ads走势图加载中...
- ads币历史价格表
- ads币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2020-12-30 | 0.1207 | 0.1207 |
2020-12-29 | 0.1207 | 0.1207 |
2020-12-28 | 0.1207 | 0.1207 |
2020-12-27 | 0.1207 | 0.1207 |
2020-12-26 | 0.037038 | 0.034204 |
2020-12-25 | 0.036212 | 0.032238 |
2020-12-24 | 0.040851 | 0.034597 |
2020-12-23 | 0.043478 | 0.038867 |
2020-12-22 | 0.046611 | 0.039655 |
2020-12-21 | 0.044764 | 0.04148 |
2020-12-20 | 0.044206 | 0.039785 |
2020-12-19 | 0.042553 | 0.038724 |
2020-12-18 | 0.040285 | 0.038764 |
2020-12-17 | 0.1207 | 0.1207 |
2020-12-16 | 0.1207 | 0.1207 |
2020-12-15 | 0.039512 | 0.038199 |
2020-12-14 | 0.03873 | 0.037739 |
2020-12-13 | 0.038131 | 0.036883 |
2020-12-12 | 0.038639 | 0.036606 |
2020-12-11 | 0.1207 | 0.1207 |
2020-12-10 | 0.1207 | 0.1207 |
2020-12-09 | 0.041792 | 0.038723 |
2020-12-08 | 0.040705 | 0.038762 |
2020-12-07 | 0.1207 | 0.1207 |
2020-12-06 | 0.1207 | 0.1207 |
2020-12-05 | 0.1207 | 0.1207 |
2020-12-04 | 0.1207 | 0.1207 |
2020-12-03 | 0.041261 | 0.037095 |
2020-12-02 | 0.039303 | 0.036051 |
2020-12-01 | 0.037366 | 0.035684 |
2020-11-30 | 0.038041 | 0.035835 |
2020-11-29 | 0.036645 | 0.035426 |
2020-11-28 | 0.037303 | 0.034607 |
2020-11-27 | 0.043816 | 0.03441 |
2020-11-26 | 0.04438 | 0.036627 |
2020-11-25 | 0.039068 | 0.0348 |
2020-11-24 | 0.035668 | 0.034103 |
2020-11-23 | 0.035648 | 0.033359 |
2020-11-22 | 0.034861 | 0.033314 |
2020-11-21 | 0.034138 | 0.032588 |
2020-11-20 | 0.034814 | 0.032592 |
2020-11-19 | 0.036155 | 0.03404 |
2020-11-18 | 0.1207 | 0.1207 |
2020-11-17 | 0.036358 | 0.035279 |
2020-11-16 | 0.036799 | 0.036128 |
2020-11-15 | 0.03786 | 0.035866 |
2020-11-14 | 0.038692 | 0.03609 |
2020-11-13 | 0.038983 | 0.036423 |
2020-11-12 | 0.0378744617 | 0.0360775156 |
2020-11-11 | 0.0374375842 | 0.0336634807 |
2020-11-10 | 0.1207 | 0.1207 |
2020-11-09 | 0.0342989437 | 0.0322614191 |
2020-11-08 | 0.0354759032 | 0.0330124307 |
2020-11-07 | 0.0345377495 | 0.0314624317 |
2020-11-06 | 0.0321018231 | 0.0305815447 |
2020-11-05 | 0.0317776386 | 0.0303264058 |
2020-11-04 | 0.0331756805 | 0.0308438529 |
2020-11-03 | 0.0345778898 | 0.0328302323 |
2020-11-02 | 0.0346680539 | 0.0341457445 |
2020-11-01 | 0.0354856299 | 0.0341573447 |
2020-10-31 | 0.0354184559 | 0.0332831515 |
2020-10-30 | 0.0359338895 | 0.0347752323 |
2020-10-29 | 0.0381587321 | 0.0349026198 |
2020-10-28 | 0.0394789331 | 0.0366364883 |
2020-10-27 | 0.0387990877 | 0.0372966365 |
2020-10-26 | 0.0391444947 | 0.0375616394 |
2020-10-25 | 0.0393683511 | 0.0377720543 |
2020-10-24 | 0.0388083231 | 0.036870429 |
