acq币今日最新价格 实时

$ 0.0085093 涨幅：+3.93%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.1215 / $0.01671122
L：¥0.116 / $0.01595291

2023年最高价格/最低价格

H：¥0.32 / $0.04 (2023-11-21)
L：¥0.03 / $0 (2023-09-14)

历史最高/最低价格

H：¥2.16 / $0.29658
L：¥0.0305 / $0.00419819

Acquire.Fi交易平台推荐

欧易OKX 币安Binance
acq走势图加载中...
  • acq币历史价格表
  • acq币概况
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
2023-12-31 0.018277 0.020514 0.01767 0.019296 9.21万 5.58%
2023-12-30 0.016387 0.018289 0.016368 0.018241 14.21万 11.31%
2023-12-29 0.019281 0.020053 0.016444 0.016444 12.71万 -14.71%
2023-12-28 0.017099 0.019646 0.01603 0.019281 18.42万 12.76%
2023-12-27 0.018248 0.018388 0.016809 0.017101 15.12万 -6.29%
2023-12-26 0.017997 0.018769 0.017885 0.017894 19.34万 -0.57%
2023-12-25 0.01816 0.018974 0.017542 0.017997 14.94万 -0.9%
2023-12-24 0.019083 0.019521 0.017 0.018165 21.95万 -4.81%
2023-12-23 0.021511 0.022262 0.01855 0.019092 16.69万 -11.25%
2023-12-22 0.022031 0.027604 0.019511 0.02198 10.52万 -0.23%
2023-12-21 0.017135 0.024321 0.016555 0.022088 24.44万 28.91%
2023-12-20 0.016264 0.017498 0.015481 0.01649 20.6万 1.39%
2023-12-19 0.018728 0.019285 0.01543 0.016309 13.8万 -12.92%
2023-12-18 0.020081 0.020765 0.018702 0.018702 18.83万 -6.87%
2023-12-16 0.020449 0.021301 0.018205 0.018205 18.22万 -10.97%
2023-12-14 0.019861 0.022053 0.019861 0.021003 15.89万 5.75%
2023-12-13 0.019503 0.019704 0.0177 0.019688 16.47万 0.95%
2023-12-12 0.022482 0.022499 0.018821 0.019513 15.93万 -13.21%
2023-12-11 0.022832 0.023864 0.022065 0.022444 15.31万 -1.7%
2023-12-10 0.021937 0.0243 0.021937 0.02275 16.67万 3.71%
2023-12-09 0.023692 0.023952 0.020878 0.021937 15.72万 -7.41%
2023-11-28 0.03413 0.039854 0.030638 0.033312 22.98万 -2.4%
2023-11-27 0.037289 0.039481 0.033622 0.034154 23.17万 -8.41%
2023-11-26 0.038146 0.038951 0.032426 0.035618 24.7万 -6.63%
2023-11-25 0.035673 0.04135 0.031737 0.038146 25.43万 6.93%
2023-11-24 0.029363 0.038786 0.029167 0.035929 36.25万 22.36%
2023-11-23 0.029565 0.030708 0.026171 0.029747 30.86万 0.62%
2023-11-22 0.032395 0.037317 0.027032 0.030079 30.86万 -7.15%
2023-11-21 0.024452 0.044333 0.024232 0.032395 47.77万 32.48%
2023-11-20 0.020561 0.025889 0.019418 0.024669 27.54万 19.98%
2023-11-19 0.021469 0.022394 0.018912 0.020561 22.06万 -4.23%
2023-11-18 0.020622 0.021628 0.019514 0.021142 21.53万 2.52%
2023-11-17 0.025147 0.025197 0.020274 0.020622 16.21万 -17.99%
2023-11-16 0.023079 0.027173 0.019334 0.025507 23.87万 10.52%
2023-11-15 0.023303 0.024255 0.018594 0.023077 22.01万 -0.97%
2023-11-14 0.023967 0.030965 0.022851 0.023311 20.08万 -2.74%
2023-11-13 0.018202 0.028219 0.017594 0.024086 33.55万 32.33%
2023-11-12 0.016129 0.018006 0.015662 0.017797 25.29万 10.34%
2023-11-11 0.015955 0.018369 0.014342 0.016137 25.99万 1.14%
