ald币今日最新价格 实时

$ 0.02726778 涨幅：+0.21%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.3614 / $0.051488
L：¥0.3558 / $0.050694

2022年最高价格/最低价格

H：¥21.02 / $3 (2022-09-09)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥9.62 / $1.37
L：¥0.1879 / $0.02677604

Aladdin DAO交易平台推荐

欧易OKX 币安Binance
ald走势图加载中...
  • ald币历史价格表
  • ald币概况
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
2022-12-30 1.571 1.602 1.518 1.55 39.59万 -1.34%
2022-12-29 1.645 1.656 1.566 1.571 39.59万 -4.5%
2022-12-28 1.626 1.724 1.622 1.645 70.48万 1.17%
2022-12-27 1.678 1.722 1.617 1.626 30.2万 -3.1%
2022-12-26 1.731 1.832 1.603 1.678 132.97万 -3.06%
2022-12-25 1.571 1.759 1.514 1.731 22.34万 10.18%
2022-12-24 1.569 1.601 1.544 1.571 42万 0.13%
2022-12-23 1.658 1.69 1.565 1.569 35.42万 -5.37%
2022-12-22 1.527 1.96 1.527 1.658 168.47万 8.58%
2022-12-21 1.553 1.617 1.467 1.527 40.63万 -1.67%
2022-12-20 1.695 1.751 1.547 1.553 63.83万 -8.38%
2022-12-19 1.985 2.35 1.675 1.697 241.03万 -14.51%
2022-12-18 1.446 1.992 1.351 1.985 84.38万 37.28%
2022-12-17 1.498 1.502 1.436 1.445 21.59万 -3.54%
2022-12-16 1.556 1.574 1.498 1.498 19.62万 -3.73%
2022-12-15 1.572 1.599 1.553 1.556 27.78万 -1.02%
2022-12-14 1.581 1.596 1.516 1.572 18.87万 -0.57%
2022-12-13 1.645 1.657 1.562 1.581 20.89万 -3.89%
2022-12-12 1.672 1.681 1.642 1.645 21.48万 -1.61%
2022-12-11 1.662 1.697 1.637 1.672 25.8万 0.6%
2022-12-10 1.642 1.691 1.638 1.662 20.42万 1.22%
2022-12-09 1.66 1.692 1.63 1.639 24.01万 -1.27%
2022-12-08 1.688 1.723 1.629 1.66 29.74万 -1.66%
2022-12-07 1.681 1.823 1.634 1.688 93.92万 0.42%
2022-12-06 1.741 1.744 1.669 1.681 30.91万 -3.45%
2022-12-05 1.687 1.82 1.66 1.745 37.02万 3.44%
2022-12-04 1.675 1.711 1.652 1.687 20.92万 0.72%
2022-12-03 1.687 1.723 1.657 1.675 25.43万 -0.71%
2022-12-02 1.69 1.792 1.637 1.687 74.41万 -0.18%
2022-12-01 1.601 1.692 1.579 1.69 21.45万 5.56%
2022-11-30 1.533 1.648 1.523 1.601 27.95万 4.44%
2022-11-29 1.636 1.78 1.53 1.533 18.55万 -6.3%
2022-11-28 1.595 1.689 1.568 1.636 18.58万 2.57%
2022-11-27 1.582 1.714 1.569 1.595 17.71万 0.82%
2022-11-26 1.605 1.64 1.529 1.582 16.91万 -1.43%
2022-11-25 1.526 1.644 1.521 1.605 18.11万 5.18%
2022-11-24 1.488 1.557 1.474 1.526 16.74万 2.55%
2022-11-23 1.482 1.51 1.416 1.488 16.76万 0.4%
2022-11-22 1.604 1.612 1.44 1.482 15.88万 -7.61%
2022-11-21 1.537 1.641 1.524 1.604 17.89万 4.36%
2022-11-20 1.531 1.576 1.515 1.537 16.93万 0.39%
2022-11-19 1.584 1.585 1.53 1.531 18.62万 -3.35%
2022-11-18 1.546 1.605 1.543 1.584 17.16万 2.46%
2022-11-17 1.644 1.65 1.545 1.546 15.81万 -5.96%
2022-11-16 1.542 1.667 1.518 1.645 17.83万 6.68%
2022-11-15 1.564 1.607 1.439 1.542 20.85万 -1.41%
2022-11-14 1.624 1.657 1.562 1.565 15.69万 -3.63%