2020-10-23 | 0.038109565 | 0.0365398315 |
2020-10-22 | 0.0379827725 | 0.0370966854 |
2020-10-21 | 0.0387285276 | 0.0371014513 |
2020-10-20 | 0.0386946644 | 0.0381092391 |
2020-10-19 | 0.0391532876 | 0.0385136705 |
2020-10-18 | 0.0387054356 | 0.0380311273 |
2020-10-17 | 0.0393658102 | 0.0376288757 |
2020-10-16 | 0.0405864915 | 0.0386016678 |
2020-10-15 | 0.0410392289 | 0.0396736779 |
2020-10-14 | 0.041318328 | 0.0400542218 |
2020-10-13 | 0.0410460183 | 0.0397955037 |
2020-10-12 | 0.0421551378 | 0.0404806606 |
2020-10-11 | 0.043305992 | 0.0414291715 |
2020-10-10 | 0.0450380852 | 0.0393203287 |
2020-10-09 | 0.0433735574 | 0.0378104838 |
2020-10-08 | 0.0415447884 | 0.036054593 |
2020-10-07 | 0.0426597229 | 0.0373689744 |
2020-10-06 | 0.0376881693 | 0.0369708941 |
2020-10-05 | 0.0381529582 | 0.0370346953 |
2020-10-04 | 0.0375801778 | 0.036781426 |
2020-10-03 | 0.0398279339 | 0.0360964471 |
2020-10-02 | 0.0414435334 | 0.0397522517 |
2020-10-01 | 0.0402952763 | 0.0391664329 |
2020-09-30 | 0.0403541389 | 0.0377727255 |
2020-09-29 | 0.0393415909 | 0.0377513417 |
2020-09-28 | 0.0392331358 | 0.0374173077 |
2020-09-27 | 0.0382463191 | 0.03678733 |
2020-09-26 | 0.0381955363 | 0.0363287436 |
2020-09-25 | 0.041237694 | 0.0361345682 |
2020-09-24 | 0.0422187071 | 0.0387496618 |
2020-09-23 | 0.0476948553 | 0.0337718864 |
2020-09-22 | 0.0383749239 | 0.034143963 |
2020-09-21 | 0.0386890151 | 0.0372207725 |
2020-09-20 | 0.0387899245 | 0.0378959571 |
2020-09-19 | 0.039137418 | 0.036789327 |
2020-09-18 | 0.0374731831 | 0.036362035 |
2020-09-17 | 0.0381566683 | 0.0354784143 |
2020-09-16 | 0.0403217541 | 0.0377599017 |
2020-09-15 | 0.0404553475 | 0.0390683778 |
2020-09-14 | 0.0421359499 | 0.0398878464 |
2020-09-13 | 0.042528985 | 0.0403074087 |
2020-09-12 | 0.0430693821 | 0.0393174145 |
2020-09-11 | 0.0418771629 | 0.0361718349 |
2020-09-10 | 0.0364071108 | 0.0345435331 |
2020-09-09 | 0.0362696327 | 0.0341432189 |
2020-09-08 | 0.0366854147 | 0.0331469495 |
2020-09-07 | 0.0371384237 | 0.0337821362 |
2020-09-06 | 0.039790294 | 0.0361003902 |
2020-09-05 | 0.0407969142 | 0.0372339837 |
2020-09-04 | 0.0466610247 | 0.040714095 |
2020-09-03 | 0.0492953446 | 0.0448611281 |
2020-09-02 | 0.0493795285 | 0.048502234 |
2020-09-01 | 0.050533075 | 0.0491310262 |
2020-08-31 | 0.0504691939 | 0.0493953814 |
2020-08-30 | 0.0499649083 | 0.0480639921 |
2020-08-29 | 0.0484660019 | 0.0462613573 |
2020-08-28 | 0.050760038 | 0.0478596149 |
2020-08-27 | 0.0502094257 | 0.0488759306 |
2020-08-26 | 0.052265788 | 0.0495528619 |
