aqt币今日最新价格 实时

$ 0.737493 涨幅：+4.18%
更新时间：2024-07-08 00:05:10

24H最高/最低价格

H：¥7.3992 / $1.018
L：¥5.9371 / $0.816833

2023年最高价格/最低价格

H：¥15.52 / $2.14 (2023-11-12)
L：¥5.22 / $0.72 (2023-06-18)

历史最高/最低价格

H：¥111.72 / $15.37
L：¥4.7503 / $0.65356

Alpha Quark交易平台推荐

欧易OKX 币安Binance
aqt走势图加载中...
  • aqt币历史价格表
  • aqt币概况
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
2023-12-31 1.495 1.4986 1.4768 1.4915 89.07万 -0.23%
2023-12-30 1.4929 1.5074 1.4684 1.4916 168.86万 -0.09%
2023-12-29 1.5177 1.5272 1.4858 1.4858 133.27万 -2.1%
2023-12-28 1.5153 1.519 1.4758 1.5177 204.93万 0.16%
2023-12-27 1.5371 1.5522 1.5102 1.5187 156.01万 -1.2%
2023-12-26 1.546 1.549 1.5199 1.5369 126.64万 -0.59%
2023-12-25 1.5571 1.5729 1.5387 1.5531 149.6万 -0.26%
2023-12-24 1.5521 1.578 1.5349 1.5534 227.03万 0.08%
2023-12-23 1.5491 1.5678 1.5192 1.5511 172.24万 0.13%
2023-12-22 1.5285 1.5715 1.5173 1.5453 199.57万 1.1%
2023-12-21 1.5054 1.5319 1.4761 1.5287 161.73万 1.55%
2023-12-20 1.464 1.5273 1.4568 1.5054 202万 2.83%
2023-12-19 1.5679 1.5815 1.4376 1.4603 250.9万 -6.86%
2023-12-18 1.5938 1.5973 1.5569 1.5684 110.98万 -1.59%
2023-12-17 1.6048 1.6157 1.5765 1.594 139.75万 -0.67%
2023-12-16 1.6139 1.6342 1.5971 1.6049 197.36万 -0.56%
2023-12-15 1.5855 1.6316 1.5849 1.6175 226.08万 2.02%
2023-12-14 1.6026 1.6243 1.5475 1.5855 256.02万 -1.07%
2023-12-13 1.5989 1.6257 1.5796 1.5989 359.74万 --
2023-12-12 1.6535 1.7211 1.5773 1.595 1086.17万 -3.54%
2023-12-11 1.698 1.7087 1.6139 1.6497 373.51万 -2.84%
2023-12-10 1.6793 1.7245 1.6679 1.6907 523.49万 0.68%
2023-12-09 1.5918 1.6852 1.5882 1.6831 609.08万 5.74%
2023-12-08 1.6081 1.6272 1.5645 1.592 279.1万 -1%
2023-12-07 1.6067 1.626 1.5769 1.6081 369.68万 0.09%
2023-12-06 1.5509 1.6125 1.5439 1.6067 797.28万 3.6%
2023-12-05 1.5239 1.5804 1.5222 1.5472 251.5万 1.53%
2023-12-04 1.5316 1.5686 1.5216 1.5239 154.5万 -0.5%
2023-12-03 1.5479 1.5715 1.5191 1.5566 150万 0.56%
2023-12-02 1.5003 1.5501 1.4892 1.5483 153.6万 3.2%
2023-12-01 1.5403 1.5608 1.493 1.5186 203.7万 -1.41%
2023-11-30 1.5544 1.6311 1.5251 1.5403 535.87万 -0.91%
2023-11-29 1.573 1.5841 1.4853 1.5541 399.72万 -1.2%
2023-11-28 1.6352 1.7831 1.5381 1.5692 2149.8万 -4.04%
2023-11-27 1.5882 1.6984 1.5841 1.6429 1464.81万 3.44%
2023-11-26 1.602 1.6078 1.5718 1.5882 295.59万 -0.86%
2023-11-25 1.5591 1.6097 1.5427 1.6058 940.41万 3%
2023-11-24 1.5257 1.5663 1.4797 1.5663 442.38万 2.66%
2023-11-23 1.522 1.5368 1.4194 1.5257 361.39万 0.24%
