alcx币今日最新价格 实时

$ 17.19 涨幅：-3.41%
更新时间：2024-07-03 02:45:06

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥345.76 / $47.55 (2024-04-09)
L：¥120.79 / $16.61 (2024-07-01)

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
2024-07-01 17.2666 17.2728 16.6119 17.251 84.64万 -0.09%
2024-06-30 18.2563 18.2563 17.1128 17.2648 132.56万 -5.43%
2024-06-29 18.852 19.4157 18.2291 18.2291 257.13万 -3.3%
2024-06-28 18.2203 18.9936 18.0639 18.8639 169.03万 3.53%
2024-06-27 18.8174 18.9486 18.1607 18.2447 121.94万 -3.04%
2024-06-26 18.04 18.8761 17.8561 18.7964 166.52万 4.19%
2024-06-25 18.4716 18.7218 17.6454 18.0194 167.7万 -2.45%
2024-06-24 18.6192 19.0319 18.465 18.465 93.65万 -0.83%
2024-06-23 18.7816 18.9838 18.37 18.6422 128.13万 -0.74%
2024-06-22 18.5759 19.173 18.3799 18.7734 144.19万 1.06%
2024-06-21 18.255 19.2669 18.2248 18.5799 124.84万 1.78%
2024-06-20 17.9424 18.6945 17.5374 18.2643 126.47万 1.79%
2024-06-18 19.1788 19.6149 17.4241 17.9323 218.88万 -6.4993638809519%
2024-04-21 26.3486 27.374 25.8196 27.374 168.2万 3.89%
2024-04-20 26.2565 26.4085 24.032 26.3486 211.47万 0.35%
2024-04-19 25.0738 26.3525 24.8786 26.2094 209.79万 4.53%
2024-04-18 25.1602 26.266 25.0256 25.0799 237.07万 -0.32%
2024-04-17 27.2578 27.3345 25.0291 25.1111 258.35万 -7.88%
2024-04-16 26.4866 29.0764 26.0451 27.1624 348.46万 2.55%
2024-04-15 30.1794 30.1794 24.182 26.3378 565.39万 -12.73%
2024-04-14 35.9959 36.2055 29.6183 30.1648 533.54万 -16.2%
2024-04-13 35.7076 37.1206 34.9462 35.9656 561.34万 0.72%
2024-04-12 38.1507 39.6247 35.6147 35.6191 725.39万 -6.64%
2024-04-11 35.3981 40.7423 34.8534 38.6012 1921.32万 9.05%
2024-04-10 36.1646 37.3194 34.4269 35.3981 1035.42万 -2.12%
2024-04-09 31.006 47.5516 31.006 36.2294 5143.82万 16.85%
2024-04-08 30.287 32.4067 30.1801 31.0713 446.84万 2.59%
2024-04-07 30.3081 30.4866 29.8364 30.2836 173.69万 -0.08%
2024-04-06 30.2778 30.9167 29.4548 30.2967 247.11万 0.06%
2024-04-05 29.5435 30.5001 29.0079 30.2548 338.06万 2.41%
2024-04-04 30.0946 30.9184 29.1582 29.5015 345.23万 -1.97%
2024-04-03 32.9133 33.8314 29.7971 30.1196 352.54万 -8.49%
2024-04-02 35.6343 35.951 33.1013 33.1013 262.29万 -7.11%
2024-04-01 34.8256 35.6332 34.3147 35.4092 252.03万 1.68%
2024-03-31 33.7899 35.8647 33.6789 34.8753 318.51万 3.21%
2024-03-30 34.2285 34.6246 33.2944 33.8438 253.17万 -1.12%
2024-03-29 33.8602 34.3006 32.7392 34.278 376.4万 1.23%
2024-03-28 34.6325 34.9499 33.8101 33.8469 220.41万 -2.27%
