alcx币今日最新价格 实时

$ 17.2 涨幅：-3.29%
更新时间：2024-07-03 02:50:07

24H最高/最低价格

H：¥154.5151 / $21.25
L：¥148.3345 / $20.4

2023年最高价格/最低价格

H：¥266.9 / $36.71 (2023-12-25)
L：¥1.46 / $0.2 (2023-05-09)

历史最高/最低价格

H：¥15023.96 / $2066.2
L：¥74.8217 / $10.29

Alchemix交易平台推荐

欧易OKX 币安Binance
alcx走势图加载中...
  • alcx币历史价格表
  • alcx币概况
2021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 25.4933 31.4253 25.1228 28.5832 2174.14万 12.12%
2023-12-30 23.7173 26.3638 23.2779 25.4375 526.56万 7.25%
2023-12-29 24.1278 27.1482 23.6807 23.7666 511.86万 -1.5%
2023-12-28 26.2871 26.3766 23.8931 24.1278 667.17万 -8.21%
2023-12-27 28.8723 30.3482 26.312 26.3252 919.86万 -8.82%
2023-12-26 32.0326 34.6802 27.4591 28.7309 3359.27万 -10.31%
2023-12-25 20.2866 36.706 20.257 32.0326 5085.21万 57.9%
2023-12-24 20.8611 20.9507 19.6993 20.3028 308.23万 -2.68%
2023-12-23 18.8675 22.2724 18.8192 20.7313 473.67万 9.88%
2023-12-22 18.6077 19.0815 18.1914 18.7261 246.97万 0.64%
2023-12-21 17.821 18.7937 17.4175 18.5939 248.01万 4.34%
2023-12-20 17.2032 18.6993 16.9592 17.8464 265.05万 3.74%
2023-12-19 18.0776 18.2229 16.6985 17.2344 155.78万 -4.66%
2023-12-18 18.2939 18.3143 17.7086 18.072 162.57万 -1.21%
2023-12-17 17.8706 18.2751 17.3486 18.2527 162.63万 2.14%
2023-12-16 18.3775 19.2251 17.8288 17.8694 177.98万 -2.76%
2023-12-15 17.9772 18.9302 17.9279 18.4319 258.15万 2.53%
2023-12-14 17.7165 18.2136 17.28 18.017 226.23万 1.7%
2023-12-13 18.4173 18.6789 17.5039 17.7064 212.74万 -3.86%
2023-12-12 19.8907 19.8928 18.281 18.4085 283.26万 -7.45%
2023-12-11 19.828 20.4718 19.656 19.858 260.81万 0.15%
2023-12-10 19.2525 20.5215 19.0638 19.7998 410.81万 2.84%
2023-12-09 19.2889 21.0482 19.0776 19.2525 575.76万 -0.19%
2023-12-08 19.1341 19.7079 18.7603 19.2683 247.79万 0.7%
2023-12-07 19.3557 19.4906 18.8666 19.1388 297.65万 -1.12%
2023-12-06 19.231 19.8693 18.9588 19.4494 288.96万 1.14%
2023-12-05 20.89 20.9444 19.1747 19.2344 510.8万 -7.93%
2023-12-04 22.1178 22.2951 20.4439 20.8506 984.93万 -5.73%
2023-12-03 16.0271 25.4794 16.0118 22.5307 4097.39万 40.58%
2023-12-02 15.7486 16.1007 15.6517 16.0163 126.69万 1.7%
2023-12-01 15.502 15.8747 15.4147 15.7516 85.76万 1.61%
2023-11-30 15.3997 16.1185 15.381 15.512 172.22万 0.73%
2023-11-29 15.4184 15.729 15.2297 15.3997 121.41万 -0.12%
2023-11-28 16.1465 16.2058 15.4134 15.4428 183.27万 -4.36%
2023-11-27 16.0518 16.2488 15.7874 16.089 190.08万 0.23%
2023-11-26 16.3127 16.4002 16.0014 16.0431 167.8万 -1.65%
2023-11-25 16.1231 16.4393 16.0575 16.3127 154.95万 1.18%
2023-11-24 15.8708 16.5057 15.6995 16.0992 217.87万 1.44%
2023-11-23 15.9792 16.9698 15.1063 15.8424 353.34万 -0.86%