2023-11-22 1.5929 1.6035 1.5 1.5293 318.77万 -3.99%
2023-11-21 1.6136 1.6347 1.5817 1.5929 333.16万 -1.28%
2023-11-20 1.6575 1.6653 1.5904 1.6098 429.68万 -2.88%
2023-11-19 1.543 1.6804 1.5392 1.6613 2140.15万 7.67%
2023-11-18 1.5648 1.6095 1.5359 1.5359 450.4万 -1.85%
2023-11-17 1.5731 1.6164 1.548 1.5651 383.22万 -0.51%
2023-11-16 1.5503 1.6054 1.4947 1.5693 935.46万 1.23%
2023-11-15 1.5951 1.6223 1.5194 1.5506 477.68万 -2.79%
2023-11-14 1.6086 1.7282 1.5582 1.5913 1072.04万 -1.08%
2023-11-13 1.8469 1.8701 1.5267 1.6125 3204.87万 -12.69%
2023-11-12 1.5495 2.1352 1.5456 1.8547 1.5亿 19.7%
2023-11-11 1.5117 1.6378 1.4213 1.5495 3050.98万 2.5%
2023-11-10 1.496 1.5585 1.461 1.5117 1160.75万 1.05%
2023-11-05 1.2338 1.4518 1.2192 1.3978 3309.75万 13.29%
2023-11-04 1.2258 1.2674 1.1858 1.2338 421.74万 0.65%
2023-11-03 1.1727 1.2564 1.1692 1.2222 532.78万 4.22%
2023-11-02 1.1609 1.2064 1.1532 1.1727 337.12万 1.02%
2023-11-01 1.211 1.2321 1.1462 1.1571 547.27万 -4.45%
2023-10-31 1.1985 1.2109 1.1825 1.2109 310.03万 1.03%
2023-10-30 1.1624 1.2096 1.1554 1.1985 386.95万 3.11%
2023-10-29 1.1148 1.1704 1.1117 1.1624 283.56万 4.27%
2023-10-28 1.1094 1.1275 1.1038 1.1149 189.24万 0.5%
2023-10-27 1.1478 1.1575 1.1057 1.1094 428.41万 -3.35%
2023-10-26 1.1513 1.1901 1.1381 1.1477 538.09万 -0.31%
2023-10-25 1.2025 1.265 1.1245 1.1476 3107.16万 -4.57%
2023-10-24 1.1829 1.4874 1.1752 1.2025 1.0亿 1.66%
2023-10-23 1.0838 1.2488 1.0819 1.179 2866.7万 8.78%
2023-10-22 1.0582 1.1005 1.0577 1.0837 193.4万 2.41%
2023-10-21 1.0282 1.0752 1.0133 1.0582 229.18万 2.92%
2023-10-20 1.0841 1.0843 1.0043 1.0282 179.9万 -5.16%
2023-10-19 1.1023 1.1275 1.0625 1.0841 388.11万 -1.65%
2023-10-18 1.0848 1.1288 1.0848 1.1021 219.33万 1.59%
2023-10-17 1.072 1.1692 1.0694 1.0925 898.92万 1.91%
2023-10-16 1.0345 1.0785 1.0245 1.0719 220.74万 3.62%
2023-10-15 1.0301 1.0366 1.0224 1.0346 68.52万 0.44%
2023-10-14 1.0154 1.0353 1.0062 1.0301 79.89万 1.45%
2023-10-12 1.0435 1.0533 0.9905 0.9977 134.16万 -4.39%
2023-10-11 1.0365 1.0514 1.0197 1.0435 160.93万 0.68%
2023-10-10 1.0798 1.099 1.0145 1.0365 240.95万 -4.01%
2023-10-09 1.0738 1.111 1.0562 1.0798 370.57万 0.56%
2023-10-08 1.0228 1.085 1.0099 1.0739 448.3万 5%
2023-10-07 1.0107 1.0233 0.9994 1.0227 106万 1.19%
2023-10-06 1.0031 1.0199 0.9929 1.0116 82.57万 0.85%
2023-10-05 1.0338 1.0376 0.9921 0.9998 123.45万 -3.29%
2023-10-04 1.0658 1.0658 1.0229 1.0319 185.46万 -3.18%
2023-10-03 1.0695 1.1042 1.0619 1.062 324.01万 -0.7%
2023-10-02 1.066 1.0893 1.0465 1.0734 429.12万 0.69%