2023-11-10 0.01224 0.022029 0.012068 0.016361 36.52万 33.67%
2023-11-05 0.007539 0.0076 0.007141 0.007201 9.62万 -4.48%
2023-11-04 0.007218 0.009337 0.006849 0.00755 15.88万 4.6%
2023-11-03 0.00656 0.01013 0.006427 0.007218 22.24万 10.03%
2023-11-02 0.006795 0.006839 0.006104 0.006555 11.81万 -3.53%
2023-11-01 0.005703 0.008179 0.005492 0.006689 20.09万 17.29%
2023-10-31 0.00514 0.006366 0.005062 0.005732 13.04万 11.52%
2023-10-30 0.005026 0.005381 0.004962 0.005159 8.53万 2.65%
2023-10-29 0.005101 0.005396 0.004875 0.005001 9.47万 -1.96%
2023-10-28 0.00512 0.005155 0.004871 0.005098 9.55万 -0.43%
2023-10-27 0.004923 0.005164 0.004776 0.005164 8.34万 4.9%
2023-10-26 0.005024 0.005355 0.004914 0.004914 8.94万 -2.19%
2023-10-25 0.004884 0.005054 0.004766 0.005015 11.17万 2.68%
2023-10-24 0.004895 0.004963 0.004785 0.004889 10.22万 -0.12%
2023-10-23 0.004866 0.004958 0.004722 0.004885 10.96万 0.39%
2023-10-22 0.004903 0.004912 0.00468 0.004887 9.95万 -0.33%
2023-10-21 0.004865 0.005001 0.004643 0.004912 9.77万 0.97%
2023-10-20 0.004837 0.005105 0.004693 0.004859 9.9万 0.45%
2023-10-19 0.004818 0.004886 0.004745 0.004835 11.08万 0.35%
2023-10-18 0.004819 0.004902 0.004742 0.004814 8.18万 -0.1%
2023-10-17 0.004833 0.004983 0.004731 0.004819 9.3万 -0.29%
2023-10-15 0.005211 0.005218 0.005043 0.005121 8.59万 -1.73%
2023-10-14 0.005257 0.005354 0.005081 0.005205 8.69万 -0.99%
2023-10-12 0.005229 0.005371 0.005011 0.005223 10.46万 -0.11%
2023-10-11 0.005452 0.005464 0.005204 0.005229 11.55万 -4.09%
2023-10-10 0.005658 0.005658 0.005259 0.005449 13.16万 -3.69%
2023-10-09 0.006036 0.006796 0.005623 0.005678 13.22万 -5.93%
2023-10-08 0.005968 0.006526 0.005598 0.006035 14.31万 1.12%
2023-10-07 0.005471 0.006014 0.005427 0.00599 13.55万 9.49%
2023-10-06 0.005264 0.005505 0.005227 0.00547 13.19万 3.91%
2023-10-05 0.005479 0.005537 0.005211 0.00527 15.81万 -3.81%
2023-10-04 0.005052 0.006167 0.004832 0.005476 15.26万 8.39%
2023-10-03 0.005141 0.006288 0.00505 0.005055 13.61万 -1.67%
2023-10-02 0.004933 0.005331 0.004842 0.005146 16.79万 4.32%
2023-10-01 0.004616 0.005308 0.004596 0.004933 16万 6.87%
2023-09-30 0.004464 0.004803 0.004447 0.004627 15.84万 3.65%
2023-09-29 0.004649 0.004701 0.004434 0.004471 12.92万 -3.83%
2023-09-28 0.005056 0.00509 0.004637 0.004657 13.73万 -7.89%
2023-09-27 0.005491 0.005491 0.00501 0.005057 15.15万 -7.9%
2023-09-26 0.005362 0.005518 0.005329 0.005497 12.95万 2.52%
2023-09-25 0.005972 0.006436 0.005066 0.005363 15.28万 -10.2%
2023-09-24 0.00539 0.006344 0.004988 0.005971 20.2万 10.78%
2023-09-23 0.005031 0.005624 0.005017 0.005405 18.03万 7.43%
2023-09-22 0.004753 0.005343 0.004699 0.005019 13.32万 5.6%
2023-09-21 0.004624 0.00487 0.004624 0.004737 16.07万 2.44%
2023-09-19 0.004925 0.005658 0.004705 0.004809 16.91万 -2.36%