2023-11-22 15.8657 16.3207 15.5302 15.9642 236.59万 0.62%
2023-11-21 15.1713 15.8488 15.0733 15.8322 221.02万 4.36%
2023-11-20 15.0531 15.2408 14.749 15.1433 104.85万 0.6%
2023-11-19 15.0325 15.4519 14.6597 14.9925 140.52万 -0.27%
2023-11-18 15.9531 16.4162 14.9667 14.9667 239.54万 -6.18%
2023-11-17 15.7182 16.5061 15.6737 15.8939 243.94万 1.12%
2023-11-16 15.6182 15.817 15.0707 15.7044 191.94万 0.55%
2023-11-15 16.7814 16.8642 15.3555 15.6082 187.84万 -6.99%
2023-11-14 17.5868 18.1795 16.4246 16.7884 399.38万 -4.54%
2023-11-13 16.353 18.6162 16.353 17.5868 630.23万 7.54%
2023-11-12 15.8385 16.4658 15.7847 16.4015 202.31万 3.55%
2023-11-11 16.4276 16.4276 15.3556 15.8445 209.69万 -3.55%
2023-11-10 16.0557 16.4917 15.9065 16.4594 226.39万 2.51%
2023-11-05 13.8318 15.2531 13.7096 14.647 271.9万 5.89%
2023-11-04 13.8311 14.1013 13.5182 13.8188 110.61万 -0.09%
2023-11-03 13.915 14.5556 13.8199 13.8311 156.68万 -0.6%
2023-11-02 13.761 14.7919 13.7131 13.9166 247.45万 1.13%
2023-11-01 14.056 14.6394 13.6894 13.767 216.43万 -2.06%
2023-10-31 13.5733 14.052 13.3965 14.052 134.33万 3.53%
2023-10-30 13.5731 13.5935 13.3615 13.5615 106.93万 -0.09%
2023-10-29 13.4264 13.5995 13.1968 13.5818 103.67万 1.16%
2023-10-28 13.0887 13.6072 12.9517 13.4473 144.69万 2.74%
2023-10-27 13.6238 14.4157 12.9863 13.0825 296.95万 -3.97%
2023-10-26 13.152 13.889 13.095 13.7165 167.77万 4.29%
2023-10-25 12.6345 13.8933 12.5783 13.1165 305.56万 3.81%
2023-10-24 12.1582 12.7443 12.1194 12.6509 135.12万 4.05%
2023-10-23 12.2112 12.3822 12.1282 12.1489 74.47万 -0.51%
2023-10-22 11.9862 12.2203 11.9816 12.1896 140.71万 1.7%
2023-10-21 11.8135 12.1708 11.7133 11.9691 105.14万 1.32%
2023-10-20 12.102 12.2623 11.6486 11.8103 101.31万 -2.41%
2023-10-19 12.3038 12.4643 11.978 12.1119 105.09万 -1.56%
2023-10-18 12.4185 12.7101 12.2723 12.3162 124.74万 -0.82%
2023-10-17 12.4744 12.7974 12.3769 12.3993 127.08万 -0.6%
2023-10-16 13.1137 13.1137 12.2434 12.493 296.12万 -4.73%
2023-10-15 11.9433 13.6623 11.8093 13.0399 968.48万 9.18%
2023-10-14 11.3515 11.9277 11.2765 11.9277 111.42万 5.08%
2023-10-12 11.5565 12.4121 11.2995 11.9308 233.79万 3.24%
2023-10-11 11.4816 11.7389 11.2193 11.5565 102.71万 0.65%
2023-10-10 12.1897 12.2311 11.4499 11.532 98.99万 -5.4%
2023-10-09 12.4107 12.463 12.0875 12.2311 159.75万 -1.45%
2023-10-08 12.4597 12.6933 12.3081 12.4448 90.71万 -0.12%
2023-10-07 12.3982 12.5204 12.1838 12.4685 70.16万 0.57%
2023-10-06 12.1722 12.6635 12.1635 12.3959 86.81万 1.84%
2023-10-05 12.3027 12.5299 11.9605 12.2297 130.9万 -0.59%
2023-10-04 12.5258 12.6856 12.2284 12.3057 86.25万 -1.76%
2023-10-03 12.6673 13.1311 12.518 12.5212 138.54万 -1.15%
