ach币今日最新价格 实时

$ 0.02281738 涨幅：+1.06%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥0.1805 / $0.02483162
L：¥0.1703 / $0.02342755

2021年最高价格/最低价格

H：¥72.38 / $9.96 (2021-10-16)
L：¥8.54 / $1.18 (2021-06-23)

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
2021-12-30 16.9545 17.0551 15.729 16.6545 3549.71万 -1.77%
2021-12-29 19.0266 20.158 16.7529 16.7529 4199.44万 -11.95%
2021-12-28 17.3161 19.0905 16.973 19.044 3313.04万 9.98%
2021-12-27 18.164 18.3833 16.5257 17.3033 3465.89万 -4.74%
2021-12-26 18.729 19.25 16.7915 18.1833 4565.79万 -2.91%
2021-12-25 18.9703 23.4698 15.5131 18.7374 2.1亿 -1.23%
2021-12-24 19.3645 19.8962 18.0406 18.9511 3056.38万 -2.13%
2021-12-23 18.7353 20.9938 18.1215 19.3468 6380.64万 3.26%
2021-12-22 16.8128 19.1131 15.6095 18.7196 5397.87万 11.34%
2021-12-21 20.4335 20.4359 14.4657 16.8099 1.8亿 -17.73%
2021-12-20 21.1181 21.3028 20.3076 20.4246 1927.81万 -3.28%
2021-12-19 21.2832 21.8456 20.2794 21.1093 3086.98万 -0.82%
2021-12-18 22.9369 23.3182 20.2149 21.1951 5059.84万 -7.59%
2021-12-17 19.6366 23.9683 19.1834 22.9272 5887.67万 16.76%
2021-12-16 20.0636 22.8879 17.8397 19.5688 6272.12万 -2.47%
2021-12-15 22.1631 23.6061 20.0432 20.0589 7792.99万 -9.49%
2021-12-14 30.5652 32.6271 20.9249 22.194 1.8亿 -27.39%
2021-12-13 27.8988 32.2581 26.9876 30.5824 4900.79万 9.62%
2021-12-12 26.451 27.9531 24.553 27.9159 3725.85万 5.54%
2021-12-11 24.9798 29.7567 24.1173 26.3718 7897.68万 5.57%
2021-12-10 30.0454 30.1052 23.6405 24.9493 4017.69万 -16.96%
2021-12-09 32.6192 34.4926 26.5744 30.0743 8648.34万 -7.8%
2021-12-08 23.0972 34.7603 23.0594 32.5391 1.3亿 40.88%
2021-12-07 28.1124 29.247 18.9064 23.1263 7962.87万 -17.74%
2021-12-06 27.5021 34.6599 27.4858 28.1187 5037.37万 2.24%
2021-12-05 37.6919 37.7883 24.7219 27.5974 7962.43万 -26.78%
2021-12-04 38.3423 42.2356 37.0367 37.5172 3704.97万 -2.15%
2021-12-03 44.9562 45.8706 36.5098 38.3346 6859.93万 -14.73%
2021-12-02 41.9077 49.4458 40.9244 44.9599 7505.59万 7.28%
2021-12-01 41.5051 48.1555 40.0131 41.6718 7584.76万 0.4%
2021-11-30 36.4655 44.6318 33.8435 41.4868 8312.5万 13.77%
2021-11-29 38.1941 41.5334 33.4768 36.4521 2552.35万 -4.56%
2021-11-28 35.8898 44.4737 33.335 38.1768 5822.39万 6.37%
2021-11-27 29.9512 39.6166 29.0276 35.7902 8208.94万 19.5%
2021-11-26 28.7474 30.0262 25.8618 30.0109 1925.77万 4.4%
2021-11-25 29.4237 30.7746 27.0138 28.6542 1304.19万 -2.62%