2023-09-18 0.004672 0.004925 0.004576 0.004925 16.06万 5.42%
2023-09-17 0.00451 0.004692 0.004479 0.004671 16.55万 3.57%
2023-09-16 0.004426 0.004573 0.004406 0.00451 15.76万 1.9%
2023-09-15 0.004367 0.004475 0.004295 0.004423 16.49万 1.28%
2023-09-14 0.004226 0.004411 0.004188 0.004367 15.86万 3.34%
2023-09-13 0.004375 0.004469 0.004211 0.004272 14.81万 -2.35%
2023-09-08 0.005127 0.005341 0.005127 0.005341 14.26万 4.17%
2023-09-07 0.00521 0.005251 0.005122 0.005127 16.7万 -1.59%
2023-09-06 0.005486 0.005961 0.005182 0.00521 14.21万 -5.03%
2023-09-05 0.005351 0.005601 0.005089 0.005486 17.86万 2.52%
2023-09-04 0.005175 0.005425 0.005157 0.005351 16.33万 3.4%
2023-09-03 0.005758 0.0058 0.005175 0.005175 14.23万 -10.13%
2023-09-02 0.005741 0.005882 0.005723 0.005766 16.04万 0.44%
2023-09-01 0.005959 0.006038 0.005732 0.005741 14.14万 -3.66%
2023-08-31 0.006032 0.006178 0.005953 0.005963 15.24万 -1.14%
2023-08-30 0.006219 0.006326 0.005902 0.006032 14.44万 -3.01%
2023-08-29 0.006178 0.006309 0.006167 0.006212 16.76万 0.55%
2023-08-28 0.006325 0.006644 0.005974 0.006178 12.26万 -2.32%
2023-08-27 0.006031 0.006569 0.006016 0.006325 16.04万 4.87%
2023-08-26 0.006675 0.006811 0.005965 0.006031 11.95万 -9.65%
2023-08-25 0.006185 0.006854 0.006126 0.006675 16.23万 7.92%
2023-08-24 0.005932 0.006212 0.005873 0.006185 14.76万 4.27%
2023-08-22 0.005131 0.008813 0.005131 0.006972 27.28万 35.88%
2023-08-21 0.005917 0.006475 0.004846 0.005131 15.07万 -13.28%
2023-08-20 0.005675 0.005987 0.004651 0.005939 20.44万 4.65%
2023-08-19 0.006033 0.006069 0.004874 0.005679 15.63万 -5.87%
2023-08-18 0.006321 0.006321 0.006002 0.006035 14.75万 -4.52%
2023-08-17 0.005361 0.006826 0.005361 0.006312 20.35万 17.74%
2023-08-16 0.005822 0.00596 0.005362 0.005366 15.27万 -7.83%
2023-08-15 0.00553 0.006068 0.005447 0.005822 15.24万 5.28%
2023-08-03 0.006329 0.006389 0.005918 0.00617 8.35万 -2.51%
2023-08-02 0.006189 0.006569 0.006009 0.006329 7.99万 2.26%
2023-08-01 0.006219 0.006349 0.006079 0.006189 7.24万 -0.48%
2023-07-31 0.006129 0.006339 0.006089 0.006219 5.52万 1.47%
2023-07-29 0.006289 0.006544 0.006089 0.006139 6.52万 -2.39%
2023-07-28 0.006119 0.00629 0.006089 0.006289 6.8万 2.78%
2023-07-27 0.006289 0.006477 0.00603 0.006119 7.14万 -2.7%
2023-07-26 0.006796 0.006913 0.006269 0.006269 8.2万 -7.75%
2023-07-25 0.00665 0.00756 0.00665 0.006796 8.35万 2.2%
2023-07-24 0.006539 0.006839 0.006229 0.00665 7.22万 1.7%
2023-07-23 0.006269 0.006889 0.006 0.006539 9.08万 4.31%
2023-07-22 0.006369 0.006849 0.006 0.006269 7.19万 -1.57%
2023-07-21 0.006719 0.006945 0.006309 0.006359 7.07万 -5.36%
2023-07-20 0.007147 0.007331 0.00668 0.006719 7.69万 -5.99%
2023-07-19 0.007284 0.007765 0.006977 0.007147 7.11万 -1.88%
2023-07-14 0.00798 0.010533 0.0079 0.008287 10.43万 3.85%
2023-07-13 0.00784 0.007999 0.00777 0.00795 5.2万 1.4%