2022-11-13 1.562 1.697 1.533 1.627 18.98万 4.16%
2022-11-12 1.666 1.722 1.519 1.562 20.74万 -6.24%
2022-11-11 1.596 1.673 1.413 1.666 21.15万 4.39%
2022-11-10 2.055 2.13 1.572 1.596 19.97万 -22.34%
2022-11-09 2.2 2.21 1.991 2.055 20.96万 -6.59%
2022-11-08 2.245 2.402 2.11 2.199 33.26万 -2.05%
2022-11-07 2.209 2.299 2.161 2.246 25.36万 1.67%
2022-11-06 2.185 2.409 2.179 2.202 29.06万 0.78%
2022-11-05 2.131 2.289 2.106 2.185 27.61万 2.53%
2022-11-04 2.015 2.488 1.971 2.129 56.89万 5.66%
2022-11-03 2.011 2.058 2.008 2.015 17.34万 0.2%
2022-11-02 2.02 2.112 2.01 2.011 20.01万 -0.45%
2022-11-01 2.058 2.068 2.009 2.02 16.84万 -1.85%
2022-10-31 2.085 2.183 2.056 2.056 21.18万 -1.39%
2022-10-30 2.053 2.167 2.052 2.085 18.94万 1.56%
2022-10-29 2.078 2.088 2.027 2.052 16.87万 -1.25%
2022-10-28 2.022 2.136 2.01 2.078 26.25万 2.77%
2022-10-27 1.996 2.042 1.994 2.022 17.03万 1.3%
2022-10-26 1.992 2.001 1.969 1.996 26.82万 0.2%
2022-10-25 1.992 2.024 1.965 1.991 32.87万 -0.05%
2022-10-24 2.002 2.137 1.981 1.992 34.48万 -0.5%
2022-10-23 1.903 2.081 1.903 2.002 34.35万 5.2%
2022-10-22 2.01 2.01 1.864 1.903 31.66万 -5.32%
2022-10-21 1.929 2.101 1.87 2.012 35.07万 4.3%
2022-10-20 1.99 2.008 1.89 1.93 32.34万 -3.02%
2022-10-19 2.039 2.07 1.969 1.994 33.59万 -2.21%
2022-10-18 2.042 2.139 1.997 2.038 35万 -0.2%
2022-10-17 1.969 2.07 1.936 2.042 40.72万 3.71%
2022-10-16 1.915 2.046 1.882 1.968 37.18万 2.77%
2022-10-15 1.823 2.009 1.817 1.915 33.45万 5.05%
2022-10-14 1.932 1.933 1.743 1.823 31.77万 -5.64%
2022-10-13 1.97 1.972 1.926 1.934 31.31万 -1.83%
2022-10-12 1.997 2.061 1.94 1.97 33.7万 -1.35%
2022-10-11 2.039 2.042 1.994 1.997 31.65万 -2.06%
2022-10-10 2.024 2.098 2.002 2.039 32.92万 0.74%
2022-10-09 2.019 2.112 1.996 2.024 33.26万 0.25%
2022-10-08 2.098 2.107 2.012 2.02 33.28万 -3.72%
2022-10-07 2.088 2.265 2.079 2.096 42.46万 0.38%
2022-10-06 2.026 2.389 2.007 2.088 57.63万 3.06%
2022-10-05 1.995 2.035 1.993 2.024 32.24万 1.45%
2022-10-04 2.019 2.073 1.975 1.995 34.86万 -1.19%
2022-10-03 2 2.183 1.989 2.017 36.42万 0.85%
2022-10-02 2.022 2.028 1.99 1.999 31.73万 -1.14%
2022-10-01 2.015 2.065 1.995 2.022 33.39万 0.35%
2022-09-30 1.97 2.192 1.954 2.017 35.99万 2.39%
2022-09-29 2.026 2.026 1.89 1.968 32.92万 -2.86%
2022-09-28 1.987 2.081 1.964 2.019 32.5万 1.61%
2022-09-27 2.077 2.107 1.965 1.987 31.49万 -4.33%
2022-09-26 2.114 2.363 2.056 2.081 40.32万 -1.56%
2022-09-25 1.942 2.164 1.91 2.114 37.88万 8.86%
2022-09-24 1.968 2.039 1.909 1.942 31.72万 -1.32%
2022-09-23 1.929 1.999 1.894 1.964 32.78万 1.81%
2022-09-22 2.054 2.057 1.9 1.929 32.17万 -6.09%
2022-09-21 2.044 2.079 2.011 2.054 33.28万 0.49%
2022-09-20 2.174 2.186 1.988 2.044 34.35万 -5.98%
