amkt币今日最新价格 实时

$ 163.18 涨幅：-5.34%
更新时间：2024-07-08 01:50:11

24H最高/最低价格

H：¥1525.3464 / $209.86
L：¥1474.7584 / $202.9

2023年最高价格/最低价格

H：¥0.06 / $0.01 (2023-02-17)
L：¥0.02 / $0 (2023-01-01)

历史最高/最低价格

H：¥2019.74 / $277.88
L：¥485.093 / $66.74

Alongside Crypto Market Index交易平台推荐

欧易OKX 币安Binance
amkt走势图加载中...
  • amkt币历史价格表
  • amkt币概况
2017年 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
2023-05-09 0.005711 0.005711 0.004955 0.004968 4066.99万 -13.01%
2023-05-08 0.00538 0.0066 0.005317 0.005613 1.3亿 4.33%
2023-05-07 0.005311 0.005416 0.005209 0.005362 480.01万 0.96%
2023-05-06 0.005292 0.00535 0.005268 0.005279 335.31万 -0.25%
2023-05-05 0.005256 0.005394 0.005247 0.005284 364.03万 0.53%
2023-05-04 0.00546 0.005483 0.00523 0.005261 411.83万 -3.64%
2023-05-03 0.00542 0.00548 0.005357 0.00546 468.74万 0.74%
2023-05-02 0.005696 0.005705 0.005412 0.005419 676.68万 -4.86%
2023-05-01 0.005969 0.0061 0.005663 0.005683 2154.14万 -4.79%
2023-04-30 0.005926 0.006724 0.005801 0.00597 1.0亿 0.74%
2023-04-29 0.005623 0.006175 0.005533 0.005927 4448.46万 5.41%
2023-04-28 0.005922 0.005922 0.005521 0.005628 1240.31万 -4.96%
2023-04-27 0.005527 0.006139 0.005513 0.005922 3795.47万 7.15%
2023-04-26 0.005508 0.005652 0.005312 0.005527 845.3万 0.34%
2023-04-25 0.005496 0.005689 0.00538 0.005506 894.33万 0.18%
2023-04-24 0.005524 0.005621 0.005469 0.005492 263.45万 -0.58%
2023-04-23 0.005681 0.005737 0.005425 0.005538 398.98万 -2.52%
2023-04-22 0.005594 0.005777 0.005495 0.005681 926.77万 1.56%
2023-04-21 0.005661 0.005686 0.005459 0.005591 624.05万 -1.24%
2023-04-20 0.005983 0.006026 0.005637 0.005661 495.94万 -5.38%
2023-04-19 0.005927 0.00604 0.005881 0.005985 396.31万 0.98%
2023-04-18 0.00607 0.006195 0.005911 0.005922 521.48万 -2.44%
2023-04-17 0.006083 0.006136 0.00594 0.00607 421.3万 -0.21%
2023-04-16 0.005965 0.006142 0.005944 0.006082 330.39万 1.96%
2023-04-15 0.005975 0.006159 0.005938 0.005962 482.86万 -0.22%
2023-04-14 0.00594 0.006012 0.005831 0.005973 304.77万 0.56%
2023-04-13 0.006086 0.006091 0.005848 0.00594 498.84万 -2.4%
2023-04-12 0.005867 0.006153 0.005864 0.006085 470.84万 3.72%
2023-04-11 0.005838 0.005985 0.005778 0.005869 336.21万 0.53%
2023-04-10 0.006007 0.006074 0.005829 0.005839 327.65万 -2.8%
2023-04-09 0.006016 0.006107 0.005938 0.006013 485.7万 -0.05%
2023-04-08 0.006112 0.006203 0.005895 0.006016 567.66万 -1.57%
2023-04-07 0.006045 0.007339 0.005975 0.006113 5333.42万 1.12%
2023-04-06 0.005847 0.006251 0.005805 0.006044 1002.46万 3.37%
2023-04-05 0.005646 0.005907 0.005541 0.005856 507.11万 3.72%
2023-04-04 0.005653 0.005728 0.005567 0.00565 340.4万 -0.05%
2023-04-03 0.005828 0.005976 0.005631 0.005659 504.4万 -2.9%
2023-04-02 0.005598 0.00604 0.005556 0.005835 1711.19万 4.23%
2023-04-01 0.005572 0.005652 0.005385 0.005598 693.72万 0.47%