2023-07-11 0.00798 0.008159 0.007819 0.00803 13.14万 0.63%
2023-07-10 0.008279 0.008459 0.00791 0.00799 17.77万 -3.49%
2023-07-09 0.00775 0.008509 0.00775 0.008279 20.08万 6.83%
2023-07-08 0.008019 0.008309 0.00764 0.00775 14.7万 -3.35%
2023-07-07 0.008139 0.008309 0.00799 0.008039 4.51万 -1.23%
2023-07-05 0.008536 0.013335 0.008031 0.008099 20.88万 -5.12%
2023-07-04 0.008139 0.009189 0.007197 0.008566 14.55万 5.25%
2023-07-03 0.007409 0.008219 0.00703 0.008139 21.63万 9.85%
2023-06-25 0.007906 0.007936 0.007399 0.00788 17.52万 -0.33%
2023-06-22 0.00675 0.009614 0.00675 0.008599 16.47万 27.39%
2023-06-18 0.007749 0.008139 0.00694 0.00696 9.12万 -10.18%
2023-06-17 0.006959 0.008228 0.00615 0.007749 20.66万 11.35%
2023-06-16 0.007657 0.011499 0.00682 0.006959 17.6万 -9.12%
2023-06-15 0.008095 0.008193 0.007517 0.007657 14.47万 -5.41%
2023-06-14 0.008749 0.00882 0.007879 0.008095 10.14万 -7.48%
2023-06-13 0.009109 0.009789 0.00848 0.008769 19.81万 -3.73%
2023-06-12 0.010849 0.011019 0.009039 0.009109 17.33万 -16.04%
2023-06-11 0.012029 0.012519 0.010719 0.010849 20.6万 -9.81%
2023-06-10 0.012309 0.012579 0.01084 0.012029 23.76万 -2.27%
2023-06-08 0.012807 0.013019 0.01203 0.012609 21.8万 -1.55%
2023-06-07 0.012771 0.013023 0.011802 0.012807 21.18万 0.28%
2023-06-05 0.013099 0.015567 0.012685 0.012986 8.54万 -0.86%
2023-06-03 0.012789 0.013469 0.01174 0.01303 22.22万 1.88%
2023-06-02 0.012769 0.012939 0.0124 0.012789 19.01万 0.16%
2023-06-01 0.013211 0.013813 0.01225 0.012769 18.07万 -3.35%
2023-05-30 0.014794 0.014912 0.01305 0.013938 15.73万 -5.79%
2023-05-28 0.013988 0.014399 0.013099 0.013339 25.35万 -4.64%
2023-05-24 0.017518 0.021099 0.017041 0.01807 50.15万 3.15%
2023-05-22 0.01763 0.01781 0.0169 0.017099 21.66万 -3.01%
2023-05-21 0.017885 0.018349 0.016894 0.01764 16.54万 -1.37%
2023-05-20 0.016689 0.019917 0.016589 0.017885 20.33万 7.17%
2023-05-19 0.01667 0.017979 0.01628 0.016689 25.58万 0.11%
2023-05-18 0.016519 0.019089 0.016079 0.01667 15.96万 0.91%
2023-05-17 0.017236 0.017604 0.016309 0.016519 14.89万 -4.16%
2023-05-16 0.01692 0.017522 0.016256 0.017236 15.1万 1.87%
2023-05-15 0.016731 0.0176 0.016502 0.01692 15.38万 1.13%
2023-05-14 0.018581 0.019339 0.016731 0.016731 16.26万 -9.96%
2023-05-13 0.015893 0.019906 0.0155 0.018581 20.48万 16.91%
2023-05-12 0.017492 0.017605 0.015873 0.015893 1.61万 -9.14%
2023-05-11 0.019158 0.019176 0.01725 0.017492 2.03万 -8.7%
2023-05-10 0.018943 0.02112 0.017014 0.019158 4.54万 1.13%
2023-05-09 0.02051 0.023956 0.015838 0.018943 9.07万 -7.64%
2023-05-08 0.02192 0.023193 0.02 0.02051 3.16万 -6.43%
2023-05-07 0.024894 0.025222 0.02192 0.02192 7.16万 -11.95%
2023-05-06 0.025009 0.025492 0.023732 0.024894 6.42万 -0.46%
2023-05-05 0.023823 0.029461 0.023536 0.025009 21.02万 4.98%

回顶部