2022-09-19 2.172 2.277 2.129 2.174 32.2万 0.09%
2022-09-18 2.24 2.244 2.107 2.172 34.51万 -3.04%
2022-09-17 2.318 2.357 2.176 2.24 34.43万 -3.36%
2022-09-16 2.285 2.406 2.269 2.317 33.56万 1.4%
2022-09-15 2.334 2.359 2.281 2.285 31.78万 -2.1%
2022-09-14 2.513 2.523 2.321 2.334 20.68万 -7.12%
2022-09-13 2.627 2.653 2.507 2.513 26.78万 -4.34%
2022-09-12 2.565 2.662 2.556 2.627 27.99万 2.42%
2022-09-11 2.6 2.633 2.558 2.565 26.53万 -1.35%
2022-09-10 2.721 2.785 2.596 2.6 26.08万 -4.45%
2022-09-09 2.505 2.995 2.402 2.721 36.67万 8.62%
2022-09-08 2.324 2.711 2.227 2.521 42.84万 8.48%
2022-09-07 2.303 2.39 2.284 2.322 27.91万 0.83%
2022-09-06 2.273 2.329 2.252 2.303 27.65万 1.32%
2022-09-05 2.254 2.369 2.251 2.273 28.1万 0.84%
2022-09-04 2.293 2.404 2.238 2.254 27.66万 -1.7%
2022-09-03 2.234 2.458 2.207 2.29 34.69万 2.51%
2022-09-02 2.108 2.411 2.09 2.234 38.5万 5.98%
2022-09-01 2.067 2.148 2.046 2.106 27.76万 1.89%
2022-08-31 2.119 2.203 2.049 2.066 27.11万 -2.5%
2022-08-30 2.155 2.359 2.042 2.119 30.35万 -1.67%
2022-08-29 2.135 2.169 2.122 2.152 27.23万 0.8%
2022-08-28 2.269 2.289 2.123 2.134 25.85万 -5.95%
2022-08-27 2.329 2.375 2.242 2.269 26.57万 -2.58%
2022-08-26 2.342 2.41 2.317 2.33 28.95万 -0.51%
2022-08-25 2.286 2.486 2.264 2.343 30.21万 2.49%
2022-08-24 2.287 2.339 2.238 2.287 27.91万 --
2022-08-23 2.337 2.389 2.232 2.284 28.98万 -2.27%
2022-08-22 2.369 2.469 2.321 2.337 27.31万 -1.35%
2022-08-21 2.436 2.576 2.286 2.371 33.81万 -2.67%
2022-08-20 2.535 2.675 2.269 2.436 41.21万 -3.91%
2022-08-19 2.482 2.753 2.333 2.538 43.07万 2.26%
2022-08-18 2.376 2.542 2.324 2.542 27.55万 6.99%
2022-08-17 2.462 2.486 2.319 2.376 26.41万 -3.49%
2022-08-16 2.577 2.59 2.42 2.463 30.14万 -4.42%
2022-08-15 2.65 2.681 2.569 2.574 30.25万 -2.87%
2022-08-14 2.538 2.69 2.536 2.653 27.31万 4.53%
2022-08-13 2.559 2.601 2.513 2.538 29.02万 -0.82%
2022-08-12 2.619 2.679 2.552 2.559 33.97万 -2.29%
2022-08-11 2.635 2.726 2.477 2.619 43.74万 -0.61%
2022-08-10 2.607 2.74 2.533 2.635 11.64万 1.07%
2022-08-05 0 0.000094 0.000094 0 0 --
2022-07-21 0 0.000094 0.000094 0 0 --
2022-07-20 0 0.000094 0.000094 0 0 --
2022-07-16 0 0.000094 0.000094 0 0 --
2022-07-15 0 0.000094 0.000094 0 0 --
2022-07-14 0 0.000094 0.000094 0 0 --
2022-07-11 0.000094 0.000094 0.000094 0 0 -100%
2022-06-24 0.000094 0.000094 0.000094 0 0 -100%
2022-06-17 0.000094 0.000094 0.000094 0 0 -100%
2022-06-11 0.000094 0.000094 0.000094 0 0 -100%
2022-06-10 0.000094 0.000094 0.000094 0 0 -100%
2022-06-07 0.000094 0.000094 0.000094 0 0 -100%
2022-06-05 0.000094 0.000094 0.000094 0 0 -100%
2022-05-31 0.000094 0.000094 0.000094 0 0 -100%
2022-05-30 0.000094 0.000094 0.000094 0 0 -100%