2021-11-24 27.1903 31.1182 26.0702 29.4231 1750.4万 8.21%
2021-11-23 27.0227 27.5541 24.5344 27.2614 1729.55万 0.88%
2021-11-22 25.7166 28.6515 25.1914 27.0283 1099.67万 5.1%
2021-11-21 26.6661 27.7699 25.2066 25.7224 871.34万 -3.54%
2021-11-20 23.6799 26.71 21.6995 26.6626 1318.34万 12.6%
2021-11-19 22.6881 25.7858 22.0842 23.5977 1565.53万 4.01%
2021-11-18 20.1883 23.0299 19.1868 22.7409 1355.51万 12.64%
2021-11-17 21.6715 21.6821 17.0551 20.1415 956.51万 -7.06%
2021-11-16 20.9347 22.7328 19.5593 21.6668 769.61万 3.5%
2021-11-15 20.153 22.8173 19.9689 20.8982 1020.03万 3.7%
2021-11-14 17.1952 20.7491 16.7541 20.1004 752.28万 16.9%
2021-11-13 16.8115 19.6235 16.7094 17.1984 812.76万 2.3%
2021-11-12 17.9135 18.3726 16.0784 16.81 867.17万 -6.16%
2021-11-11 17.8394 18.7698 17.3846 17.9662 580.49万 0.71%
2021-11-10 19.0956 19.7104 17.7992 17.7992 695.91万 -6.79%
2021-11-09 19.7259 20.8324 18.3271 19.1113 790.18万 -3.12%
2021-11-08 19.3795 21.9741 18.6198 19.7268 693.73万 1.79%
2021-11-07 17.2349 21.3432 17.1517 19.3669 815.93万 12.37%
2021-11-06 18.066 19.4548 17.0751 17.211 843.83万 -4.73%
2021-11-05 21.82 22.3891 18.0659 18.215 1002.43万 -16.52%
2021-11-04 20.9099 21.9777 18.0757 21.82 1786.31万 4.35%
2021-11-03 22.3334 24.1241 19.7902 20.9693 1740.56万 -6.11%
2021-11-02 13.9647 23.5443 13.8252 22.3372 4339.87万 59.95%
2021-11-01 14.3308 16.4709 13.2696 13.9554 1204.8万 -2.62%
2021-10-31 11.9551 14.4023 11.4079 14.3126 849.34万 19.72%
2021-10-30 10.1405 11.9779 9.9724 11.9689 765.7万 18.03%
2021-10-29 9.9701 10.3429 8.7908 10.1408 614.06万 1.71%
2021-10-28 9.9864 10.5426 9.6268 9.9629 430.58万 -0.24%
2021-10-27 9.8892 10.3822 9.6465 9.9843 392.15万 0.96%
2021-10-26 9.974 10.284 9.6665 9.8972 404.53万 -0.77%
2021-10-25 10.4074 11.0754 9.9036 9.9816 545.8万 -4.09%
2021-10-24 9.1216 10.4386 8.9156 10.4145 491.99万 14.17%
2021-10-23 8.6639 9.1995 8.4114 9.0861 387.89万 4.87%
2021-10-22 9.2969 9.5332 8.5951 8.6436 372.45万 -7.03%
2021-10-21 8.7133 9.3842 8.2633 9.2928 439.63万 6.65%
2021-10-20 9.2606 9.2635 8.6819 8.7173 275.34万 -5.87%
2021-10-19 10.042 10.1858 9.0869 9.2627 360.7万 -7.76%
2021-10-18 9.376 10.5708 9.2384 10.0011 561.18万 6.67%
2021-10-17 9.352 9.7847 8.6369 9.3783 445.54万 0.28%
2021-10-16 9.3838 9.9596 8.8919 9.3058 729.38万 -0.83%
2021-10-15 6.8956 9.4236 6.798 9.367 654.4万 35.84%
2021-10-14 6.9481 7.2732 6.7182 6.8835 326.96万 -0.93%
2021-10-13 8.1284 8.3538 6.845 6.9486 355.41万 -14.51%