2023-10-02 12.5768 13.0589 12.5655 12.6961 150.08万 0.95%
2023-10-01 12.5814 12.8826 12.2819 12.6083 127.26万 0.21%
2023-09-30 12.9707 13.1505 12.5349 12.567 107.92万 -3.11%
2023-09-29 12.9816 13.2996 12.7594 12.9815 171.37万 --
2023-09-28 12.4208 14.0205 12.3802 13.0728 537.22万 5.25%
2023-09-27 12.4176 12.7469 12.1664 12.397 179.5万 -0.17%
2023-09-26 12.7444 14.3817 12.1843 12.4173 833.21万 -2.57%
2023-09-25 11.5641 14.64 11.3523 12.8215 1050.52万 10.87%
2023-09-24 11.6419 11.6737 11.4953 11.5589 94.44万 -0.71%
2023-09-23 11.7824 11.9126 11.462 11.6899 130.26万 -0.79%
2023-09-22 12.1094 12.2027 11.7129 11.8093 132.28万 -2.48%
2023-09-21 12.2541 12.474 12.0706 12.1379 167.71万 -0.95%
2023-09-20 12.3553 12.7319 12.1084 12.2541 235.47万 -0.82%
2023-09-19 12.997 13.0485 12.2126 12.3726 280.92万 -4.8%
2023-09-18 14.2827 16.1691 12.6152 12.997 1313.1万 -9%
2023-09-17 12.0215 15.9613 11.7776 14.3372 1976.33万 19.26%
2023-09-16 10.6823 12.2013 10.625 12.2013 126.45万 14.22%
2023-09-14 10.7261 10.775 10.3951 10.5947 59.32万 -1.23%
2023-09-13 10.3875 10.8357 10.2795 10.7264 70.03万 3.26%
2023-09-12 10.8987 10.9606 10.3011 10.3978 102.35万 -4.6%
2023-09-11 11.3941 11.4557 10.8682 10.9218 82.36万 -4.15%
2023-09-10 11.6123 11.9244 11.3146 11.3941 174.74万 -1.88%
2023-09-09 11.0545 11.8659 11.0283 11.5936 263.51万 4.88%
2023-09-08 10.9652 11.0502 10.7403 11.0397 93.66万 0.68%
2023-09-07 11.3161 11.343 10.9026 10.9613 124.62万 -3.14%
2023-09-06 11.0058 12.0987 10.9958 11.3161 444.3万 2.82%
2023-09-05 10.8826 11.1469 10.7679 10.9809 90.73万 0.9%
2023-09-04 11.2285 11.3589 10.852 10.8826 90.63万 -3.08%
2023-09-03 11.086 11.437 10.7806 11.2401 160.62万 1.39%
2023-09-02 10.862 12.667 10.621 11.1065 578.74万 2.25%
2023-09-01 10.9229 11.096 10.8413 10.8646 75.82万 -0.53%
2023-08-31 10.8134 11.31 10.7282 10.7557 75.35万 -0.53%
2023-08-30 10.7526 10.9147 10.3462 10.7943 63.49万 0.39%
2023-08-29 10.9088 11.0033 10.4241 10.7502 72.49万 -1.45%
2023-08-28 10.9816 11.0555 10.7307 10.9044 56.57万 -0.7%
2023-08-27 10.7198 11.6353 10.6422 10.9899 250.74万 2.52%
2023-08-26 10.6833 10.807 10.5681 10.7198 49.55万 0.34%
2023-08-25 10.868 11.201 10.6927 10.703 101.28万 -1.52%
2023-08-24 10.7577 10.9728 10.5095 10.868 55.29万 1.03%
2023-08-22 11.2821 11.3629 10.8858 10.9285 39.03万 -3.13%
2023-08-21 11.2701 11.5374 11.2627 11.2965 48.87万 0.23%
2023-08-20 10.9977 11.3774 10.9084 11.2828 50.89万 2.59%
2023-08-19 11.679 11.8171 10.5908 10.996 96.89万 -5.85%
2023-08-18 12.0612 12.1513 11.6679 11.6769 70.93万 -3.19%
2023-08-17 13.0072 13.2436 12.0753 12.0911 108.1万 -7.04%
2023-08-16 13.4206 13.4206 13.0075 13.0173 54.87万 -3.01%