2024-03-27 35.3784 36.137 34.2865 34.5381 278.61万 -2.38%
2024-03-26 33.8398 35.459 33.4168 35.2406 205.21万 4.14%
2024-03-25 34.0405 35.108 33.5214 33.908 420.03万 -0.39%
2024-03-24 31.6969 34.7663 31.3581 34.157 496.04万 7.76%
2024-03-22 29.0333 31.9264 28.3525 31.2425 319.44万 7.61%
2024-03-21 31.8577 32.2828 27.7884 29.0173 559.88万 -8.92%
2024-03-20 35.1434 35.6624 30.0674 31.8476 537.9万 -9.38%
2024-03-19 36.1166 37.2128 34.7532 35.3152 433.77万 -2.22%
2024-03-18 36.8636 36.9069 33.3634 36.1301 471.04万 -1.99%
2024-03-17 37.7511 39.1769 36.3254 36.9289 362.19万 -2.18%
2024-03-16 39.1039 40.2937 36.4544 37.7511 662.22万 -3.46%
2024-03-15 37.94 40.904 37.9029 38.9541 580.73万 2.67%
2024-03-14 37.9448 39.6542 35.7771 37.822 530.84万 -0.32%
2024-03-13 35.9742 40.5967 35.7735 37.9448 878.9万 5.48%
2024-03-12 35.0637 36.1994 33.7103 35.8334 309.49万 2.2%
2024-03-11 35.3941 37.2423 34.9156 35.1373 418.04万 -0.73%
2024-03-10 33.1401 35.8555 32.7633 35.2896 509.89万 6.49%
2024-03-09 32.4599 34.41 32.4032 33.2887 344.86万 2.55%
2024-03-08 30.8677 32.9456 30.7027 32.5134 466.13万 5.33%
2024-03-07 32.1192 32.1192 29.0983 30.737 503.83万 -4.3%
2024-03-06 34.7703 34.8309 31.8762 32.213 511.79万 -7.35%
2024-03-05 32.6732 34.9285 32.6253 34.8459 410.93万 6.65%
2024-03-04 31.6785 33.2718 31.642 32.7824 431.45万 3.48%
2024-03-03 30.867 32.4964 30.8531 31.7142 307.59万 2.74%
2024-03-02 31.2444 31.3874 29.3647 30.867 360.75万 -1.21%
2024-03-01 30.229 31.3398 28.8181 30.9787 433.35万 2.48%
2024-02-29 29.2861 30.9165 28.6839 30.0973 365.78万 2.77%
2024-02-28 29.5106 30.1997 29.0981 29.0981 273.8万 -1.4%
2024-02-27 30.6681 30.8394 28.6238 29.5367 376.66万 -3.69%
2024-02-26 30.3312 31.4769 29.3632 30.6388 388.28万 1.01%
2024-02-25 32.8519 32.8519 29.8577 30.3312 822.08万 -7.67%
2024-02-24 27.0452 36.7606 27.0452 33.4727 3184.3万 23.77%
2024-02-23 25.8552 27.2342 25.5034 27.0843 285.61万 4.75%
2024-02-22 26.5233 27.5332 25.5202 25.8552 218.49万 -2.52%
2024-02-21 28.0594 28.8368 26.3078 26.4774 268.69万 -5.64%
2024-02-20 27.1011 28.4506 26.9668 27.9715 323.19万 3.21%
2024-02-19 26.0099 27.1401 25.8423 27.063 204.74万 4.05%
2024-02-18 26.316 27.0468 25.636 26.0202 231.84万 -1.12%
2024-02-17 26.8117 27.2371 26.1065 26.1823 209.88万 -2.35%
2024-02-16 27.5083 27.6791 26.8278 26.8719 294.47万 -2.31%
2024-02-15 25.6516 27.5624 25.3566 27.1256 283.96万 5.75%
2024-02-14 25.7823 26.615 25.3958 25.5687 217.31万 -0.83%