2021-10-12 7.8366 8.2254 7.4746 8.1391 485.27万 3.86%
2021-10-11 9.1009 9.1154 7.8362 8.0871 482.55万 -11.14%
2021-10-10 9.1009 9.1154 8.3645 8.524 458.84万 -6.34%
2021-10-09 9.2495 9.8278 9.0634 9.0919 470.13万 -1.7%
2021-10-08 8.6172 9.3369 7.924 9.2493 631.58万 7.34%
2021-10-07 8.9399 8.94 7.931 8.6018 578.14万 -3.78%
2021-10-06 8.9096 9.468 8.5255 8.9312 675.61万 0.24%
2021-10-05 8.0301 9.3928 7.4963 8.8945 904.19万 10.76%
2021-10-04 7.7246 8.1286 7.4919 8.0165 500.43万 3.78%
2021-10-03 6.5662 8.5791 6.5662 7.7249 990.45万 17.65%
2021-10-02 7.0025 7.0459 6.0165 6.5904 532.43万 -5.89%
2021-10-01 5.5073 7.2026 5.1436 7.0455 539.02万 27.93%
2021-09-30 5.8005 6.4379 5.505 5.5089 489.07万 -5.03%
2021-09-29 6.9411 7.2653 5.6962 5.7874 314.42万 -16.62%
2021-09-28 7.3974 7.4105 6.3245 6.9411 496.53万 -6.17%
2021-09-27 8.0006 8.0371 6.2417 7.3974 630.78万 -7.54%
2021-09-26 7.3141 8.1923 7.2769 8.0128 685.45万 9.55%
2021-09-25 6.8767 7.9261 5.7191 7.3175 866.94万 6.41%
2021-09-24 5.2618 7.1388 4.6217 6.8745 937.87万 30.65%
2021-09-23 4.4901 5.289 3.8026 5.2741 374.87万 17.46%
2021-09-22 4.3377 4.7433 3.7064 4.4782 314.46万 3.24%
2021-09-21 4.7094 5.4269 4.0842 4.3361 421.3万 -7.93%
2021-09-20 3.0794 5.3682 3.0639 4.6784 562.42万 51.93%
2021-09-19 2.9525 3.1443 2.827 3.0849 119.57万 4.48%
2021-09-18 3.2612 3.3223 2.9499 2.9524 140.45万 -9.47%
2021-09-17 3.309 3.4824 3.2479 3.2626 139.95万 -1.4%
2021-09-16 3.4067 3.4905 3.2417 3.3101 114.83万 -2.84%
2021-09-15 3.2471 3.4834 3.2404 3.4002 138.18万 4.71%
2021-09-14 3.6613 3.6701 3.218 3.2466 117.84万 -11.33%
2021-09-13 3.8184 3.9235 3.6028 3.6615 100.88万 -4.11%
2021-09-12 3.738 3.9843 3.7087 3.8172 134.25万 2.12%
2021-09-11 3.4218 3.9358 3.4218 3.7394 156.52万 9.28%
2021-09-10 3.379 3.4445 3.2187 3.424 142.84万 1.33%
2021-09-09 3.8279 3.8957 3.1011 3.3761 162.87万 -11.8%
2021-09-08 4.3685 4.3755 3.824 3.8254 136.83万 -12.43%
2021-09-07 4.3533 4.5307 4.1224 4.3663 256.15万 0.3%
2021-09-06 4.7777 4.8822 4.3004 4.3439 275.64万 -9.08%
2021-09-05 4.8061 5.0044 4.7476 4.7666 272.95万 -0.82%
2021-09-04 4.9748 5.0333 4.5606 4.8061 317.35万 -3.39%
2021-09-03 4.7226 5.1983 4.6624 4.9746 291.33万 5.34%
2021-09-02 4.452 4.7736 4.2792 4.7276 297.98万 6.19%
2021-09-01 4.3355 4.687 4.2085 4.4503 296.44万 2.65%
2021-08-31 4.4255 4.7031 4.121 4.3342 146.35万 -2.06%
2021-08-30 4.888 4.9434 4.2635 4.4247 110.72万 -9.48%
