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

2023年最高价格/最低价格

H：¥1.46 / $0.2 (2023-05-04)
L：¥0.05 / $0.01 (2023-05-12)

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
2023-12-16 0 0.2004 0.2004 0 0 --
2023-09-04 0 0.2004 0.2004 0 0 --
2023-08-29 0 0.2004 0.2004 0 0 --
2023-08-24 0 0.2004 0.2004 0 0 --
2023-08-22 0 0.2004 0.2004 0 0 --
2023-08-20 0 0.2004 0.2004 0 0 --
2023-08-18 0 0.2004 0.2004 0 0 --
2023-08-17 0 0.2004 0.2004 0 0 --
2023-08-15 0 0.2004 0.2004 0 0 --
2023-08-03 0 0.2004 0.2004 0 0 --
2023-08-01 0 0.2004 0.2004 0 0 --
2023-07-28 0 0.2004 0.2004 0 0 --
2023-07-25 0 0.2004 0.2004 0 0 --
2023-07-22 0 0.2004 0.2004 0 0 --
2023-06-17 0 0.2004 0.2004 0 0 --
2023-06-12 0 0.2004 0.2004 0 0 --
2023-05-21 0.010037 0.011489 0.009511 0.011211 11.08万 11.7%
2023-05-20 0.008045 0.01015 0.007932 0.010037 15.67万 24.76%
2023-05-19 0.007657 0.008308 0.007626 0.008045 6.67万 5.07%
2023-05-18 0.0076 0.007775 0.007563 0.007657 1.67万 0.75%
2023-05-17 0.007219 0.007683 0.007171 0.007683 3.76万 6.43%
2023-05-16 0.00707 0.007374 0.007056 0.007219 2.67万 2.11%
2023-05-15 0.006873 0.00707 0.00685 0.00707 1.61万 2.87%
2023-05-14 0.006827 0.006956 0.006751 0.006873 3.03万 0.67%
2023-05-13 0.006815 0.00687 0.006752 0.006826 1.36万 0.16%
2023-05-12 0.006786 0.006897 0.006624 0.006815 1.46万 0.43%
2023-05-11 0.00679 0.00683 0.006666 0.006786 1.21万 -0.06%
2023-05-10 0.006821 0.006852 0.006714 0.00679 1.05万 -0.45%
2023-05-09 0 0.2004 0.2004 0 0 --
2023-05-08 0.006731 0.007 0.006719 0.00691 2.29万 2.66%
2023-05-07 0.00686 0.006979 0.006673 0.006731 2.73万 -1.88%
2023-05-06 0.006831 0.006904 0.006754 0.00686 1.33万 0.42%
2023-05-05 0.024314 0.025527 0.024274 0.025186 759.07万 3.59%
2023-05-04 0.024584 0.024844 0.024086 0.024304 862.61万 -1.14%
2023-05-03 0.024594 0.024744 0.024041 0.024589 685.84万 -0.02%
2023-05-02 0.025107 0.025249 0.024152 0.02459 722.5万 -2.06%
2023-05-01 0.02525 0.025507 0.024815 0.025131 748.43万 -0.47%
2023-04-30 0.024472 0.025482 0.024438 0.025252 674.34万 3.19%
2023-04-29 0.025117 0.025956 0.024216 0.024467 1250.65万 -2.59%
2023-04-28 0.025545 0.025682 0.023196 0.025111 2095.92万 -1.7%
2023-04-27 0.023565 0.025696 0.023456 0.025573 2852.24万 8.52%
2023-04-26 0.023633 0.023854 0.022746 0.023565 2762.17万 -0.29%
2023-04-25 0.023532 0.025338 0.022977 0.023656 5529.4万 0.53%
2023-04-24 0.023709 0.023977 0.023077 0.023407 1798.76万 -1.27%
2023-04-23 0.024623 0.02469 0.023163 0.023723 3906.97万 -3.66%
2023-04-22 0.025922 0.026314 0.024429 0.024649 5093.1万 -4.91%
2023-04-21 0.027096 0.027403 0.02584 0.025886 4277.5万 -4.47%
2023-04-20 0.029173 0.029228 0.026292 0.027114 1826.29万 -7.06%
2023-04-19 0.028421 0.029244 0.028132 0.029157 1578.18万 2.59%
2023-04-18 0.029231 0.029914 0.028352 0.028414 2544.07万 -2.79%
2023-04-17 0.029299 0.029675 0.028899 0.02924 1495.65万 -0.2%
2023-04-16 0.029017 0.030368 0.028694 0.029284 2272.62万 0.92%
2023-04-15 0.028784 0.029961 0.028699 0.028995 1801.55万 0.73%
2023-04-14 0.02854 0.028894 0.027817 0.028798 1450.76万 0.9%
2023-04-13 0.028888 0.029149 0.027519 0.02854 2419.54万 -1.2%
2023-04-12 0.027499 0.029157 0.027399 0.028909 2537.86万 5.13%
