alph币今日最新价格 实时

$ 1.27 涨幅：-0.30%
更新时间：2024-07-01 06:20:06

24H最高/最低价格

H：¥12.5724 / $1.73
L：¥12.2817 / $1.69

2019年最高价格/最低价格

H：¥0.18 / $0.03 (2019-08-17)
L：¥0 / $0 (2019-12-04)

历史最高/最低价格

H：¥28.05 / $3.86
L：¥0.0408 / $0.00561836

Alephium交易平台推荐

欧易OKX 币安Binance
alph走势图加载中...
  • alph币历史价格表
  • alph币概况
2019年 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
2019-12-04 0.001958 0.001958 0 0 0 -100%
2019-12-03 0.0018 0.0045 0.0018 0.001958 0 8.78%
2019-12-02 0.00176 0.0018 0.00176 0.0018 0 2.27%
2019-12-01 0.0027 0.00489 0.00175 0.00176 0 -34.81%
2019-11-30 0.003799 0.004196 0.0027 0.0027 0 -28.93%
2019-11-29 0.004 0.004198 0.00265 0.003799 0 -5.03%
2019-11-28 0 0.004 0 0.004 0 --
2019-11-27 0.0039 0.004991 0.002059 0.002499 0 -35.92%
2019-11-26 0.005485 0.005998 0.002577 0.0039 0 -28.9%
2019-11-25 0.005493 0.005495 0.004503 0.005485 0 -0.15%
2019-11-24 0.0074 0.0074 0.004001 0.005493 0 -25.77%
2019-11-23 0.007555 0.007998 0.005003 0.0074 0 -2.05%
2019-11-22 0.00735 0.008 0.005003 0.007555 0 2.79%
2019-11-21 0 0.0074 0.00645 0.00735 0 --
2019-10-18 0.007458 0.008398 0.007458 0.007458 619.72 --
2019-10-17 0.0085 0.008899 0.0072 0.007458 3069.2 -12.26%
2019-10-16 0.008703 0.00957 0.0085 0.0085 1556.91 -2.33%
2019-10-15 0.009877 0.009877 0.0087 0.00957 1040.82 -3.11%
2019-10-14 0.008999 0.0099 0.008501 0.009877 2743.99 9.76%
2019-10-13 0.00833 0.0093 0.008001 0.0085 1249.36 2.04%
2019-10-12 0.008252 0.009295 0.0077 0.00833 3084.57 0.95%
2019-10-11 0.00715 0.009495 0.00715 0.008252 3049.54 15.41%
2019-10-10 0.009806 0.00985 0.00715 0.00715 2992.45 -27.09%
2019-10-09 0.010098 0.010098 0.008901 0.009806 5088.05 -2.89%
2019-10-08 0.010222 0.010222 0.009236 0.010098 4251.15 -1.21%
2019-10-07 0.01018 0.010228 0.009404 0.010222 1219.01 0.41%
2019-10-06 0.010199 0.01028 0.009811 0.01018 263.01 -0.19%
2019-10-05 0.0104 0.0104 0.009751 0.010199 365.34 -1.93%
2019-10-04 0.01055 0.01127 0.00971 0.0104 5237.13 -1.42%
2019-10-03 0.010399 0.01112 0.009721 0.01055 1732.39 1.45%
2019-10-02 0.011277 0.011277 0.009754 0.010399 1156.71 -7.79%
2019-10-01 0.010148 0.011396 0.009478 0.011277 2522.63 11.13%
2019-09-30 0.010163 0.010163 0.009461 0.0095 1209.61 -6.52%
2019-09-29 0.010168 0.010168 0.0093 0.010163 24.2544 -0.05%
2019-09-28 0.010197 0.010197 0.00929 0.010168 3107.39 -0.28%
2019-09-27 0.010298 0.010298 0.009312 0.010197 3998.24 -0.98%
2019-09-26 0.010799 0.010799 0.0097 0.010298 1710.28 -4.64%
2019-09-25 0.011885 0.011885 0.009589 0.010799 4541.58 -9.14%
2019-09-24 0.012548 0.012548 0.011112 0.011885 3842.67 -5.28%
2019-09-23 0.012866 0.012866 0.010547 0.012548 1.57万 -2.47%
2019-09-22 0.010712 0.012877 0.01 0.012866 2.55万 20.11%
2019-09-21 0.009789 0.010714 0.009585 0.010712 5712.82 9.43%
2019-09-20 0.0093 0.010597 0.00929 0.009789 3776.03 5.26%
2019-09-19 0.00969 0.009907 0.00923 0.009782 1804.59 0.95%
2019-09-18 0.009785 0.009989 0.00938 0.00938 1059.25 -4.14%
2019-09-17 0.00973 0.009785 0.009083 0.009785 1121.15 0.57%
2019-09-16 0.00998 0.00998 0.00908 0.00973 1859.48 -2.51%
2019-09-15 0.010301 0.010711 0.009503 0.00998 3166.58 -3.12%
2019-09-14 0.009318 0.010717 0.009318 0.010409 5665.91 11.71%
2019-09-13 0.01 0.010098 0.009 0.009318 3628.17 -6.82%
2019-09-12 0.010106 0.010114 0.00922 0.01 2799.52 -1.05%
2019-09-11 0.00965 0.010149 0.009399 0.010106 2804.38 4.73%
2019-09-10 0.010167 0.010167 0.009202 0.00965 827.28 -5.09%
2019-09-09 0.01029 0.010293 0.009421 0.010167 4650.05 -1.2%
2019-09-08 0.009999 0.011 0.009482 0.01029 4300.88 2.91%
2019-09-07 0.009631 0.011338 0.009421 0.00955 7818 -0.84%
2019-09-06 0.011421 0.011796 0.0094 0.009631 1.11万 -15.67%
2019-09-05 0.012176 0.012179 0.010103 0.011421 9435.48 -6.2%
2019-09-04 0.01259 0.013367 0.011731 0.011912 1.41万 -5.39%
2019-09-03 0.011694 0.013886 0.010805 0.01259 2.65万 7.66%
2019-09-02 0.01085 0.01178 0.0103 0.011694 1.44万 7.78%
2019-09-01 0.010316 0.010979 0.0103 0.01085 8946.85 5.18%
2019-08-31 0.00883 0.010996 0.008813 0.010498 1.54万 18.89%
2019-08-30 0.008617 0.011111 0.008481 0.00883 1.18万 2.47%
2019-08-29 0.008641 0.009325 0.008374 0.008617 1.22万 -0.28%
2019-08-28 0.0105 0.010947 0.008283 0.008641 3.99万 -17.7%
2019-08-27 0.011186 0.011372 0.0105 0.0105 1.35万 -6.13%
2019-08-26 0.010366 0.012499 0.01028 0.011186 2.77万 7.91%
2019-08-25 0.010297 0.010781 0.009758 0.010366 7748.8 0.67%
2019-08-24 0.00982 0.010463 0.00952 0.010297 1.85万 4.86%
2019-08-23 0.010002 0.010786 0.009501 0.00982 8919.3 -1.82%
2019-08-22 0.011688 0.011874 0.008603 0.010002 3.45万 -14.43%
2019-08-21 0.021045 0.021045 0.0075 0.011688 8.93万 -44.46%
2019-08-20 0.0226 0.023647 0.017 0.021045 10万 -6.88%
2019-08-19 0.018478 0.023 0.015121 0.0226 8.55万 22.31%
2019-08-18 0.023687 0.023687 0.015111 0.018478 7.81万 -21.99%
2019-08-17 0 0.025188 0.02092 0.023687 5.61万 --

回顶部