2021-08-29 4.9336 5.2526 4.8667 4.8861 79.53万 -0.96%
2021-08-28 4.6242 5.2611 4.6242 4.9339 107.99万 6.7%
2021-08-27 4.215 5.2174 4.2028 4.6994 132.04万 11.49%
2021-08-26 4.6267 4.6282 4.0145 4.2133 95.7万 -8.94%
2021-08-25 4.1204 4.714 4.0838 4.6282 124.04万 12.32%
2021-08-24 3.7162 4.4558 3.6772 4.1077 85.92万 10.53%
2021-08-23 3.9612 3.9648 3.6458 3.7174 52.4万 -6.15%
2021-08-22 3.9557 4.2005 3.8708 3.9623 66.35万 0.17%
2021-08-21 3.8124 4.1644 3.7092 3.9545 66.77万 3.73%
2021-08-20 3.6159 4.0118 3.6065 3.8139 45.94万 5.48%
2021-08-19 3.9519 4.0243 3.5306 3.6065 44.16万 -8.74%
2021-08-18 3.7824 4.3237 3.7471 3.964 69.55万 4.8%
2021-08-17 3.2417 4.5071 3.0578 3.7817 89.36万 16.66%
2021-08-16 3.6541 3.6846 3.237 3.2443 36.07万 -11.21%
2021-08-15 3.685 3.856 3.5737 3.6402 43.21万 -1.22%
2021-08-14 3.3662 3.6911 3.2152 3.673 55.71万 9.11%
2021-08-13 3.3241 3.4726 3.0491 3.3662 54.67万 1.27%
2021-08-12 2.8612 3.3241 2.7705 3.3241 42.77万 16.18%
2021-08-11 2.7548 2.9177 2.7213 2.8603 24.99万 3.83%
2021-08-10 2.6148 2.7609 2.5914 2.7548 14.45万 5.35%
2021-08-09 2.7792 2.8082 2.6086 2.615 15.92万 -5.91%
2021-08-08 2.771 3.0229 2.7585 2.773 27.76万 0.07%
2021-08-07 2.5838 2.7853 2.5449 2.7668 22.95万 7.08%
2021-08-06 2.9122 3.217 2.5506 2.5838 73.84万 -11.28%
2021-08-05 2.9037 3.0107 2.6815 2.9122 17.73万 0.29%
2021-08-04 2.5981 3.1008 2.4315 2.9037 27.57万 11.76%
2021-08-03 2.8527 2.9458 2.386 2.5981 43万 -8.92%
2021-08-02 3.1469 3.1588 2.829 2.8527 8.13万 -9.35%
2021-08-01 3.1901 3.4336 3.0069 3.1469 20.32万 -1.35%
2021-07-31 3.0645 3.5161 2.9558 3.1902 50.9万 4.1%
2021-07-30 2.8349 3.1894 2.7345 3.0645 27万 8.1%
2021-07-29 2.8442 2.9455 2.5722 2.8349 20.29万 -0.33%
2021-07-28 3.0524 3.0679 2.5232 2.844 33.01万 -6.83%
2021-07-27 3.0626 3.3481 2.7132 3.0523 49.05万 -0.34%
2021-07-26 2.8399 3.2723 2.6983 3.0626 69.78万 7.84%
2021-07-25 1.9836 2.8507 1.8584 2.8399 47.77万 43.17%
2021-07-24 1.8992 1.9908 1.867 1.9836 12.74万 4.44%
2021-07-23 1.719 1.9515 1.7099 1.8954 14.16万 10.26%
2021-07-22 1.6104 1.7264 1.522 1.719 12.33万 6.74%
2021-07-21 1.7387 1.8097 1.5563 1.6104 10.95万 -7.38%
2021-07-20 1.8588 1.9189 1.7245 1.7387 11.25万 -6.46%
2021-07-19 1.9121 1.9459 1.786 1.8588 12.1万 -2.79%
2021-07-18 1.9165 2.0388 1.8951 1.9121 11.86万 -0.23%
2021-07-17 1.7886 1.9796 1.7031 1.9165 14.47万 7.15%
2021-07-16 1.6696 1.8806 1.5386 1.7886 12.7万 7.13%
2021-07-15 1.5681 1.6711 1.4278 1.6698 12.59万 6.49%