2020-08-25 | 0.0523221837 | 0.0509543362 |
2020-08-24 | 0.0521481635 | 0.050566389 |
2020-08-23 | 0.0524273071 | 0.0490150592 |
2020-08-22 | 0.0534144687 | 0.0506385165 |
2020-08-21 | 0.0519902794 | 0.0499725078 |
2020-08-20 | 0.0551223292 | 0.0507337197 |
2020-08-19 | 0.0558799471 | 0.0518457606 |
2020-08-18 | 0.0551342451 | 0.0517716396 |
2020-08-17 | 0.0523907661 | 0.0514417934 |
2020-08-16 | 0.0523983419 | 0.0515942915 |
2020-08-15 | 0.0526258934 | 0.0509296123 |
2020-08-14 | 0.0519972269 | 0.0500082283 |
2020-08-13 | 0.052133065 | 0.049926488 |
2020-08-12 | 0.0553712359 | 0.0514253233 |
2020-08-11 | 0.0532001253 | 0.0507096694 |
2020-08-10 | 0.052929324 | 0.0501431181 |
2020-08-09 | 0.0506373973 | 0.0474987265 |
2020-08-08 | 0.0502556001 | 0.0487397956 |
2020-08-07 | 0.0491358298 | 0.0482203118 |
2020-08-06 | 0.0490837054 | 0.048093304 |
2020-08-05 | 0.0497663342 | 0.047872426 |
2020-08-04 | 0.0502179278 | 0.0479287557 |
2020-08-03 | 0.0509550302 | 0.0476331298 |
2020-08-02 | 0.0513950878 | 0.0504112385 |
2020-08-01 | 0.0514565575 | 0.0502783644 |
2020-07-31 | 0.0532020978 | 0.0494947244 |
2020-07-30 | 0.0529668674 | 0.0493116523 |
2020-07-29 | 0.0500493622 | 0.0482276208 |
2020-07-28 | 0.0521349463 | 0.04805968 |
2020-07-27 | 0.0538597463 | 0.0511094516 |
2020-07-26 | 0.0538491595 | 0.0533014223 |
2020-07-25 | 0.0540592205 | 0.0531260522 |
2020-07-24 | 0.0548593732 | 0.0537049143 |
2020-07-23 | 0.0549769338 | 0.0535023618 |
2020-07-22 | 0.0567971813 | 0.0532964657 |
2020-07-21 | 0.0614555005 | 0.0528370647 |
2020-07-20 | 0.0537273591 | 0.0526898386 |
2020-07-19 | 0.0544303289 | 0.0523322989 |
2020-07-18 | 0.0555533885 | 0.054002352 |
2020-07-17 | 0.0582780161 | 0.0534548327 |
2020-07-16 | 0.0581706641 | 0.053863843 |
2020-07-15 | 0.055564335 | 0.0534557356 |
2020-07-14 | 0.0568001068 | 0.0539123649 |
2020-07-13 | 0.0547623216 | 0.0531898941 |
2020-07-12 | 0.0541961245 | 0.0527515163 |
2020-07-11 | 0.0543159297 | 0.0523147758 |
2020-07-10 | 0.0561425638 | 0.0531028664 |
2020-07-09 | 0.0571756605 | 0.0556319318 |
2020-07-08 | 0.0579264677 | 0.0548959638 |
2020-07-07 | 0.058690077 | 0.0559447486 |
2020-07-06 | 0.0596690012 | 0.0559389548 |
2020-07-05 | 0.0604660247 | 0.054632315 |
2020-07-04 | 0.0559101849 | 0.0528365711 |
2020-07-03 | 0.0561295941 | 0.0507159663 |
2020-07-02 | 0.0519689367 | 0.0500754853 |
2020-07-01 | 0.0521988843 | 0.0498941181 |
2020-06-30 | 0.0517043133 | 0.0477842195 |
2020-06-29 | 0.0511337823 | 0.0455116844 |
2020-06-28 | 0.0531240312 | 0.0508239898 |
2020-06-27 | 0.0550524013 | 0.0516342998 |
