asto币今日最新价格 实时

$ 0.0115239 涨幅：-0.50%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥0.1295 / $0.01844587
L：¥0.1208 / $0.01721388

2023年最高价格/最低价格

H：¥0.93 / $0.13 (2023-05-04)
L：¥0.09 / $0.01 (2023-10-21)

历史最高/最低价格

H：¥6.25 / $0.890471
L：¥0.0914 / $0.01302945

Altered State Machine交易平台推荐

欧易OKX 币安Binance
asto走势图加载中...
  • asto币历史价格表
  • asto币概况
2020年 2021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 0.035008 0.035008 0.032986 0.033337 47.34万 -4.77%
2023-12-30 0.032628 0.036696 0.03261 0.035039 53.63万 7.39%
2023-12-29 0.035015 0.035244 0.032528 0.032607 47.39万 -6.88%
2023-12-28 0.032585 0.038448 0.032585 0.035015 52.47万 7.46%
2023-12-27 0.029299 0.033076 0.029228 0.032914 54.4万 12.34%
2023-12-26 0.029304 0.029894 0.028617 0.029337 48.76万 0.11%
2023-12-25 0.028994 0.030036 0.028285 0.029304 49.79万 1.07%
2023-12-24 0.029101 0.029973 0.02871 0.028992 51.17万 -0.37%
2023-12-23 0.029283 0.035514 0.028575 0.029073 67.11万 -0.72%
2023-12-22 0.033016 0.0335 0.027837 0.029332 48.53万 -11.16%
2023-12-21 0.032428 0.033079 0.03192 0.033079 48.41万 2.01%
2023-12-20 0.035914 0.038005 0.032037 0.032475 48.63万 -9.58%
2023-12-19 0.035841 0.037062 0.034857 0.035906 46.19万 0.18%
2023-12-18 0.038649 0.03923 0.035706 0.035735 43.99万 -7.54%
2023-12-17 0.041433 0.041897 0.0384 0.03856 42.68万 -6.93%
2023-12-16 0.041533 0.043992 0.040582 0.041462 46.97万 -0.17%
2023-12-15 0.042057 0.043425 0.041379 0.041508 43.33万 -1.31%
2023-12-14 0.043349 0.043969 0.041527 0.042037 44.22万 -3.03%
2023-12-13 0.046128 0.046323 0.042575 0.043265 40.94万 -6.21%
2023-12-12 0.047288 0.047901 0.046058 0.046131 43.13万 -2.45%
2023-12-11 0.04881 0.049547 0.047455 0.047455 42.43万 -2.78%
2023-12-10 0.048827 0.050083 0.048523 0.048805 42.75万 -0.05%
2023-12-09 0.046747 0.050192 0.046735 0.048827 42.92万 4.45%
2023-12-08 0.047143 0.049643 0.046392 0.04676 48.45万 -0.81%
2023-12-07 0.044956 0.049074 0.044928 0.047116 47.84万 4.8%
2023-12-06 0.045471 0.046355 0.044784 0.045139 43.77万 -0.73%
2023-12-05 0.050375 0.050644 0.043962 0.045456 46.82万 -9.76%
2023-12-04 0.043171 0.051051 0.041031 0.050428 56.93万 16.81%
2023-12-03 0.048939 0.051254 0.043252 0.043252 44.51万 -11.62%
2023-12-02 0.041479 0.049869 0.041271 0.049051 59.04万 18.26%
2023-12-01 0.040663 0.044195 0.040514 0.041566 52.42万 2.22%
2023-11-30 0.036772 0.041879 0.036238 0.040728 52.82万 10.76%
2023-11-29 0.038921 0.040149 0.035861 0.036763 56.72万 -5.54%
2023-11-28 0.040366 0.04258 0.038453 0.038725 47.41万 -4.07%
2023-11-27 0.039864 0.042287 0.037894 0.040322 51.61万 1.15%
2023-11-26 0.035559 0.044196 0.03534 0.039819 56.99万 11.98%
2023-11-25 0.033432 0.036388 0.030045 0.035559 60.92万 6.36%
2023-11-24 0.035946 0.03735 0.031079 0.033512 41.97万 -6.77%
2023-11-23 0.038118 0.040734 0.032461 0.035693 54.3万 -6.36%
2023-11-22 0.055524 0.055851 0.035929 0.036606 50.58万 -34.07%
2023-11-21 0.038412 0.056549 0.037513 0.055851 64.33万 45.4%