2021-07-14 1.611 1.648 1.4482 1.5681 13.45万 -2.66%
2021-07-13 1.6403 1.661 1.5838 1.611 1.15万 -1.79%
2021-07-12 1.6615 1.6708 1.5417 1.6403 5.35万 -1.28%
2021-07-11 1.5899 1.6983 1.5308 1.6615 13.3万 4.5%
2021-07-10 1.5916 1.6161 1.5008 1.5899 11.95万 -0.11%
2021-07-09 1.9038 1.9141 1.5046 1.5916 14.87万 -16.4%
2021-07-08 1.8781 2.0003 1.8177 1.9102 13.02万 1.71%
2021-07-07 1.8503 1.9434 1.8054 1.8698 12.72万 1.05%
2021-07-06 1.9473 2.017 1.749 1.8503 21.24万 -4.98%
2021-07-05 1.9822 2.0596 1.9002 1.9473 12.94万 -1.76%
2021-07-04 1.9951 2.0333 1.8696 1.9822 10.89万 -0.65%
2021-07-03 1.9944 2.0528 1.7337 1.9858 18.93万 -0.43%
2021-07-02 1.9721 2.1585 1.9624 1.9944 13.24万 1.13%
2021-07-01 2.0595 2.1188 1.9607 1.9725 16.75万 -4.22%
2021-06-30 1.8836 2.1592 1.8021 2.0595 24.36万 9.34%
2021-06-29 1.7235 1.9185 1.7199 1.8836 14.02万 9.29%
2021-06-28 1.5951 1.7469 1.5066 1.7265 12.44万 8.24%
2021-06-27 1.5083 1.8381 1.4238 1.5951 16.94万 5.75%
2021-06-26 1.2644 1.7495 1.2033 1.5083 27.81万 19.29%
2021-06-25 1.2662 1.3918 1.1877 1.2644 4.87万 -0.14%
2021-06-24 1.2298 1.4246 1.22 1.2662 5.14万 2.96%
2021-06-23 1.3058 1.3084 1.1753 1.2298 9.24万 -5.82%
2021-06-22 1.4128 1.4646 1.2835 1.3058 6.47万 -7.57%
2021-06-21 1.3971 1.4597 1.3174 1.4128 10.28万 1.12%
2021-06-20 1.4897 1.4897 1.2878 1.3971 9.1万 -6.22%
2021-06-19 1.6441 1.6441 1.4204 1.4897 13.23万 -9.39%
2021-06-18 1.7397 1.8263 1.5705 1.6441 9.85万 -5.5%
2021-06-17 1.8576 1.9859 1.6587 1.7397 18.98万 -6.35%
2021-06-16 1.7935 1.9048 1.6597 1.8576 18.61万 3.57%
2021-06-15 1.4477 1.7943 1.4066 1.7935 16.54万 23.89%
2021-06-14 1.4739 1.6038 1.3351 1.4477 24.66万 -1.78%
2021-06-13 1.7068 1.718 1.3401 1.4739 19.16万 -13.65%
2021-06-12 1.9277 1.9282 1.6854 1.7068 13.09万 -11.46%
2021-06-11 1.7541 1.9975 1.7541 1.9277 16.43万 9.9%
2021-06-10 1.6457 2.0539 1.4816 1.7541 52.11万 6.59%
2021-06-09 2.1115 2.1478 1.6127 1.6457 15.72万 -22.06%
2021-06-08 2.0798 2.2058 2.0798 2.1115 4.39万 1.52%
2021-06-07 2.1539 2.3502 2.0212 2.0798 6.01万 -3.44%
2021-06-06 2.0825 2.5455 2.0816 2.1539 19.39万 3.43%
2021-06-05 2.3147 2.3147 1.9387 2.0825 11.16万 -10.03%
2021-06-04 2.4645 3.2708 2.1833 2.3147 32.98万 -6.08%
2021-06-03 2.228 2.4948 2.2253 2.4645 10.26万 10.61%
2021-06-02 2.4635 2.622 2.228 2.228 13.57万 -9.56%
2021-06-01 2.1671 2.7396 2.1405 2.4635 16.8万 13.68%
2021-05-31 2.3834 2.7327 1.6151 2.1671 37.72万 -9.08%
2021-05-30 2.7819 2.8177 2.1272 2.3834 15.17万 -14.32%