2023-04-11 0.027416 0.028176 0.027232 0.027504 1733.71万 0.32%
2023-04-10 0.028225 0.028367 0.027222 0.027393 1508.76万 -2.95%
2023-04-09 0.028248 0.02854 0.027864 0.028212 1584.62万 -0.13%
2023-04-08 0.028996 0.029183 0.028011 0.028236 2166.83万 -2.62%
2023-04-07 0.029097 0.029525 0.028331 0.029007 2403.58万 -0.31%
2023-04-06 0.030878 0.031063 0.028782 0.029092 2908.44万 -5.78%
2023-04-05 0.02818 0.032019 0.027642 0.03087 8076.57万 9.55%
2023-04-04 0.02603 0.028508 0.025398 0.028167 3579.37万 8.21%
2023-04-03 0.026275 0.027174 0.025842 0.025998 1109.28万 -1.05%
2023-04-02 0.026449 0.027001 0.026177 0.026286 869.94万 -0.62%
2023-04-01 0.025554 0.026833 0.025274 0.026452 1469.08万 3.51%
2023-03-31 0.025727 0.026491 0.025348 0.025538 1515.67万 -0.73%
2023-03-30 0.024382 0.02612 0.024126 0.025729 1579.68万 5.52%
2023-03-29 0.024402 0.024557 0.023722 0.024389 1552.29万 -0.05%
2023-03-28 0.024801 0.025384 0.024133 0.024349 1821.84万 -1.82%
2023-03-27 0.024576 0.025067 0.02378 0.024776 999.76万 0.81%
2023-03-26 0.025184 0.025282 0.024337 0.024577 1210.09万 -2.41%
2023-03-25 0.025426 0.027113 0.024947 0.025107 3673.14万 -1.25%
2023-03-24 0.024989 0.025561 0.023621 0.025459 1822.82万 1.88%
2023-03-23 0.026208 0.027004 0.024703 0.02498 2054.86万 -4.69%
2023-03-22 0.025762 0.026796 0.02399 0.026179 2847.61万 1.62%
2023-03-21 0.026217 0.026742 0.025416 0.025773 1768.75万 -1.69%
2023-03-20 0.026092 0.026563 0.025593 0.026194 1369.85万 0.39%
2023-03-19 0.024963 0.027336 0.024672 0.026105 1824.32万 4.57%
2023-03-18 0.024113 0.025606 0.023607 0.024928 1592.81万 3.38%
2023-03-17 0.02418 0.024347 0.023341 0.02408 2132.73万 -0.41%
2023-03-16 0.026518 0.026705 0.02408 0.024161 1966.76万 -8.89%
2023-03-15 0.024852 0.026589 0.024538 0.026545 1745.5万 6.81%
2023-03-14 0.021655 0.025296 0.021577 0.024911 2377.48万 15.04%
2023-03-13 0.021518 0.022329 0.021295 0.021625 829.26万 0.5%
2023-03-12 0.022237 0.022877 0.021465 0.021509 1284.93万 -3.27%
2023-03-11 0.023858 0.023859 0.020803 0.022226 2842.34万 -6.84%
2023-03-10 0.023549 0.023967 0.022338 0.023747 1851.8万 0.84%
2023-03-09 0.024426 0.024458 0.022911 0.023521 1509.2万 -3.71%
2023-03-08 0.02468 0.025265 0.023746 0.024429 1315.56万 -1.02%
2023-03-07 0.025212 0.025352 0.024358 0.024717 1256.98万 -1.96%
2023-03-06 0.025495 0.025679 0.024346 0.025211 1486.65万 -1.11%
2023-03-05 0.025705 0.026039 0.025321 0.025495 1222.92万 -0.82%
2023-03-04 0.026627 0.027416 0.023678 0.025709 2543.15万 -3.45%
2023-03-03 0.027957 0.028074 0.026409 0.026626 920.13万 -4.76%
2023-03-02 0.028092 0.028522 0.02703 0.027941 1259.5万 -0.54%
2023-03-01 0.028423 0.028468 0.027564 0.028099 1229.95万 -1.14%
2023-02-28 0.028197 0.029001 0.027914 0.02842 1331.21万 0.79%
2023-02-27 0.028137 0.028444 0.026954 0.028204 1325.45万 0.24%
2023-02-26 0.028795 0.028795 0.027596 0.02814 1591.98万 -2.27%
2023-02-25 0.030151 0.030183 0.028582 0.028763 1778.08万 -4.6%
2023-02-24 0.029967 0.031433 0.029611 0.030139 3912.76万 0.57%
2023-02-23 0.033365 0.03363 0.029859 0.029963 4000.56万 -10.2%
2023-02-22 0.032425 0.033747 0.03167 0.03322 5578.23万 2.45%
2023-02-21 0.031716 0.032734 0.029788 0.032419 4296.62万 2.22%