2023-03-31 0.005614 0.005743 0.005508 0.005585 391.97万 -0.52%
2023-03-30 0.005336 0.005656 0.005261 0.005618 304.01万 5.28%
2023-03-29 0.005351 0.005412 0.005245 0.005338 297.7万 -0.24%
2023-03-28 0.005694 0.005907 0.005256 0.005353 412.32万 -5.99%
2023-03-27 0.0057 0.005742 0.005576 0.005693 245.22万 -0.12%
2023-03-26 0.005716 0.005756 0.005608 0.005699 349.03万 -0.3%
2023-03-25 0.005822 0.005853 0.005665 0.005722 429.21万 -1.72%
2023-03-24 0.005844 0.005925 0.005562 0.005823 796.74万 -0.36%
2023-03-23 0.006091 0.006155 0.005811 0.005844 576.8万 -4.06%
2023-03-22 0.006184 0.0062 0.00578 0.006091 493.69万 -1.5%
2023-03-21 0.006207 0.006361 0.006124 0.006185 444.48万 -0.35%
2023-03-20 0.006224 0.006248 0.00609 0.006207 360.68万 -0.27%
2023-03-19 0.006095 0.006399 0.006093 0.006214 440.72万 1.95%
2023-03-18 0.005947 0.006226 0.005891 0.006096 399.71万 2.51%
2023-03-17 0.005986 0.006049 0.005797 0.005946 378.59万 -0.67%
2023-03-16 0.006304 0.006364 0.00597 0.00599 805.93万 -4.98%
2023-03-15 0.005897 0.006337 0.005807 0.006325 780.46万 7.26%
2023-03-14 0.005121 0.005942 0.005076 0.005899 667.54万 15.19%
2023-03-13 0.005214 0.005388 0.005116 0.005121 200.41万 -1.78%
2023-03-12 0.005297 0.005548 0.005169 0.005225 448.59万 -1.36%
2023-03-11 0.005855 0.005882 0.005109 0.005297 850.52万 -9.53%
2023-03-10 0.006161 0.00617 0.00572 0.005854 484.18万 -4.98%
2023-03-09 0.006132 0.006336 0.005971 0.006149 1043.82万 0.28%
2023-03-08 0.006132 0.006453 0.005959 0.006132 1871.61万 --
2023-03-07 0.006306 0.006335 0.005978 0.006139 457.49万 -2.65%
2023-03-06 0.00624 0.006451 0.006093 0.006312 986.76万 1.15%
2023-03-05 0.006249 0.006337 0.00616 0.006236 288.88万 -0.21%
2023-03-04 0.00683 0.006905 0.006119 0.006249 673.59万 -8.51%
2023-03-03 0.00704 0.007071 0.006732 0.006831 567.62万 -2.97%
2023-03-02 0.007033 0.007073 0.006906 0.007035 588.95万 0.03%
2023-03-01 0.007082 0.00711 0.006942 0.007033 561.49万 -0.69%
2023-02-28 0.007187 0.007285 0.006954 0.007082 997.19万 -1.46%
2023-02-27 0.006854 0.007384 0.006729 0.00719 2584.83万 4.9%
2023-02-26 0.006989 0.007114 0.006747 0.006855 797.1万 -1.92%
2023-02-25 0.006985 0.007159 0.006936 0.006989 1001.93万 0.06%
2023-02-24 0.006945 0.007153 0.006887 0.006986 651.12万 0.59%
2023-02-23 0.007324 0.007425 0.006778 0.006943 1856.45万 -5.2%
2023-02-22 0.007204 0.007565 0.006924 0.007357 3191.73万 2.12%
2023-02-21 0.007038 0.007396 0.00676 0.007205 2755.7万 2.37%
2023-02-20 0.007032 0.007093 0.006953 0.007036 437.02万 0.06%
2023-02-19 0.007149 0.007256 0.006925 0.00702 769.68万 -1.8%
2023-02-18 0.007467 0.007563 0.006933 0.00715 1725.37万 -4.25%
2023-02-17 0.006211 0.007907 0.006195 0.007467 1.4亿 20.22%
2023-02-16 0.005787 0.006328 0.005741 0.006224 2604.12万 7.55%
2023-02-15 0.00572 0.005913 0.005579 0.00579 1157.63万 1.22%