2021-05-29 3.1395 3.6183 2.555 2.7819 19.19万 -11.39%
2021-05-28 3.0768 3.7869 2.6995 3.1395 28.53万 2.04%
2021-05-27 3.7594 4.5715 3.0117 3.0768 37.43万 -18.16%
2021-05-26 3.6586 4.7974 3.3465 3.7594 103.37万 2.76%
2021-05-25 2.8109 4.2753 2.0497 3.6586 44.12万 30.16%
2021-05-24 3.1092 3.2373 2.1501 2.8139 38.32万 -9.5%
2021-05-23 3.2254 3.8521 2.5579 3.1092 33.84万 -3.6%
2021-05-22 3.6163 4.4946 3.1064 3.2254 22.91万 -10.81%
2021-05-21 4.8749 4.8882 2.6304 3.6172 21.08万 -25.8%
2021-05-20 4.2236 5.0858 2.1876 4.8547 59.99万 14.94%
2021-05-19 3.8332 4.5291 3.678 4.2236 25万 10.18%
2021-05-18 4.4485 4.6605 3.5679 3.8332 18.68万 -13.83%
2021-05-17 4.6535 4.9743 4.4174 4.4485 23.82万 -4.41%
2021-05-16 4.566 5.0303 4.0691 4.6535 29.05万 1.92%
2021-05-15 4.6711 4.8525 3.8053 4.566 26.43万 -2.25%
2021-05-14 4.7644 5.2514 4.063 4.6711 22.3万 -1.96%
2021-05-13 4.7808 5.4038 4.6386 4.7657 25.5万 -0.32%
2021-05-12 4.9029 4.9347 4.3048 4.7779 10.73万 -2.55%
2021-05-11 5.0778 5.2873 4.5556 4.9029 14.43万 -3.44%
2021-05-10 5.0749 5.2804 4.7751 5.0778 8.75万 0.06%
2021-05-09 5.1032 5.491 4.3858 5.0749 32.76万 -0.55%
2021-05-08 5.2056 5.2786 4.7149 5.1032 21.05万 -1.97%
2021-05-07 5.0833 5.8984 5.0517 5.2057 37.8万 2.41%
2021-05-06 4.9357 5.5237 4.8041 5.0833 53.29万 2.99%
2021-05-05 5.2156 5.7184 4.8242 4.9571 31万 -4.96%
2021-05-04 5.26 5.6975 4.8763 5.2156 42.51万 -0.84%
2021-05-03 5.1299 6.1345 4.7961 5.26 41.08万 2.54%
2021-05-02 5.2665 6.3229 4.3594 5.1299 58.29万 -2.59%
2021-05-01 4.9394 6.1713 4.8219 5.2665 146.02万 6.62%
2021-04-30 3.7725 6.1225 3.753 4.9394 128.37万 30.93%
2021-04-29 3.4222 4.1606 2.9063 3.7725 57.43万 10.24%
2021-04-28 3.2058 3.822 3.0397 3.4222 20.82万 6.75%
2021-04-27 3.2981 3.8166 3.0802 3.2087 39.65万 -2.71%
2021-04-26 3.2331 3.6704 2.9264 3.2989 28.33万 2.04%
2021-04-25 3.1407 3.4093 2.7789 3.2331 52.77万 2.94%
2021-04-24 3.2278 3.6864 2.1589 3.1407 49.46万 -2.7%
2021-04-23 2.441 4.0618 2.3046 3.228 102.39万 32.24%
2021-04-22 2.0185 2.5599 2.0184 2.441 16.79万 20.93%
2021-04-21 1.9227 2.4306 1.771 2.0184 13.56万 4.98%
2021-04-20 2.0492 2.2702 1.8909 1.9254 9.11万 -6.04%
2021-04-19 2.0146 2.4031 1.6336 2.0534 14.67万 1.93%
2021-04-18 1.9626 2.2046 1.8557 2.0146 10.27万 2.65%
2021-04-17 1.9432 2.4529 1.6087 1.9626 22.96万 1%
2021-04-16 1.9281 2.0703 1.84 1.9432 8.41万 0.78%
2021-04-15 2.2609 2.2609 1.9077 1.9281 30.32万 -14.72%

回顶部