2024-02-13 25.5856 26.06 24.9212 26.06 197.17万 1.85%
2024-02-12 25.5261 26.1834 25.1656 25.5512 172.83万 0.1%
2024-02-11 24.9483 26.9158 24.9483 25.5294 488.74万 2.33%
2024-02-10 23.9891 25.51 23.5935 25.0059 300.05万 4.24%
2024-02-09 22.9077 24.1403 22.8842 23.9881 157.17万 4.72%
2024-02-08 23.0006 23.3841 22.7529 22.896 146.29万 -0.45%
2024-02-07 23.4438 24.133 22.866 22.9966 215.86万 -1.91%
2024-02-06 22.6918 25.2915 22.5339 23.4438 814.47万 3.31%
2024-02-05 22.78 23.0267 22.1868 22.6876 142.63万 -0.41%
2024-02-04 22.9931 23.1176 22.5859 22.8314 124.87万 -0.7%
2024-02-03 22.488 22.9055 22.2293 22.9055 165.26万 1.86%
2024-02-02 23.2554 23.4875 22.1063 22.4874 158.66万 -3.3%
2024-02-01 24.5771 24.7722 22.819 23.2488 178.64万 -5.4%
2024-01-31 23.8009 25.0192 23.6639 24.5781 275.48万 3.27%
2024-01-30 23.4679 24.4207 22.9514 23.6881 372.93万 0.94%
2024-01-29 23.7561 24.8282 23.3288 23.4679 235.54万 -1.21%
2024-01-28 22.9091 24.3357 22.7712 23.7816 468.93万 3.81%
2024-01-27 21.3456 23.2118 21.2684 22.946 200.8万 7.5%
2024-01-26 22.3723 22.7047 21.249 21.3464 183.92万 -4.59%
2024-01-25 22.0722 22.6799 21.2915 22.4015 226.48万 1.49%
2024-01-22 25.1082 25.4137 24.7924 25.1892 170.18万 0.32%
2024-01-21 23.8082 25.2401 23.0391 24.8826 405.8万 4.51%
2024-01-20 24.7134 24.7643 23.3196 23.8295 278.56万 -3.58%
2024-01-19 25.6915 25.8601 24.3614 24.8062 244.94万 -3.45%
2024-01-18 27.3223 27.7626 25.5443 25.6852 353.13万 -5.99%
2024-01-17 26.4261 27.4689 25.8363 27.3078 443.53万 3.34%
2024-01-16 27.5015 27.5397 26.3032 26.3362 233.68万 -4.24%
2024-01-15 27.8332 28.8329 27.2587 27.3663 306.21万 -1.68%
2024-01-14 28.6203 28.6734 26.7369 27.8342 305.09万 -2.75%
2024-01-13 29.5836 30.0234 28.3461 28.538 417.54万 -3.53%
2024-01-12 26.9413 31.1064 26.9413 29.4281 900.38万 9.23%
2024-01-11 25.5035 27.2421 24.9661 27.2421 420.66万 6.82%
2024-01-10 26.8264 28.2271 25.3115 25.4936 357.39万 -4.97%
2024-01-09 27.9129 28.0401 25.63 26.8291 386.25万 -3.88%
2024-01-08 29.971 30.0711 27.9202 27.9202 313.85万 -6.84%
2024-01-07 29.7886 30.463 28.7165 29.9402 364.7万 0.51%
2024-01-06 31.8699 33.2929 29.6509 29.6509 827.85万 -6.96%
2024-01-05 29.2252 32.1387 28.2374 31.2931 650.7万 7.08%
2024-01-04 32.6105 34.9374 27.2245 29.1374 1071.64万 -10.65%
2024-01-03 32.6328 35.2219 31.4532 32.7469 1463.6万 0.35%
2024-01-02 26.3926 40.0194 25.9666 32.4675 5177.47万 23.02%
2024-01-01 28.6127 28.6899 26.4024 26.4024 455.5万 -7.72%

回顶部