ach币今日最新价格 实时

$ 0.02339571 涨幅：+1.44%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥0.1803 / $0.02483162
L：¥0.1701 / $0.02342755

今年最高/最低价格

H：¥0.37 / $0.05
L：¥0.11 / $0.02

历史最高/最低价格

H：¥1.44 / $0.198666
L：¥0.0098 / $0.00135537

Alchemy Pay交易平台推荐

欧易OKX 币安Binance
ach走势图加载中...
  • ach币历史价格表
  • ach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
2024-06-23 0.02357 0.023705 0.02277 0.022881 1029.33万 -2.92%
2024-06-22 0.023933 0.024123 0.023058 0.023576 1443.84万 -1.49%
2024-06-21 0.022806 0.025062 0.022681 0.023909 2470.81万 4.84%
2024-06-20 0.02097 0.023404 0.020221 0.022812 2308.11万 8.78%
2024-06-19 0.02242 0.02338 0.019717 0.020978 2327.08万 -6.43%
2024-06-18 0.02242 0.02338 0.019717 0.020978 2327.08万 -6.4317573595004%
2024-06-17 0.02386 0.024454 0.023637 0.024171 1069.98万 1.3%
2024-06-16 0.024267 0.024267 0.022888 0.023809 1330.8万 -1.89%
2024-06-15 0.024618 0.025244 0.023951 0.02424 1310.55万 -1.54%
2024-06-14 0.02649 0.026671 0.02457 0.024639 1693.13万 -6.99%
2024-06-13 0.024827 0.02671 0.024492 0.026503 1771.61万 6.75%
2024-06-12 0.027021 0.027101 0.024709 0.02493 1609.62万 -7.74%
2024-06-11 0.026696 0.027164 0.026078 0.027154 1349.44万 1.72%
2024-06-10 0.027056 0.02712 0.026141 0.026696 1364.88万 -1.33%
2024-06-09 0.031608 0.03172 0.026499 0.027063 1868.42万 -14.38%
2024-06-08 0.031783 0.032143 0.030955 0.031761 1530.27万 -0.07%
2024-06-07 0.032641 0.033409 0.031676 0.031783 1964.88万 -2.63%
2024-06-06 0.030453 0.032563 0.03019 0.032459 2365.81万 6.59%
2024-06-05 0.030536 0.030536 0.029177 0.030432 1651.8万 -0.34%
2024-06-04 0.030362 0.030895 0.029648 0.030536 1596.62万 0.57%
2024-06-03 0.029825 0.030438 0.029187 0.030317 1216.12万 1.65%
2024-06-02 0.029993 0.030281 0.029497 0.029715 1023.91万 -0.93%
2024-06-01 0.031361 0.031418 0.029972 0.030053 1258.29万 -4.17%
2024-05-31 0.03123 0.031732 0.029857 0.031253 1486.94万 0.07%
2024-05-30 0.031425 0.032263 0.031006 0.0313 2443.39万 -0.4%
2024-05-29 0.030759 0.033829 0.030647 0.031427 4028.33万 2.17%
2024-05-28 0.029552 0.030685 0.028788 0.030685 1748.93万 3.83%
2024-05-27 0.029951 0.030369 0.029088 0.02922 1118.77万 -2.44%
2024-05-26 0.029677 0.030573 0.029414 0.029832 1161.51万 0.52%
2024-05-25 0.030095 0.030927 0.028833 0.029643 1875.47万 -1.5%
2024-05-24 0.031534 0.032108 0.029757 0.029986 1841.66万 -4.91%
2024-05-23 0.031807 0.033588 0.030922 0.031584 2353.06万 -0.7%
2024-05-22 0.030018 0.032767 0.029937 0.031807 2710.37万 5.96%
2024-05-21 0.030048 0.030209 0.028425 0.030026 1615.24万 -0.07%
2024-05-20 0.029562 0.031516 0.029562 0.029988 1842.28万 1.44%
2024-05-19 0.02933 0.030246 0.028695 0.029562 1576.82万 0.79%
2024-05-18 0.027626 0.029545 0.027341 0.02933 1633.97万 6.17%
2024-05-17 0.027168 0.028255 0.027128 0.027641 1807.19万 1.74%
2024-05-16 0.02597 0.027533 0.025334 0.02723 1887.95万 4.85%
2024-05-15 0.026133 0.027018 0.025553 0.026082 1688.64万 -0.2%
2024-05-14 0.026263 0.026646 0.02443 0.026198 1618.14万 -0.25%
2024-05-13 0.026956 0.027114 0.026069 0.026219 1085.68万 -2.73%
2024-05-12 0.027229 0.027508 0.026357 0.026936 1439.39万 -1.08%
2024-05-11 0.027604 0.029004 0.027353 0.02754 1618.91万 -0.23%
