -0.46%
2020-03-27 0.0014495482 0.0015697556 0.0014349086 0.0015605865 2352.83 7.66%
2020-03-26 0.001617048 0.0016460092 0.001444424 0.0014495482 2639.12 -10.36%
2020-03-25 0.0015103667 0.001617048 0.0015103667 0.001617048 3050.73 7.06%
2020-03-24 0.001590176 0.0015998892 0.0014785376 0.0015203944 2945.25 -4.39%
2020-03-23 0.001611951 0.001611951 0.001587888 0.0015910976 2228.38 -1.29%
2020-03-22 0.0017520912 0.001756476 0.001545034 0.001611951 3062.14 -8%
2020-03-21 0.0016074518 0.001807869 0.0015952545 0.0017520912 2170.26 9%
2020-03-20 0.001639524 0.0016851052 0.0014747816 0.0016074518 2825.84 -1.96%
2020-03-19 0.0015811171 0.001645596 0.0015167192 0.001639524 2226.84 3.69%
2020-03-18 0.00154412 0.0016419842 0.0014524035 0.0015811171 2936.7 2.4%
2020-03-17 0.0017322913 0.001768647 0.001525776 0.00154412 2604.59 -10.86%
2020-03-16 0.001786652 0.0018119744 0.0016022037 0.0017322913 1307.45 -3.04%
2020-03-15 0.0018060256 0.0018060256 0.0014578267 0.001786652 2233.71 -1.07%
2020-03-14 0.0019634832 0.0021129362 0.0013941995 0.0018060256 1386.48 -8.02%
2020-03-13 0.002565345 0.0025806466 0.0017771428 0.0019634832 2542.83 -23.46%
2020-03-12 0.0026007344 0.002646385 0.002483136 0.0025651725 1980.04 -1.37%
2020-03-11 0.002481488 0.0026097875 0.002415004 0.0026007344 3444.52 4.81%
2020-03-10 0.0025283698 0.0026083455 0.0024368 0.002481488 3183.19 -1.85%
2020-03-09 0.0026196332 0.0026646464 0.0025220112 0.0025283698 814.03 -3.48%
2020-03-08 0.0026299612 0.0026615892 0.0025625883 0.0026196332 1393.39 -0.39%
2020-03-07 0.002619579 0.0026771572 0.0026048784 0.0026299612 2402.35 0.4%
2020-03-06 0.00259244 0.0026527314 0.0025688412 0.002619579 1994.6 1.05%
2020-03-05 0.0026572395 0.0026572395 0.0025638092 0.00259244 2404.83 -2.44%
2020-03-04 0.002589678 0.002663066 0.0025480025 0.0026572395 1865.49 2.61%
2020-03-03 0.0025827024 0.0026066889 0.0025251408 0.002589678 3152.41 0.27%
2020-03-02 0.002650832 0.0026552902 0.00257638 0.0025827024 2938.53 -2.57%
2020-03-01 0.002662587 0.0026755453 0.0025749625 0.00265224 2875.36 -0.39%
2020-02-29 0.0027170248 0.0027382229 0.0026624766 0.002662587 4667.07 -2%
2020-02-28 0.00270292 0.002726912 0.0026371024 0.0027170248 3531.41 0.52%
2020-02-27 0.0028646642 0.003107524 0.0026504628 0.0027025685 3493.98 -5.66%
2020-02-26 0.003003 0.0028681347 0.0028416095 0.0028416095 2815.93 -5.37%
2020-02-25 0.0031362 0.0031362 0 0 2067.33 -100%
2020-02-24 0.0029223728 0.0031362 0.0029027408 0.0031362 2067.33 7.32%
2020-02-23 0.003143251 0.0032517277 0.0029019542 0.0029223728 4002.75 -7.03%
2020-02-22 0.003299844 0.003308924 0.0031414018 0.0031414018 1042.69 -4.8%
2020-02-21 0.0033016137 0.0033124586 0.0031076596 0.003299844 3888 -0.05%
2020-02-20 0.003099983 0.003312373 0.0029283988 0.0033016137 3970.34 6.5%
2020-02-19 0.0031554902 0.0032808445 0.003011959 0.003099983 4335.3 -1.76%
2020-02-18 0.0032859108 0.0033243776 0.003115029 0.0031261439 3971.81 -4.86%
2020-02-17 0.0032953304 0.0033717467 0.00315217 0.0032859108 5287.96 -0.29%
2020-02-16 0.0032761973 0.003423532 0.0032422042 0.0032953775 5519.82 0.59%
2020-02-15 0.0032343575 0.003283795 0.003206346 0.0032649648 1.11万 0.95%
2020-02-14 0.0032440644 0.0034016435 0.0031780647 0.0032346566 1.07万 -0.29%
2020-02-13 0.0030415159 0.0035393332 0.00297728 0.0032440644 6069.6098 6.66%