2023-02-14 0.006149 0.006214 0.005624 0.00572 801.17万 -6.98%
2023-02-13 0.00601 0.006588 0.005949 0.006158 2587.73万 2.46%
2023-02-12 0.005759 0.006045 0.005724 0.00601 442.16万 4.36%
2023-02-11 0.006378 0.006405 0.005675 0.005768 1259.63万 -9.56%
2023-02-10 0.006741 0.006829 0.006212 0.006379 3028.84万 -5.37%
2023-02-09 0.006062 0.007719 0.006011 0.006743 1.0亿 11.23%
2023-02-08 0.006114 0.006236 0.006006 0.006062 740.55万 -0.85%
2023-02-07 0.006005 0.006227 0.005973 0.006115 823.38万 1.83%
2023-02-06 0.006187 0.006466 0.005783 0.006006 1425.45万 -2.93%
2023-02-05 0.005965 0.006341 0.005936 0.006192 1127.64万 3.81%
2023-02-04 0.005857 0.006135 0.005615 0.005983 1518.36万 2.15%
2023-02-03 0.005186 0.005975 0.005156 0.005857 1814.25万 12.94%
2023-02-02 0.005301 0.005383 0.005039 0.005178 721.7万 -2.32%
2023-02-01 0.005429 0.005458 0.005097 0.005308 534.78万 -2.23%
2023-01-31 0.005553 0.005921 0.005338 0.005434 1146.72万 -2.14%
2023-01-30 0.005481 0.005566 0.005422 0.005554 260.29万 1.33%
2023-01-29 0.005505 0.005673 0.005421 0.005481 397.25万 -0.44%
2023-01-28 0.005264 0.005656 0.005209 0.005498 1240.68万 4.45%
2023-01-27 0.005181 0.005451 0.005144 0.005259 619.69万 1.51%
2023-01-26 0.005537 0.005753 0.004989 0.005181 3045.81万 -6.43%
2023-01-25 0.005115 0.006187 0.005095 0.005551 7246.82万 8.52%
2023-01-24 0.00521 0.00526 0.004989 0.005116 530.67万 -1.8%
2023-01-23 0.005134 0.005333 0.005075 0.005221 570.65万 1.69%
2023-01-22 0.004783 0.005263 0.004779 0.005135 705.63万 7.36%
2023-01-21 0.004703 0.004835 0.004696 0.004783 245.49万 1.7%
2023-01-20 0.004861 0.004863 0.004578 0.004709 446.75万 -3.13%
2023-01-19 0.004986 0.005241 0.004849 0.004852 748.29万 -2.69%
2023-01-18 0.004849 0.005145 0.004822 0.005007 675.05万 3.26%
2023-01-17 0.004916 0.005107 0.004749 0.004855 954.31万 -1.24%
2023-01-16 0.004618 0.005098 0.004594 0.004923 2381.38万 6.6%
2023-01-15 0.004319 0.004765 0.004282 0.004618 773.55万 6.92%
2023-01-14 0.004095 0.004454 0.004086 0.00432 1035.69万 5.49%
2023-01-13 0.004 0.004234 0.003989 0.004093 429.28万 2.33%
2023-01-12 0.004037 0.004192 0.003962 0.003999 387.79万 -0.94%
2023-01-11 0.003992 0.004163 0.003894 0.004037 860.47万 1.13%
2023-01-10 0.003741 0.004013 0.003718 0.003992 237.9万 6.71%
2023-01-09 0.003732 0.003742 0.003691 0.00374 72.4万 0.21%
2023-01-08 0.003653 0.003784 0.003653 0.003734 90.52万 2.22%
2023-01-07 0.003726 0.003756 0.003585 0.003657 128.47万 -1.85%
2023-01-06 0.003748 0.00382 0.003678 0.003726 210.31万 -0.59%
2023-01-05 0.003699 0.003781 0.00367 0.003747 133.89万 1.3%
2023-01-04 0.003631 0.003723 0.003604 0.003696 133.15万 1.79%
2023-01-03 0.003505 0.003653 0.003462 0.00363 177.96万 3.57%
2023-01-02 0.003491 0.00353 0.003462 0.003513 123.05万 0.63%
2023-01-01 0.003403 0.003516 0.003393 0.003491 125.2万 2.59%

回顶部