2024-05-10 0.027517 0.027749 0.026384 0.027528 1414.08万 0.04%
2024-05-09 0.028522 0.028608 0.02691 0.027517 1528.31万 -3.52%
2024-05-08 0.029396 0.029459 0.028213 0.028543 1476.46万 -2.9%
2024-05-07 0.030647 0.031124 0.028804 0.029396 1681.84万 -4.08%
2024-05-06 0.030544 0.030771 0.029298 0.030579 1215.94万 0.11%
2024-05-05 0.030273 0.031176 0.030107 0.030548 1471.87万 0.91%
2024-05-04 0.029207 0.030239 0.028556 0.030239 1701.98万 3.53%
2024-05-03 0.027962 0.029927 0.027747 0.029246 2048.48万 4.59%
2024-05-02 0.028957 0.029756 0.027265 0.027962 2107.34万 -3.44%
2024-05-01 0.032897 0.033515 0.028996 0.029109 2011.97万 -11.51%
2024-04-30 0.034134 0.03432 0.031877 0.032808 1918.42万 -3.88%
2024-04-29 0.034173 0.035597 0.033992 0.034134 1572.89万 -0.11%
2024-04-28 0.035654 0.03568 0.033179 0.034131 2429.58万 -4.27%
2024-04-27 0.036771 0.038088 0.034974 0.035902 3626.46万 -2.36%
2024-04-26 0.03433 0.037178 0.033207 0.036611 4405.26万 6.64%
2024-04-25 0.034561 0.037046 0.034161 0.034257 2386.23万 -0.88%
2024-04-24 0.03589 0.036558 0.034446 0.03453 2044.44万 -3.79%
2024-04-23 0.035953 0.038262 0.034321 0.03589 3152万 -0.18%
2024-04-22 0.03518 0.036515 0.033871 0.036007 3331.12万 2.35%
2024-04-21 0.033345 0.035807 0.032279 0.03561 4357.72万 6.79%
2024-04-20 0.030798 0.03354 0.028004 0.033345 3763.6万 8.27%
2024-04-19 0.027484 0.030819 0.027249 0.030734 2908.66万 11.83%
2024-04-18 0.025935 0.029162 0.025695 0.027553 2837.63万 6.24%
2024-04-17 0.028413 0.029256 0.025818 0.025818 3566.69万 -9.13%
2024-04-16 0.024651 0.031886 0.023705 0.02836 4980.14万 15.05%
2024-04-15 0.027934 0.027934 0.02018 0.024571 3618.5万 -12.04%
2024-04-14 0.03183 0.031888 0.025673 0.027897 3162.54万 -12.36%
2024-04-13 0.033569 0.035005 0.03178 0.031908 2183.4万 -4.95%
2024-04-12 0.033234 0.034492 0.033041 0.03353 1478.8万 0.89%
2024-04-11 0.03453 0.034773 0.032363 0.033234 1773.19万 -3.75%
2024-04-10 0.03603 0.03672 0.033992 0.03453 2076.17万 -4.16%
2024-04-09 0.033824 0.03606 0.033008 0.035854 1842.57万 6%
2024-04-08 0.033522 0.034687 0.033462 0.033743 1174.57万 0.66%
2024-04-07 0.033953 0.034412 0.033308 0.033477 1355.08万 -1.4%
2024-04-06 0.034841 0.035456 0.032567 0.033972 1886.11万 -2.49%
2024-04-05 0.033528 0.035006 0.032329 0.034841 2081.26万 3.92%
2024-04-04 0.032917 0.034645 0.031823 0.033585 2073.5万 2.03%
2024-04-03 0.035121 0.035753 0.032256 0.032952 2225.98万 -6.18%
2024-04-02 0.039052 0.03959 0.035174 0.035177 2942.23万 -9.92%
2024-04-01 0.038914 0.039748 0.038304 0.038959 1818.97万 0.12%
2024-03-31 0.039231 0.039607 0.038029 0.03897 2038.05万 -0.67%
2024-03-30 0.041529 0.041933 0.039026 0.039321 2785.35万 -5.32%
2024-03-29 0.04214 0.042731 0.04126 0.041638 3555.94万 -1.19%
2024-03-28 0.045246 0.047193 0.041648 0.041648 4748.87万 -7.95%
2024-03-27 0.042984 0.047558 0.041815 0.045062 4521.4万 4.83%
2024-03-26 0.043825 0.043923 0.04141 0.042838 4183.46万 -2.25%
2024-03-25 0.038031 0.044481 0.036322 0.043733 7161.92万 14.99%
2024-03-24 0.036376 0.03898 0.03526 0.038003 2373.14万 4.47%
2024-03-23 0.0386 0.040316 0.03502 0.036116 4371.97万 -6.44%
2024-03-22 0.034051 0.038946 0.033034 0.038147 3545.33万 12.03%
2024-03-21 0.035743 0.036404 0.031746 0.033989 2752.63万 -4.91%