2020-06-26 | 0.0566790012 | 0.0505181862 |
2020-06-25 | 0.0574182502 | 0.0532011868 |
2020-06-24 | 0.0603283483 | 0.0557937029 |
2020-06-23 | 0.0562057036 | 0.0550043276 |
2020-06-22 | 0.0559052658 | 0.0530804279 |
2020-06-21 | 0.0541496063 | 0.0531823325 |
2020-06-20 | 0.0562596787 | 0.052526846 |
2020-06-19 | 0.0591709815 | 0.0549383649 |
2020-06-18 | 0.0559203623 | 0.054182407 |
2020-06-17 | 0.0561776584 | 0.0520162228 |
2020-06-16 | 0.055166453 | 0.0484355305 |
2020-06-15 | 0.0572419847 | 0.0540694101 |
2020-06-14 | 0.0584052988 | 0.0538191302 |
2020-06-13 | 0.0570361097 | 0.0493126728 |
2020-06-12 | 0.0821454874 | 0.0553386845 |
2020-06-11 | 0.0791539931 | 0.0743108109 |
2020-06-10 | 0.0819259362 | 0.073897781 |
2020-06-09 | 0.0878123994 | 0.0712122605 |
2020-06-08 | 0.0768810071 | 0.0705217277 |
2020-06-07 | 0.0811079814 | 0.0684241915 |
2020-06-06 | 0.0805658686 | 0.0464286554 |
2020-06-05 | 0.0474291191 | 0.045485844 |
2020-06-04 | 0.046106474 | 0.0442986374 |
2020-06-03 | 0.048136235 | 0.0445311416 |
2020-06-02 | 0.047391073 | 0.0459287495 |
2020-06-01 | 0.0490128964 | 0.0459600947 |
2020-05-31 | 0.0502930921 | 0.0436557683 |
2020-05-30 | 0.0453098362 | 0.0435707828 |
2020-05-29 | 0.0458661748 | 0.043893051 |
2020-05-28 | 0.0474861675 | 0.0434329834 |
2020-05-27 | 0.0482646113 | 0.0454930598 |
2020-05-26 | 0.0506210272 | 0.0452667033 |
2020-05-25 | 0.0533072724 | 0.0432887021 |
2020-05-24 | 0.0454743787 | 0.042397999 |
2020-05-23 | 0.0481750685 | 0.0402515141 |
2020-05-22 | 0.0507891975 | 0.034563419 |
2020-05-21 | 0.0401406433 | 0.0323797829 |
2020-05-20 | 0.0331609155 | 0.0318410402 |
2020-05-19 | 0.0320574382 | 0.0313616911 |
2020-05-18 | 0.03187552 | 0.0309363511 |
2020-05-17 | 0.0313021698 | 0.0298858457 |
2020-05-16 | 0.031777932 | 0.0305403388 |
2020-05-15 | 0.0324938458 | 0.0311386967 |
2020-05-14 | 0.0330779762 | 0.031971108 |
2020-05-13 | 0.0329955516 | 0.0302370861 |
2020-05-12 | 0.0322178968 | 0.0305216926 |
2020-05-11 | 0.0359656356 | 0.0312701777 |
2020-05-10 | 0.0360297654 | 0.0335401939 |
2020-05-09 | 0.0338944307 | 0.0329111817 |
2020-05-08 | 0.0339392179 | 0.0331982508 |
2020-05-07 | 0.0338817531 | 0.0330334199 |
2020-05-06 | 0.0343891964 | 0.0332851044 |
2020-05-05 | 0.0350576268 | 0.0320799311 |
2020-05-04 | 0.0379919865 | 0.0340535054 |
2020-05-03 | 0.0360160568 | 0.0323206408 |
2020-05-02 | 0.0351626775 | 0.0304195231 |
2020-05-01 | 0.0337659633 | 0.0308082716 |
2020-04-30 | 0.031357569 | 0.0302750424 |
2020-04-29 | 0.0308963258 | 0.0299358862 |