2023-08-15 13.5381 13.6716 13.1839 13.42 109.01万 -0.87%
2023-08-03 12.7753 12.9782 12.7112 12.7216 47.82万 -0.42%
2023-08-02 12.8821 13.4029 12.5988 12.7738 132.84万 -0.84%
2023-08-01 13.7426 13.8313 12.8173 12.8553 206.59万 -6.46%
2023-07-31 14.0601 14.1276 13.7118 13.7512 76.56万 -2.2%
2023-07-30 13.989 14.0969 13.9083 14.0561 39.66万 0.48%
2023-07-29 14.3547 14.3644 13.8305 13.9956 58.39万 -2.5%
2023-07-28 13.964 14.7301 13.8493 14.3545 110.9万 2.8%
2023-07-27 13.9739 13.9863 13.606 13.9677 47.59万 -0.04%
2023-07-26 13.9142 14.0838 13.7697 13.971 45.15万 0.41%
2023-07-25 14.096 14.3247 13.842 13.9142 38.96万 -1.29%
2023-07-24 14.1076 14.1613 13.9204 14.114 29.32万 0.05%
2023-07-23 14.2392 14.4647 14.0901 14.1075 57.87万 -0.92%
2023-07-22 14.0372 14.331 13.989 14.2392 29.76万 1.44%
2023-07-21 14.0739 14.3715 13.9404 14.0359 41.37万 -0.27%
2023-07-20 13.9816 14.2301 13.8268 14.0754 27.97万 0.67%
2023-07-19 14.2765 14.329 13.8945 13.981 39.38万 -2.07%
2023-07-18 14.4485 14.4745 14.079 14.2761 52.79万 -1.19%
2023-07-17 14.6565 14.9153 14.3837 14.4485 82.06万 -1.42%
2023-07-16 15.1345 15.2293 14.361 14.6941 87.25万 -2.91%
2023-07-15 14.6504 15.1943 14.6504 15.1389 83.36万 3.33%
2023-07-14 14.3656 14.7982 14.1417 14.6791 64.34万 2.18%
2023-07-13 14.5029 14.6142 14.2689 14.3657 71.57万 -0.95%
2023-07-11 15.0378 15.3754 14.3214 15.1378 100.47万 0.66%
2023-07-10 14.9893 15.1227 14.5783 15.0027 66.31万 0.09%
2023-07-09 14.4757 15.2069 14.3126 14.9998 83.01万 3.62%
2023-07-08 15.2938 15.3781 14.2959 14.4747 91.06万 -5.36%
2023-07-07 15.7337 15.964 15.0005 15.2904 101.37万 -2.82%
2023-07-05 14.7646 19.4725 14.6779 17.7616 1273.82万 20.3%
2023-07-04 14.3165 14.9203 14.1951 14.7717 68万 3.18%
2023-07-03 14.2732 14.3281 14.0664 14.2971 43.86万 0.17%
2023-07-02 13.8873 14.4317 13.817 14.2635 49.17万 2.71%
2023-07-01 14.0424 14.497 13.7594 13.8763 83.81万 -1.18%
2023-06-30 14.4123 14.4182 13.9072 14.0515 66.74万 -2.5%
2023-06-28 15.5781 15.604 15.0168 15.0208 42.65万 -3.58%
2023-06-26 14.6923 15.7892 14.5837 15.4924 102.08万 5.45%
2023-06-25 14.7289 14.8484 14.6038 14.6976 51.94万 -0.21%
2023-06-22 13.5894 14.3193 13.5746 14.2523 54.06万 4.88%
2023-06-21 13.7108 13.8966 13.4306 13.5896 37.1万 -0.88%
2023-06-20 13.9199 14.2114 13.6196 13.7107 44.8万 -1.5%
2023-06-19 13.799 14.1635 13.6172 13.9199 47.61万 0.88%
2023-06-18 13.4676 13.9916 13.4453 13.7959 41.75万 2.44%
2023-06-17 12.9224 13.4782 12.9036 13.4682 43.89万 4.22%
2023-06-16 13.8427 13.8825 12.8291 12.9232 75.32万 -6.64%
2023-06-15 13.7277 14.0666 13.6643 13.8427 66.5万 0.84%
2023-06-14 13.968 14.2684 13.7267 13.7358 46.56万 -1.66%
2023-06-13 13.9272 14.2505 13.7291 13.9679 58.84万 0.29%