2024-03-20 0.037731 0.03824 0.033147 0.035685 3548.41万 -5.42%
2024-03-19 0.043092 0.043092 0.037242 0.037868 3018.27万 -12.12%
2024-03-18 0.042535 0.044859 0.038662 0.043244 5103.97万 1.67%
2024-03-17 0.045017 0.048809 0.041889 0.042723 5560.27万 -5.1%
2024-03-16 0.041576 0.051322 0.039716 0.045017 1.4亿 8.28%
2024-03-15 0.039002 0.043928 0.038508 0.04085 4680.03万 4.74%
2024-03-14 0.036125 0.043647 0.034349 0.038879 6532.88万 7.62%
2024-03-13 0.03375 0.037545 0.033515 0.036125 4596.5万 7.04%
2024-03-12 0.031837 0.035372 0.031837 0.033713 3462.92万 5.89%
2024-03-11 0.033816 0.034314 0.031499 0.031869 2355.83万 -5.76%
2024-03-10 0.032313 0.034072 0.031675 0.033721 3633.74万 4.36%
2024-03-09 0.030605 0.036891 0.030523 0.032213 8696.08万 5.25%
2024-03-08 0.027633 0.030685 0.027413 0.030593 2959.36万 10.71%
2024-03-07 0.028732 0.028732 0.02302 0.027474 3358.39万 -4.38%
2024-03-06 0.02974 0.030833 0.028153 0.028795 3383.15万 -3.18%
2024-03-05 0.028967 0.030914 0.028649 0.029744 3126.22万 2.68%
2024-03-04 0.029134 0.029946 0.026546 0.029043 2183.9万 -0.31%
2024-03-03 0.029358 0.031021 0.0289 0.029019 2301.59万 -1.15%
2024-03-02 0.029397 0.03054 0.027916 0.029358 3190.25万 -0.13%
2024-03-01 0.02728 0.032161 0.02469 0.029451 6243.43万 7.96%
2024-02-29 0.025716 0.029002 0.025468 0.027238 3487.45万 5.92%
2024-02-28 0.026491 0.027078 0.025611 0.025716 2275万 -2.93%
2024-02-27 0.02703 0.027305 0.025441 0.026348 2692.21万 -2.52%
2024-02-26 0.025126 0.028297 0.024882 0.026838 3293.07万 6.81%
2024-02-25 0.024118 0.025783 0.023893 0.025126 2133.32万 4.18%
2024-02-24 0.025351 0.026646 0.024102 0.024125 2373.91万 -4.84%
2024-02-23 0.023265 0.026466 0.022831 0.025506 2978.3万 9.63%
2024-02-22 0.02444 0.025564 0.02291 0.023265 2872.04万 -4.81%
2024-02-21 0.023072 0.027807 0.022521 0.024522 6995.75万 6.28%
2024-02-20 0.02148 0.02351 0.021399 0.02315 2542.76万 7.77%
2024-02-19 0.020356 0.021655 0.020317 0.021522 1367.71万 5.73%
2024-02-18 0.021567 0.021732 0.02011 0.02038 1377.6万 -5.5%
2024-02-17 0.021592 0.022313 0.021166 0.021477 1814.11万 -0.53%
2024-02-16 0.020073 0.022046 0.019953 0.021695 2085.9万 8.08%
2024-02-15 0.019012 0.020505 0.018869 0.020002 1754.42万 5.21%
2024-02-14 0.01899 0.019585 0.018905 0.01903 1302.04万 0.21%
2024-02-13 0.018715 0.018971 0.018268 0.018971 1003.12万 1.37%
2024-02-12 0.018668 0.01906 0.018498 0.018748 903.12万 0.43%
2024-02-11 0.018777 0.019073 0.018408 0.018668 975.98万 -0.58%
2024-02-10 0.018448 0.018926 0.018109 0.018734 1147.77万 1.55%
2024-02-09 0.018013 0.01865 0.018007 0.018534 1171.23万 2.89%
2024-02-08 0.017714 0.018344 0.017597 0.017957 1217.54万 1.37%
2024-02-07 0.017848 0.017936 0.017465 0.01771 904.64万 -0.77%
2024-02-06 0.01812 0.018194 0.01726 0.017848 1024.06万 -1.5%
2024-02-05 0.018395 0.018722 0.01785 0.01813 913.82万 -1.44%
2024-02-04 0.018595 0.01867 0.018208 0.018491 1170.92万 -0.56%
2024-02-03 0.018146 0.018633 0.018053 0.018633 1137.32万 2.68%
2024-02-02 0.018777 0.019079 0.017789 0.018241 1359.33万 -2.85%
2024-02-01 0.019607 0.02003 0.018629 0.01873 1519.95万 -4.47%
2024-01-31 0.019006 0.020082 0.018975 0.019517 1851.31万 2.69%

回顶部