2023-10-01 1.0816 1.2065 1.0699 1.0738 2367.67万 -0.72%
2023-09-30 1.0658 1.2219 1.0583 1.0816 1771.02万 1.48%
2023-09-29 1.0297 1.1114 1.0259 1.0655 495.25万 3.48%
2023-09-28 1.0129 1.0444 1.005 1.0297 134.24万 1.66%
2023-09-27 0.9971 1.0207 0.9897 1.0129 77.3万 1.58%
2023-09-26 1.019 1.0306 0.9789 0.9971 103.32万 -2.15%
2023-09-25 1.065 1.12 1.0074 1.0268 624.08万 -3.59%
2023-09-24 1.0493 1.0879 1.04 1.065 184.38万 1.5%
2023-09-23 0.99 1.0612 0.9819 1.0455 246.32万 5.61%
2023-09-22 1.0101 1.0341 0.9721 0.99 115.47万 -1.99%
2023-09-21 0.974 1.0175 0.9515 1.0101 138.6万 3.71%
2023-09-20 0.9551 0.9741 0.9363 0.974 65.02万 1.98%
2023-09-19 0.9474 0.9663 0.9251 0.959 84.29万 1.22%
2023-09-18 0.9756 0.9865 0.9365 0.9475 87.47万 -2.88%
2023-09-17 0.9324 0.9907 0.9255 0.9756 132.74万 4.63%
2023-09-16 0.9251 0.9361 0.9079 0.9327 146.58万 0.82%
2023-09-15 0.8886 0.921 0.8777 0.9208 97.99万 3.62%
2023-09-14 0.8704 0.8887 0.8506 0.8887 83.21万 2.1%
2023-09-13 0.8607 0.8741 0.8481 0.8704 36.58万 1.13%
2023-09-12 0.8801 0.8877 0.8495 0.8607 49.72万 -2.2%
2023-09-11 0.886 0.8903 0.869 0.8801 34.97万 -0.67%
2023-09-10 0.8896 0.8923 0.88 0.8824 29.31万 -0.81%
2023-09-09 0.8627 0.8914 0.8626 0.8894 67.23万 3.09%
2023-09-08 0.8635 0.8679 0.8561 0.8627 25.7万 -0.09%
2023-09-07 0.8599 0.8718 0.8565 0.8635 26.25万 0.42%
2023-09-06 0.8598 0.8638 0.8412 0.8599 30.01万 0.01%
2023-09-05 0.8651 0.8727 0.856 0.8635 25.45万 -0.18%
2023-09-04 0.8566 0.884 0.853 0.8651 78.24万 0.99%
2023-09-03 0.8656 0.8694 0.8301 0.8566 48.35万 -1.04%
2023-09-02 0.8886 0.8902 0.8504 0.8657 76.11万 -2.58%
2023-09-01 0.9041 0.9079 0.8885 0.8886 36.36万 -1.71%
2023-08-31 0.9048 0.9282 0.9003 0.9041 61.58万 -0.08%
2023-08-30 0.897 0.9119 0.8656 0.9048 112万 0.87%
2023-08-29 0.9294 0.9331 0.8774 0.897 100.27万 -3.49%
2023-08-28 0.9374 0.941 0.9216 0.9332 31.7万 -0.45%
2023-08-27 0.94 0.9513 0.9322 0.9376 63.7万 -0.26%
2023-08-26 0.9284 0.9559 0.9207 0.94 117.68万 1.25%
2023-08-25 0.9118 0.9584 0.909 0.9284 114.31万 1.82%
2023-08-24 0.9128 0.9204 0.8822 0.9118 47.77万 -0.11%
2023-08-22 0.9291 0.94 0.9111 0.9191 40.08万 -1.08%
2023-08-21 0.9375 0.9438 0.9207 0.9301 58.41万 -0.79%
2023-08-20 0.8923 0.9386 0.8919 0.9375 129.23万 5.07%
2023-08-19 0.9274 0.9461 0.8626 0.8995 199.94万 -3.01%
2023-08-18 0.9854 0.9856 0.9239 0.9274 120.82万 -5.89%
2023-08-17 1.0522 1.0625 0.9598 0.9891 236.71万 -6%
2023-08-16 1.0771 1.0805 1.0521 1.0521 102.12万 -2.32%
2023-08-15 1.0593 1.0769 1.0524 1.0768 115.76万 1.65%