2023-06-12 13.9698 14.4074 13.839 13.9272 63.63万 -0.3%
2023-06-11 15.7701 16.565 13.7999 13.9582 193.81万 -11.49%
2023-06-10 15.511 15.8844 15.3017 15.7697 30.65万 1.67%
2023-06-09 15.5139 15.6192 15.2043 15.511 25.72万 -0.02%
2023-06-08 15.6906 16.115 15.498 15.498 36.86万 -1.23%
2023-06-07 16.1376 16.1376 15.1788 15.6906 84.23万 -2.77%
2023-06-06 16.8823 17.3577 16.0957 16.1227 64.09万 -4.5%
2023-06-05 17.2089 17.2089 16.6964 16.8793 32.74万 -1.92%
2023-06-04 16.8156 17.3407 16.8074 17.2066 35.19万 2.33%
2023-06-03 16.8562 17.0494 16.5639 16.8195 28.74万 -0.22%
2023-06-02 16.8838 17.071 16.5418 16.8596 29.6万 -0.14%
2023-06-01 17.1858 17.24 16.8669 16.8834 37.75万 -1.76%
2023-05-31 17.3232 17.6151 17.1345 17.186 43.13万 -0.79%
2023-05-30 17.0792 17.602 17.0481 17.3232 54.32万 1.43%
2023-05-29 16.8527 17.2582 16.6635 17.0777 24.07万 1.34%
2023-05-28 17.2016 17.2488 16.7622 16.8519 29.63万 -2.03%
2023-05-27 16.6176 17.2663 16.6131 17.2071 42.47万 3.55%
2023-05-26 16.8314 17.1996 16.2245 16.6323 73.57万 -1.18%
2023-05-25 17.4488 17.4653 16.4231 16.8302 91.9万 -3.55%
2023-05-24 17.0527 17.7313 16.9621 17.4488 56.61万 2.32%
2023-05-23 17.0969 17.2355 16.6803 17.0529 71.26万 -0.26%
2023-05-22 17.5982 17.8384 17.0955 17.0955 35.72万 -2.86%
2023-05-21 17.6728 17.7545 17.4318 17.6063 36.09万 -0.38%
2023-05-20 17.7911 17.8627 17.4763 17.6763 43.12万 -0.65%
2023-05-19 18.3963 18.398 17.7716 17.7911 86.72万 -3.29%
2023-05-18 18.82 18.9041 18.3137 18.396 46万 -2.25%
2023-05-17 18.7664 19.3959 18.6075 18.8203 105.72万 0.29%
2023-05-16 19.1292 19.1398 18.5062 18.8193 67.76万 -1.62%
2023-05-15 18.7099 19.3426 18.5765 19.1395 95.67万 2.3%
2023-05-14 17.7867 19.5227 17.5961 18.7906 317.9万 5.64%
2023-05-13 17.1875 17.9177 16.9602 17.7465 112.68万 3.25%
2023-05-12 18.0009 18.2547 17.0971 17.2175 79.5万 -4.35%
2023-05-11 17.6609 18.1672 17.5133 18.0599 90.35万 2.26%
2023-05-10 18.3623 18.4284 17.6063 17.6393 123.35万 -3.94%
2023-05-09 19.4785 19.846 18.2646 18.3638 294.2万 -5.72%
2023-05-08 17.7559 19.9585 17.7214 19.4255 263.42万 9.4%
2023-05-07 18.8495 19.1331 17.6978 17.7776 134.88万 -5.69%
2023-05-06 17.724 20.3107 17.5104 18.8378 571.59万 6.28%
2023-05-05 17.3084 17.8685 17.276 17.706 73.95万 2.3%
2023-05-04 17.504 17.8891 17.2358 17.3726 85.53万 -0.75%
2023-05-03 17.5385 17.9278 17.3223 17.504 112.66万 -0.2%
2023-05-02 18.0776 18.5517 17.4715 17.5646 81.74万 -2.84%
2023-05-01 18.184 18.2381 17.8661 18.0836 71.99万 -0.55%
2023-04-30 17.9627 18.5538 17.8636 18.1849 141.27万 1.24%
2023-04-29 17.8956 18.1391 17.6241 17.9628 83.42万 0.38%
2023-04-28 18.4132 18.4875 17.4545 17.9529 127.94万 -2.5%

回顶部