2023-02-20 0.03102 0.032061 0.030482 0.031708 4184.4万 2.22%
2023-02-19 0.029321 0.031182 0.028871 0.03105 2540.61万 5.9%
2023-02-18 0.030995 0.031312 0.028456 0.029325 2883.62万 -5.39%
2023-02-17 0.030513 0.031772 0.030325 0.031015 3360.24万 1.65%
2023-02-16 0.029343 0.030579 0.029153 0.030511 1232.21万 3.98%
2023-02-15 0.028627 0.029765 0.027843 0.029325 1400.37万 2.44%
2023-02-14 0.030283 0.031349 0.028131 0.028639 1927.21万 -5.43%
2023-02-13 0.029879 0.030284 0.029175 0.030253 1418.63万 1.25%
2023-02-12 0.029104 0.029972 0.028617 0.029887 1169.21万 2.69%
2023-02-11 0.031508 0.031536 0.028301 0.029089 2454.79万 -7.68%
2023-02-10 0.032634 0.033776 0.031284 0.03146 2083.21万 -3.6%
2023-02-09 0.034202 0.034667 0.032353 0.03262 2475.6万 -4.63%
2023-02-08 0.031384 0.035137 0.030622 0.034171 5424.03万 8.88%
2023-02-07 0.029461 0.035488 0.028903 0.031462 7027.99万 6.79%
2023-02-06 0.031159 0.031248 0.029359 0.029437 1117.23万 -5.53%
2023-02-05 0.030716 0.031173 0.030153 0.031157 937.83万 1.44%
2023-02-04 0.030779 0.031076 0.029534 0.030735 1364.1万 -0.14%
2023-02-03 0.027454 0.031454 0.0274 0.030789 1941.01万 12.15%
2023-02-02 0.028376 0.029141 0.027366 0.02746 1488.06万 -3.23%
2023-02-01 0.028692 0.028982 0.02718 0.028377 1202.92万 -1.1%
2023-01-31 0.030371 0.030714 0.028406 0.028677 1209.1万 -5.58%
2023-01-30 0.03002 0.030451 0.029417 0.03037 1169.14万 1.17%
2023-01-29 0.031631 0.032296 0.029591 0.029965 2044.56万 -5.27%
2023-01-28 0.030465 0.032059 0.030088 0.031605 3149.26万 3.74%
2023-01-27 0.029071 0.031033 0.028784 0.03052 2249.24万 4.98%
2023-01-26 0.031753 0.032092 0.02856 0.029059 2597.69万 -8.48%
2023-01-25 0.028328 0.032212 0.028185 0.031691 3724.01万 11.87%
2023-01-24 0.029216 0.029423 0.027922 0.028325 1733.15万 -3.05%
2023-01-23 0.028495 0.029351 0.028134 0.029222 1047.47万 2.55%
2023-01-22 0.025645 0.029576 0.025645 0.028515 2229.97万 11.19%
2023-01-21 0.025433 0.026071 0.025239 0.025648 845.45万 0.85%
2023-01-20 0.026989 0.027236 0.025402 0.025437 1379.91万 -5.75%
2023-01-19 0.029363 0.02937 0.026378 0.026957 1350.11万 -8.19%
2023-01-18 0.028778 0.029694 0.028168 0.029348 1110.62万 1.98%
2023-01-17 0.029643 0.030422 0.028008 0.028791 1674.18万 -2.87%
2023-01-16 0.02895 0.030012 0.027906 0.02963 2298.24万 2.35%
2023-01-15 0.02583 0.029572 0.025638 0.028978 3042.71万 12.19%
2023-01-14 0.024298 0.025843 0.024242 0.025828 858.57万 6.3%
2023-01-13 0.023994 0.025255 0.023821 0.02426 997.88万 1.11%
2023-01-12 0.025724 0.025793 0.023937 0.023993 1142.62万 -6.73%
2023-01-11 0.025348 0.02809 0.024608 0.025725 2692.84万 1.49%
2023-01-10 0.023194 0.025459 0.022935 0.025373 1303.07万 9.39%
2023-01-09 0.022354 0.023204 0.02233 0.023195 648.33万 3.76%
2023-01-08 0.021973 0.022505 0.021885 0.022338 480.37万 1.66%
2023-01-07 0.021873 0.022161 0.021651 0.021973 523.66万 0.46%
2023-01-06 0.022282 0.022454 0.021685 0.021874 836.51万 -1.83%
2023-01-05 0.020822 0.022324 0.020686 0.022274 1376.92万 6.97%
2023-01-04 0.021594 0.021623 0.020601 0.020792 917.08万 -3.71%
2023-01-03 0.021279 0.021771 0.021151 0.021602 649.25万 1.52%
2023-01-02 0.021054 0.021314 0.020829 0.021281 556.2万 1.08%
2023-01-01 0.020482 0.021105 0.02045 0.021052 564.82万 2.78%

回顶部