2023-08-03 1.0175 1.1011 1.0065 1.053 721.37万 3.49%
2023-08-02 1.0418 1.0689 0.9953 1.0175 271.01万 -2.33%
2023-08-01 1.0152 1.155 1.0151 1.0418 1432.74万 2.62%
2023-07-31 1.0744 1.1775 1.0075 1.0152 1619.86万 -5.51%
2023-07-30 1.0282 1.0745 1.0208 1.0743 395.82万 4.48%
2023-07-29 0.9856 1.0377 0.9816 1.0282 285.88万 4.32%
2023-07-28 0.9966 1.0111 0.9788 0.9855 85.08万 -1.11%
2023-07-27 1.0155 1.0269 0.9786 0.9966 150.64万 -1.86%
2023-07-26 1.0288 1.0441 0.9866 1.0154 273.64万 -1.3%
2023-07-25 1.0216 1.078 1.0019 1.0287 638.43万 0.69%
2023-07-24 1.0123 1.1104 1.0024 1.0216 1238.12万 0.92%
2023-07-23 0.9802 1.0306 0.9801 1.0123 365.15万 3.27%
2023-07-22 0.9806 0.9884 0.9696 0.9802 92.58万 -0.04%
2023-07-21 0.9732 0.9963 0.9671 0.9806 120.39万 0.76%
2023-07-20 0.948 0.9879 0.9408 0.9732 85.3万 2.66%
2023-07-19 0.9694 0.9734 0.9341 0.948 193.04万 -2.21%
2023-07-18 0.9919 1.0185 0.9544 0.9694 410.19万 -2.27%
2023-07-17 0.9989 1.2168 0.988 0.9919 4417.56万 -0.7%
2023-07-16 0.975 1.0093 0.9533 0.9989 305.02万 2.45%
2023-07-15 0.9861 0.9936 0.926 0.9714 321.5万 -1.49%
2023-07-14 0.993 1.0149 0.9787 0.9936 275.24万 0.06%
2023-07-13 1.0295 1.0334 0.9855 0.9931 264.5万 -3.54%
2023-07-11 1.152 1.1824 1.0414 1.072 2482.01万 -6.94%
2023-07-10 1.2315 1.5022 1.1444 1.152 8790.82万 -6.46%
2023-07-09 1.1133 1.2691 1.0982 1.2352 1493.49万 10.95%
2023-07-08 1.1651 1.3115 1.091 1.1133 1429.99万 -4.45%
2023-07-07 1.1465 1.1997 1.1351 1.1651 275.17万 1.62%
2023-07-05 1.0544 1.0611 1.0373 1.0464 53.49万 -0.76%
2023-07-04 1.0752 1.0858 1.0327 1.0549 89.79万 -1.89%
2023-07-03 1.0948 1.1314 1.0535 1.0752 196.68万 -1.79%
2023-07-02 1.0362 1.1311 1.0185 1.0948 454.89万 5.66%
2023-07-01 1.0095 1.061 1.0094 1.0363 234.15万 2.65%
2023-06-30 1.0102 1.0318 0.9694 1.0095 295.11万 -0.07%
2023-06-28 0.9148 0.9298 0.9002 0.9166 100.87万 0.2%
2023-06-26 0.9204 0.9681 0.9121 0.9229 126.89万 0.27%
2023-06-25 0.8876 0.9359 0.8847 0.9171 163.25万 3.32%
2023-06-22 0.7821 0.822 0.7627 0.8202 93.15万 4.87%
2023-06-21 0.7715 0.8144 0.7696 0.7822 38.97万 1.39%
2023-06-20 0.7777 0.7798 0.7566 0.7715 29.74万 -0.8%
2023-06-19 0.7848 0.7906 0.773 0.7777 34.03万 -0.9%
2023-06-18 0.7444 0.8139 0.7185 0.7847 86.51万 5.41%
2023-06-17 0.7431 0.8161 0.724 0.7465 66.75万 0.46%
2023-06-16 0.7973 0.7973 0.7337 0.7421 147.48万 -6.92%
2023-06-15 0.7824 0.8145 0.7631 0.7969 207.73万 1.85%
2023-06-14 0.7728 0.7925 0.7717 0.7824 97.36万 1.24%
2023-06-13 0.7872 0.7965 0.7637 0.7728 118.57万 -1.83%