2020-04-28 | 0.0309117743 | 0.0296592093 |
2020-04-27 | 0.0299761443 | 0.0289949858 |
2020-04-26 | 0.0309061374 | 0.0289848761 |
2020-04-25 | 0.031679704 | 0.0281626469 |
2020-04-24 | 0.0285771458 | 0.0275355332 |
2020-04-23 | 0.02784567 | 0.0270585705 |
2020-04-22 | 0.0281248728 | 0.0270823956 |
2020-04-21 | 0.0284511158 | 0.0276583363 |
2020-04-20 | 0.0289952401 | 0.0279693053 |
2020-04-19 | 0.028679314 | 0.0278257084 |
2020-04-18 | 0.0287615682 | 0.0276749077 |
2020-04-17 | 0.0285614893 | 0.0271266626 |
2020-04-16 | 0.028943054 | 0.0280335528 |
2020-04-15 | 0.0287944771 | 0.0280399864 |
2020-04-14 | 0.0297609434 | 0.0279281303 |
2020-04-13 | 0.0291968597 | 0.0285106767 |
2020-04-12 | 0.0294259624 | 0.0283160263 |
2020-04-11 | 0.0308298786 | 0.0282950605 |
2020-04-10 | 0.0309987619 | 0.0299282514 |
2020-04-09 | 0.0308752404 | 0.0300511908 |
2020-04-08 | 0.0316754754 | 0.0303975217 |
2020-04-07 | 0.0305103262 | 0.0291893521 |
2020-04-06 | 0.0298052209 | 0.029127346 |
2020-04-05 | 0.0299713304 | 0.0291270094 |
2020-04-04 | 0.0303332689 | 0.0291274927 |
2020-04-03 | 0.0300836437 | 0.0287032183 |
2020-04-02 | 0.0296338369 | 0.0286828172 |
2020-04-01 | 0.0301750346 | 0.0290642115 |
2020-03-31 | 0.0300539683 | 0.0278221598 |
2020-03-30 | 0.0305427326 | 0.0285417358 |
2020-03-29 | 0.031367203 | 0.0283779452 |
2020-03-28 | 0.0317358081 | 0.0305853906 |
2020-03-27 | 0.0313475242 | 0.0300746763 |
2020-03-26 | 0.0322303708 | 0.0305447292 |
2020-03-25 | 0.0314071072 | 0.030396625 |
2020-03-24 | 0.0332358334 | 0.029894021 |
2020-03-23 | 0.0359565922 | 0.0325362501 |
2020-03-22 | 0.038218735 | 0.0339899045 |
2020-03-21 | 0.039642143 | 0.0355461815 |
2020-03-20 | 0.042023676 | 0.0324408186 |
2020-03-19 | 0.0449310744 | 0.0353598427 |
2020-03-18 | 0.0423547807 | 0.0259511376 |
2020-03-17 | 0.0316469163 | 0.0241294646 |
2020-03-16 | 0.0341672371 | 0.0299482904 |
2020-03-15 | 0.0355338806 | 0.0212230573 |
2020-03-14 | 0.0268274265 | 0.0160869373 |
2020-03-13 | 0.0392389988 | 0.0239270667 |
2020-03-12 | 0.0423262881 | 0.0379980209 |
2020-03-11 | 0.042780961 | 0.0361309078 |
2020-03-10 | 0.0425265887 | 0.0363281833 |
2020-03-09 | 0.0481302485 | 0.0418458841 |
2020-03-08 | 0.0496723446 | 0.0457997759 |
2020-03-07 | 0.0521764991 | 0.0442942324 |
2020-03-06 | 0.0474647572 | 0.0448962405 |
2020-03-05 | 0.0492038785 | 0.0429799872 |
2020-03-04 | 0.048858558 | 0.0422894641 |
2020-03-03 | 0.0440091432 | 0.0396687641 |
2020-03-02 | 0.0431369298 | 0.0412293716 |
2020-03-01 | 0.0451514622 | 0.0416597575 |