2020-02-12 0.0029781552 0.0030582023 0.002918396 0.0030415159 2855.24 2.13%
2020-02-11 0.0032232155 0.003240825 0.0029779888 0.0029781552 2945.06 -7.6%
2020-02-10 0.00312455 0.0032422544 0.003077733 0.0032232155 6612.04 3.16%
2020-02-09 0.0031825572 0.0032842178 0.002976427 0.00312441 9476.78 -1.83%
2020-02-08 0.0029473813 0.0033127862 0.0028634836 0.0031825572 6565.9012 7.98%
2020-02-07 0.0025818575 0.0030205767 0.002574221 0.0030189293 4738.5609 16.93%
2020-02-06 0.0026677815 0.002692559 0.0025633696 0.0025818575 2126.0914 -3.22%
2020-02-05 0.0026569144 0.0027322436 0.0026216972 0.0026601708 2246.966 0.12%
2020-02-04 0.0026532812 0.0026912122 0.002651263 0.0026569144 1784.58 0.14%
2020-02-03 0.0026271774 0.00267095 0.002617169 0.0026532812 939.0788 0.99%
2020-02-02 0.0026683648 0.0026750179 0.0024842725 0.0026271774 1971.31 -1.54%
2020-02-01 0.0026900689 0.0027017985 0.0026553641 0.0026683648 1624.6248 -0.81%
2020-01-31 0.0027162942 0.0027400368 0.0026630787 0.0026900689 1786.9076 -0.97%
2020-01-30 0.0027239448 0.0027468301 0.0026656803 0.0027162942 1988.2871 -0.28%
2020-01-29 0.0026516532 0.0027370403 0.0026469418 0.0027239448 2441.4778 2.73%
2020-01-28 0.0026353098 0.0027251722 0.0025457664 0.0026516992 1899.2458 0.62%
2020-01-27 0.002707467 0.002721384 0.0026341293 0.0026424286 2434.08 -2.4%
2020-01-26 0.0026375535 0.00271654 0.0026352882 0.002707467 2444.06 2.65%
2020-01-25 0.0027625946 0.0027929652 0.002635594 0.002644025 1912.65 -4.29%
2020-01-24 0.0027754556 0.0027960476 0.002746192 0.0027626534 2329.47 -0.46%
2020-01-23 0.0027370566 0.0027851868 0.0027217962 0.0027754212 2331.78 1.4%
2020-01-22 0.002842056 0.0028542566 0.0027070162 0.0027278705 2718.291 -4.02%
2020-01-21 0.0028600946 0.0028826728 0.0027904525 0.002842056 2205.61 -0.63%
2020-01-20 0.0028882103 0.002951505 0.0027941425 0.0028589824 3608.4166 -1.01%
2020-01-19 0.0028630161 0.0029074071 0.0028224715 0.0028881981 4334.8739 0.88%
2020-01-18 0.0028151555 0.0028959978 0.0027932525 0.0028626983 3111.74 1.69%
2020-01-17 0.002870991 0.0030672835 0.0027956368 0.0028151555 4730.95 -1.94%
2020-01-16 0.0027927226 0.0029938801 0.0027059201 0.0028784713 1.11万 3.07%
2020-01-15 0.0026619694 0.0029097941 0.0026345392 0.0027927226 8061.044 4.91%
2020-01-14 0.0026827164 0.00271415 0.0026331164 0.0026410888 1932.52 -1.55%
2020-01-13 0.0026600884 0.0026910385 0.0026124644 0.002680266 3929.3 0.76%
2020-01-12 0.0026181721 0.0027015056 0.0026141961 0.0026600674 3822.29 1.6%
2020-01-11 0.0026259799 0.00306993 0.0025997646 0.0026181822 4581.2504 -0.3%
2020-01-10 0.0026601891 0.0027102687 0.0026154582 0.0026259799 1971.9766 -1.29%
2020-01-09 0.0026277098 0.0026856602 0.0026225302 0.0026361087 5546.17 0.32%
2020-01-08 0.002603674 0.0026402783 0.0025422939 0.00263737 6513.01 1.29%
2020-01-07 0.002620485 0.0026374833 0.0025096821 0.002588431 1.32万 -1.22%
2020-01-06 0.0026886004 0.0026922062 0.0025911315 0.002620485 3.05万 -2.53%
2020-01-05 0.0026900179 0.002692973 0.0026783971 0.0026886004 1.1万 -0.05%
2020-01-04 0.0026027447 0.0027234398 0.0025649764 0.0026900179 5150.29 3.35%
2020-01-03 0.0027529374 0.0027529374 0.0025935342 0.0026027447 1718.1448 -5.46%
2020-01-02 0.0027669177 0.0028122731 0.0027529374 0.0027529374 1938.06 -0.51%
2020-01-01 0.0027359811 0.002810664 0.0026673196 0.0027669177 8590.32 1.13%

回顶部