2023-06-12 0.76 0.8172 0.759 0.7865 178.51万 3.49%
2023-06-11 0.9008 0.956 0.7377 0.7598 177.08万 -15.65%
2023-06-10 0.8785 0.9687 0.839 0.9021 98.52万 2.69%
2023-06-09 0.8946 0.9022 0.861 0.8781 96.98万 -1.84%
2023-06-08 0.8671 0.9513 0.8642 0.8951 273.47万 3.23%
2023-06-07 0.9231 0.9253 0.8516 0.8666 125.39万 -6.12%
2023-06-06 0.9274 0.9475 0.9189 0.9218 127.14万 -0.6%
2023-06-05 0.9256 0.9327 0.9213 0.9275 87.51万 0.21%
2023-06-04 0.9226 0.928 0.9152 0.9254 86.32万 0.3%
2023-06-03 0.9246 0.9287 0.9078 0.9218 91.91万 -0.3%
2023-06-02 0.9256 0.9339 0.9191 0.9225 77.28万 -0.33%
2023-06-01 0.9443 0.948 0.9206 0.9229 101.97万 -2.27%
2023-05-31 0.946 0.9509 0.9387 0.9453 90.3万 -0.07%
2023-05-30 0.9474 0.9571 0.943 0.9486 97.94万 0.13%
2023-05-29 0.9173 0.9484 0.9148 0.9471 80.8万 3.25%
2023-05-28 0.9109 0.925 0.9078 0.9179 74万 0.77%
2023-05-27 0.922 0.9414 0.9058 0.9113 91.14万 -1.16%
2023-05-26 0.9575 0.9581 0.9073 0.922 184.64万 -3.71%
2023-05-25 1.0023 1.0036 0.9467 0.9575 165.81万 -4.47%
2023-05-24 1.0006 1.0079 0.9898 1.0019 111.71万 0.13%
2023-05-23 1.0312 1.0314 0.9915 1.0001 125.92万 -3.02%
2023-05-22 1.0403 1.053 1.0246 1.0294 82.19万 -1.05%
2023-05-21 1.0409 1.0512 1.0315 1.0399 103.81万 -0.1%
2023-05-20 1.0479 1.058 1.0336 1.0428 105.42万 -0.49%
2023-05-19 1.0458 1.0596 1.0347 1.0479 111.94万 0.2%
2023-05-18 1.0376 1.0584 1.0277 1.0454 123.79万 0.75%
2023-05-17 1.0451 1.0493 1.0233 1.0373 112.58万 -0.75%
2023-05-16 1.037 1.0638 1.0187 1.0459 107.69万 0.86%
2023-05-15 1.0324 1.0444 1.0094 1.0365 130.75万 0.4%
2023-05-14 1.0239 1.1161 1.0073 1.0311 109.14万 0.7%
2023-05-13 1.0533 1.0604 1.0022 1.0236 194.33万 -2.82%
2023-05-12 1.0932 1.1043 1.0477 1.0532 182.89万 -3.66%
2023-05-11 1.0635 1.1265 1.0612 1.0937 461.84万 2.84%
2023-05-10 1.0742 1.2688 1.0535 1.063 334.35万 -1.04%
2023-05-09 1.1434 1.1519 1.0655 1.0742 170.27万 -6.05%
2023-05-08 1.1433 1.1579 1.1315 1.1434 100.83万 0.01%
2023-05-07 1.1662 1.1853 1.1412 1.1434 286.45万 -1.96%
2023-05-06 1.1782 1.1859 1.1486 1.1656 252.59万 -1.07%
2023-05-05 1.1513 1.3051 1.1374 1.1782 1917.51万 2.34%
2023-05-04 1.1223 1.2004 1.1067 1.1513 368.76万 2.58%
2023-05-03 1.1556 1.1648 1.1135 1.1227 143.5万 -2.85%
2023-05-02 1.2061 1.2119 1.1518 1.1556 125.67万 -4.19%
2023-05-01 1.182 1.2381 1.1672 1.2063 169.23万 2.06%
2023-04-30 1.1751 1.1867 1.1688 1.1818 100.1万 0.57%
2023-04-29 1.1793 1.1993 1.1586 1.1751 100.27万 -0.36%
2023-04-28 1.2038 1.2118 1.1581 1.1788 141.12万 -2.08%

回顶部