act币今日最新价格 实时

$ 0.00327469 涨幅：+5.59%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.0846 / $0.01163784
L：¥0.076 / $0.01045729

2018年最高价格/最低价格

H：¥0.15 / $0.02 (2018-11-15)
L：¥0.05 / $0.01 (2018-12-15)

历史最高/最低价格

H：¥13.81 / $1.9
L：¥0.0431 / $0.00593636

Acet交易平台推荐

欧易OKX 币安Binance
act走势图加载中...
  • act币历史价格表
  • act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 0.0082884864 0.0083475987 0.0078908257 0.0078908257 109.11万 -4.8%
2018-12-29 0.0074688324 0.0083780632 0.0073956301 0.0082884864 160.92万 10.97%
2018-12-28 0.0079384763 0.0079671368 0.0073538976 0.0074688324 104.73万 -5.92%
2018-12-27 0.0077991817 0.0081658782 0.0076283192 0.0079384763 77.02万 1.79%
2018-12-26 0.0088274582 0.0088274582 0.0076182533 0.0077991817 41.82万 -11.65%
2018-12-25 0.0086195963 0.0094559458 0.0086195963 0.0088274582 176.09万 2.41%
2018-12-24 0.0085705857 0.0088410294 0.0084963636 0.0086195963 109.61万 0.57%
2018-12-23 0.0083538292 0.0086797309 0.0081657412 0.0085705857 94.58万 2.59%
2018-12-22 0.0090387978 0.00919501 0.0082120168 0.0083538292 77.6万 -7.58%
2018-12-21 0.0080247353 0.009175818 0.0079805837 0.0090387978 308.59万 12.64%
2018-12-20 0.0078504476 0.0088241212 0.0077380124 0.0080247353 358.9万 2.22%
2018-12-19 0.0075932931 0.0078504476 0.0073747597 0.0078504476 143.43万 3.39%
2018-12-18 0.0070814339 0.0077537052 0.0069314504 0.0075932931 111.56万 7.23%
2018-12-17 0.0069799536 0.0072546286 0.0068282151 0.0070814339 220.38万 1.45%
2018-12-16 0.0066417626 0.007163902 0.0066132825 0.0069799536 145.41万 5.09%
2018-12-15 0.0067437778 0.0071190547 0.0065355151 0.0066417626 131.02万 -1.51%
2018-12-14 0.0070435492 0.0072174714 0.0066033503 0.0067437778 76.82万 -4.26%
2018-12-13 0.0069953723 0.0071578225 0.0068968558 0.0070435492 70.76万 0.69%
2018-12-12 0.0070827763 0.00710813 0.0068831615 0.0069953723 83.01万 -1.23%
2018-12-11 0.0075352419 0.0076116223 0.0069750806 0.0070827763 54.76万 -6%
2018-12-10 0.0071248213 0.0077032531 0.0070016435 0.0075352419 52.77万 5.76%
2018-12-09 0.0072898938 0.0076299738 0.0068441149 0.0071248213 49.27万 -2.26%
2018-12-08 0.0080825223 0.0080825223 0.0066453726 0.0072898938 119.46万 -9.81%
2018-12-07 0.0083473117 0.0087663161 0.0079733344 0.0080825223 61.03万 -3.17%
2018-12-06 0.0090421205 0.0091542045 0.0083404991 0.0083473117 70.39万 -7.68%
2018-12-05 0.0089956463 0.0095085331 0.0086793098 0.0090421205 61.6万 0.52%
2018-12-04 0.0097932427 0.0098164117 0.0088969408 0.0089956463 85.21万 -8.14%
2018-12-03 0.0094647653 0.0100031273 0.0093356885 0.0097932427 127.31万 3.47%
2018-12-02 0.009125359 0.0099703614 0.0089589832 0.0094647653 76.44万 3.72%
2018-12-01 0.0099901607 0.0102308451 0.0085217511 0.009125359 197.13万 -8.66%
2018-11-30 0.0095027739 0.010297469 0.0089989479 0.0099901607 110.92万 5.13%
2018-11-29 0.0083242142 0.0102513305 0.0083242142 0.0095027739 193.65万 14.16%
2018-11-28 0.0084725503 0.0084740659 0.0080439706 0.0083242142 69.93万 -1.75%
2018-11-27 0.0085447732 0.017563090881 0.0080929392 0.0084725503 79.36万 -0.85%
2018-11-26 0.0086801268 0.017563090881 0.0078667502 0.0085447732 95.93万 -1.56%
2018-11-25 0.0098283831 0.017563090881 0.0085688199 0.0086801268 111.43万 -11.68%
2018-11-24 0.009566218798 0.017563090881 0.00889301622 0.0098283831 90.13万 2.74%
2018-11-23 0.010228468533 0.017563090881 0.009566218798 0.009566218798 134.46万 -6.47%
2018-11-22 0.009718071929 0.017563090881 0.009434901777 0.010228468533 58.19万 5.25%
2018-11-21 0.010889205222 0.017563090881 0.008922814336 0.009718071929 115.47万 -10.75%
2018-11-20 0.013813798926 0.017563090881 0.01065348909 0.010889205222 122.82万 -21.17%
2018-11-16 0.015730012747 0.017563090881 0.01220100892 0.013699102693 109.7万 -12.91%
2018-11-15 0.017498727657 0.020692534262 0.014401706442 0.015730012747 17.28万 -10.11%
2018-11-14 0.018349012527 0.018557785184 0.01708838099 0.017498727657 131.09万 -4.63%
2018-11-13 0.017776461053 0.018763125342 0.017310809199 0.018349012527 119.65万 3.22%

回顶部