2022-05-29 0.000094 0.000094 0.000094 0 0 -100%
2022-05-27 0.000094 0.000094 0.000094 0 0 -100%
2022-05-25 0.000094 0.000094 0.000094 0 0 -100%
2022-05-23 0.000094 0.000094 0.000094 0 0 -100%
2022-05-16 0.000094 0.000094 0.000094 0 0 -100%
2022-05-14 0.000094 0.000094 0.000094 0 0 -100%
2022-05-10 0.000094 0.000094 0.000094 0 0 -100%
2022-04-22 0.000094 0.000094 0.000094 0 0 -100%
2022-04-15 0.000094 0.000094 0.000094 0 0 -100%
2022-04-03 0.000094 0.000094 0.000094 0 0 -100%
2022-04-02 0.000094 0.000094 0.000094 0 0 -100%
2022-03-21 0.000094 0.000094 0.000094 0 0 -100%
2022-03-20 0.000094 0.000094 0.000094 0.000094 21.5796 --
2022-03-19 0.000095 0.000095 0.000094 0.000094 21.5796 -1.05%
2022-03-18 0.000095 0.000095 0.00007 0.000095 252.83 --
2022-03-17 0.000094 0.000095 0.000093 0.000095 57 1.06%
2022-03-16 0.000094 0.000094 0.000094 0.000094 95.88 --
2022-03-15 0.000085 0.000095 0.000085 0.000094 77.08 10.59%
2022-03-14 0.00008 0.000085 0.00008 0.000085 40.6479 6.25%
2022-03-13 0.000093 0.000093 0.000059 0.00008 45.9368 -13.98%
2022-03-12 0.000095 0.000095 0.000059 0.000093 73.8923 -2.11%
2022-03-11 0.000095 0.000095 0.000094 0.000095 47.5 --
2022-03-10 0.000098 0.000098 0.000092 0.000095 77.425 -3.06%
2022-03-09 0.000082 0.000098 0.000082 0.000098 51.94 19.51%
2022-03-08 0.000075 0.000082 0.000075 0.000082 77.9001 9.33%
2022-03-07 0.000079 0.000099 0.000058 0.000075 174.1 -5.06%
2022-03-06 0.000059 0.00009 0.000059 0.000079 64.7374 33.9%
2022-03-05 0.000094 0.000094 0.000059 0.000059 18.8801 -37.23%
2022-03-04 0.00009 0.000098 0.000058 0.000094 138.73 4.44%
2022-03-03 0.000097 0.000097 0.00009 0.00009 345.6 -7.22%
2022-03-02 0.00011 0.00011 0.00006 0.000097 384.12 -11.82%
2022-03-01 0.000099 0.000123 0.000058 0.00011 96.2263 11.11%
2022-02-28 0.000124 0.000124 0.000055 0.000099 765.49 -20.16%
2022-02-27 0.00013 0.00013 0.000124 0.000124 28.2248 -4.62%
2022-02-26 0.000134 0.000134 0.000119 0.00013 45.5001 -2.99%
2022-02-25 0.000134 0.000134 0.000119 0.000134 104.37 --
2022-02-24 0.000134 0.000134 0.000134 0.000134 76.38 --
2022-02-23 0.000134 0.000134 0.000134 0.000134 53.6 --
2022-02-22 0.000126 0.000134 0.000126 0.000134 46.9 6.35%
2022-02-21 0.000135 0.000181 0.000126 0.000126 44.1375 -6.67%
2022-02-20 0.000135 0.000181 0.000135 0.000135 30.3547 --
2022-02-19 0.000139 0.000139 0.000135 0.000135 146.76 -2.88%
2022-02-18 0.000212 0.000212 0.000137 0.000139 145.59 -34.43%
2022-02-17 0.000167 0.000212 0.000167 0.000212 90.1907 26.95%
2022-02-16 0.00014 0.000167 0.00014 0.000167 71.0397 19.29%
2022-02-15 0.00022 0.00022 0.00014 0.00014 145.47 -36.36%
2022-02-14 0.000201 0.00022 0.000145 0.00022 136.36 9.45%