2020-02-29 | 0.0554164377 | 0.0413525614 |
2020-02-28 | 0.0471199144 | 0.0340757283 |
2020-02-27 | 0.0424925417 | 0.0347345013 |
2020-02-26 | 0.0466176247 | 0.0411649118 |
2020-02-25 | 0.0514225226 | 0.0456601532 |
2020-02-24 | 0.0522870254 | 0.045640553 |
2020-02-23 | 0.0546400349 | 0.045030635 |
2020-02-22 | 0.0478068873 | 0.0427486622 |
2020-02-21 | 0.0546397163 | 0.0434614264 |
2020-02-20 | 0.0548546261 | 0.0486687583 |
2020-02-19 | 0.0615493638 | 0.0513325898 |
2020-02-18 | 0.0660066429 | 0.0528466393 |
2020-02-17 | 0.073214696 | 0.0509276702 |
2020-02-16 | 0.0908402162 | 0.0411453246 |
2020-02-15 | 0.0510856332 | 0.029253703 |
2020-02-14 | 0.0340793006 | 0.0293473086 |
2020-02-13 | 0.03177826 | 0.0286108241 |
2020-02-12 | 0.0287896999 | 0.0273015883 |
2020-02-11 | 0.0292656218 | 0.0276420876 |
2020-02-10 | 0.0299976847 | 0.0282348726 |
2020-02-09 | 0.0313933208 | 0.028053338 |
2020-02-08 | 0.0316136378 | 0.0251453106 |
2020-02-07 | 0.0256160532 | 0.0234497782 |
2020-02-06 | 0.0243755885 | 0.0228450046 |
2020-02-05 | 0.0230590679 | 0.0221591006 |
2020-02-04 | 0.023653315 | 0.0215878802 |
2020-02-03 | 0.0226786413 | 0.0204776489 |
2020-02-02 | 0.0211145761 | 0.0202246471 |
2020-02-01 | 0.0213128258 | 0.020132843 |
2020-01-31 | 0.021284418 | 0.0200233534 |
2020-01-30 | 0.0217180616 | 0.0207725364 |
2020-01-29 | 0.0217297549 | 0.020551529 |
2020-01-28 | 0.0208563844 | 0.0200939776 |
2020-01-27 | 0.0201361141 | 0.0192742057 |
2020-01-26 | 0.020104329 | 0.0191468029 |
2020-01-25 | 0.0198042092 | 0.019242881 |
2020-01-24 | 0.0202900118 | 0.0194709262 |
2020-01-23 | 0.0201800705 | 0.019588119 |
2020-01-22 | 0.0200197682 | 0.01943992 |
2020-01-21 | 0.0196673855 | 0.0187641825 |
2020-01-20 | 0.0198326613 | 0.0189343022 |
2020-01-19 | 0.019605847 | 0.0189241259 |
2020-01-18 | 0.019462907 | 0.0185375945 |
2020-01-17 | 0.0199417317 | 0.0185752241 |
2020-01-16 | 0.0196404472 | 0.0182036906 |
2020-01-15 | 0.0191013976 | 0.0180199669 |
2020-01-14 | 0.018817595 | 0.0170087261 |
2020-01-13 | 0.0181678298 | 0.016674559 |
2020-01-12 | 0.0186999295 | 0.0172749695 |
2020-01-11 | 0.0183211369 | 0.0167120752 |
2020-01-10 | 0.0183826238 | 0.017205582 |
2020-01-09 | 0.0189560214 | 0.0175003802 |
2020-01-08 | 0.0182547601 | 0.0170177433 |
2020-01-07 | 0.0178595518 | 0.0167067961 |
2020-01-06 | 0.0179098799 | 0.01693693 |
2020-01-05 | 0.0175629352 | 0.0167899158 |
2020-01-04 | 0.0174093567 | 0.0158057126 |
2020-01-03 | 0.0171501542 | 0.0159482258 |
2020-01-02 | 0.0171527356 | 0.0160426711 |
2020-01-01 | 0.0178719642 | 0.015215881 |