2022-02-13 0.000144 0.000202 0.000144 0.000201 391.04 39.58%
2022-02-12 0.0002 0.000224 0.000143 0.000144 79.61 -28%
2022-02-11 0.00023 0.00023 0.0002 0.0002 290.33 -13.04%
2022-02-10 0.000294 0.000294 0.00023 0.00023 95.6891 -21.77%
2022-02-09 0.000228 0.000331 0.000148 0.000294 429.16 28.95%
2022-02-08 0.000298 0.000298 0.000191 0.000228 126.44 -23.49%
2022-02-07 0.000347 0.000347 0.000193 0.000298 424.89 -14.12%
2022-02-06 0.00038 0.00038 0.000192 0.000347 388.72 -8.68%
2022-02-05 0.00026 0.00038 0.000231 0.00038 485.02 46.15%
2022-02-04 0.000732 0.000732 0.000252 0.00026 206.91 -64.48%
2022-02-03 0.000518 0.000733 0.000237 0.000732 412.04 41.31%
2022-02-02 0.000518 0.000518 0.000518 0.000518 1197.78 --
2022-02-01 0.000518 0.000518 0.000518 0.000518 1197.73 --
2022-01-31 0.000345 0.000518 0.000193 0.000518 1197.73 50.14%
2022-01-30 0.00035 0.00035 0.000189 0.000345 82.1103 -1.43%
2022-01-29 0.000345 0.00035 0.00022 0.00035 186.73 1.45%
2022-01-28 0.000263 0.000345 0.000263 0.000345 169.39 31.18%
2022-01-27 0.000357 0.000357 0.000221 0.000263 78.5291 -26.33%
2022-01-26 0.00039 0.00039 0.00022 0.000357 444.48 -8.46%
2022-01-25 0.000202 0.00039 0.0002 0.00039 455.52 93.07%
2022-01-24 0.0003 0.00033 0.0002 0.000202 429.57 -32.67%
2022-01-23 0.000418 0.000418 0.000197 0.0003 940.47 -28.23%
2022-01-22 0.000398 0.00045 0.000135 0.000418 1163.64 5.03%
2022-01-21 0.000398 0.000515 0.000397 0.000398 255.09 --
2022-01-20 0.000399 0.000399 0.00033 0.000398 485.95 -0.25%
2022-01-19 0.000738 0.000738 0.000399 0.000399 473.13 -45.93%
2022-01-18 0.000798 0.00095 0.000399 0.000738 2477.43 -7.52%
2022-01-17 0.000966 0.00098 0.000203 0.000798 1360.24 -17.39%
2022-01-16 0.000789 0.00097 0.000596 0.000966 511.04 22.43%
2022-01-15 0.000986 0.000986 0.00066 0.000789 81.0713 -19.98%
2022-01-14 0.00108 0.001088 0.000588 0.000986 926.21 -8.7%
2022-01-13 0.001068 0.00108 0.000577 0.00108 169.18 1.12%
2022-01-12 0.001096 0.001096 0.001068 0.001068 96.121 -2.55%
2022-01-11 0.001 0.001198 0.0009 0.001096 187.16 9.6%
2022-01-10 0.000803 0.001198 0.000803 0.001 87.6273 24.53%
2022-01-09 0.001229 0.001229 0.000802 0.000803 402.4 -34.66%
2022-01-08 0.001108 0.001239 0.000848 0.001229 83.1597 10.92%
2022-01-07 0.001113 0.001389 0.000846 0.001108 167.09 -0.45%
2022-01-06 0.001386 0.001395 0.001112 0.001113 362.77 -19.7%
2022-01-05 0.001395 0.001395 0.000868 0.001386 675.11 -0.65%
2022-01-04 0.001397 0.001397 0.001395 0.001395 404.55 -0.14%
2022-01-03 0.001185 0.001397 0.001185 0.001397 655.36 17.89%
2022-01-02 0.001189 0.001635 0.000822 0.001185 366.33 -0.34%
2022-01-01 0.001253 0.001257 0.000801 0.001189 764.6 -5.11%

回顶部