2023-11-20 0.036025 0.041408 0.032743 0.038415 67.78万 6.63%
2023-11-19 0.027579 0.035776 0.027442 0.036025 76.05万 30.62%
2023-11-18 0.028283 0.029746 0.024888 0.027727 47.41万 -1.97%
2023-11-17 0.02703 0.029582 0.024871 0.028283 58.48万 4.64%
2023-11-16 0.026518 0.02852 0.024407 0.026963 67.52万 1.68%
2023-11-15 0.029249 0.029838 0.024238 0.026501 42.6万 -9.4%
2023-11-14 0.02523 0.033908 0.025003 0.029256 42.86万 15.96%
2023-11-13 0.026979 0.027768 0.023293 0.02523 66.12万 -6.48%
2023-11-12 0.022229 0.027909 0.019722 0.027909 71.58万 25.55%
2023-11-11 0.021983 0.026118 0.019289 0.02223 43.92万 1.12%
2023-11-10 0.0218 0.026175 0.019505 0.022283 51.84万 2.22%
2023-11-05 0.019948 0.0215 0.017896 0.02052 50.56万 2.87%
2023-11-04 0.019097 0.020745 0.017479 0.020745 56.85万 8.63%
2023-11-03 0.019019 0.020266 0.018162 0.019097 55.22万 0.41%
2023-11-02 0.016956 0.022031 0.016956 0.018913 49.16万 11.54%
2023-11-01 0.014948 0.018318 0.014339 0.017008 48.88万 13.78%
2023-10-31 0.014331 0.015097 0.013458 0.014932 47.31万 4.19%
2023-10-30 0.014083 0.014847 0.013721 0.014321 44.88万 1.69%
2023-10-29 0.014934 0.015253 0.013976 0.014047 43.3万 -5.94%
2023-10-28 0.01527 0.015368 0.014011 0.01497 42.89万 -1.96%
2023-10-27 0.014115 0.015331 0.013584 0.015292 48.7万 8.34%
2023-10-26 0.014597 0.014979 0.013665 0.014101 46.74万 -3.4%
2023-10-25 0.013773 0.015002 0.013532 0.014563 52.74万 5.74%
2023-10-24 0.013942 0.014857 0.013503 0.013791 49.52万 -1.08%
2023-10-23 0.014068 0.014726 0.013514 0.013938 50.1万 -0.92%
2023-10-22 0.0143 0.0143 0.013169 0.014037 53.47万 -1.84%
2023-10-21 0.014405 0.014465 0.013022 0.014302 54.54万 -0.72%
2023-10-20 0.01448 0.014583 0.013564 0.014414 52.28万 -0.46%
2023-10-19 0.013441 0.0151 0.013252 0.01441 52.43万 7.21%
2023-10-18 0.013721 0.014176 0.013354 0.01343 49.99万 -2.12%
2023-10-17 0.014423 0.015274 0.013452 0.013721 47.95万 -4.87%
2023-10-16 0.014468 0.015281 0.013969 0.014278 49.54万 -1.31%
2023-10-15 0.014522 0.014996 0.014197 0.014456 49.92万 -0.45%
2023-10-14 0.013701 0.01491 0.013475 0.014494 53.53万 5.79%
2023-10-12 0.015139 0.015305 0.01482 0.014952 50.54万 -1.24%
2023-10-11 0.015229 0.01544 0.014946 0.015139 51.38万 -0.59%
2023-10-10 0.015117 0.015422 0.014901 0.015245 52.32万 0.85%
2023-10-09 0.01519 0.015657 0.014936 0.015139 51.77万 -0.34%
2023-10-08 0.015805 0.015887 0.015024 0.015129 50.2万 -4.28%
2023-10-07 0.015561 0.015913 0.015014 0.015877 49.7万 2.03%
2023-10-06 0.015296 0.015757 0.015022 0.015456 57.44万 1.05%
2023-10-05 0.015634 0.015691 0.015012 0.015326 43.35万 -1.97%
2023-10-04 0.015333 0.015719 0.015033 0.015566 45.07万 1.52%
2023-10-03 0.015249 0.015594 0.01498 0.01531 42.31万 0.4%
2023-10-02 0.015442 0.016354 0.01501 0.015264 43.34万 -1.15%
2023-10-01 0.015317 0.016077 0.015077 0.015416 43.21万 0.65%
2023-09-30 0.015127 0.016443 0.015064 0.015327 42.58万 1.32%
2023-09-29 0.015471 0.015931 0.015039 0.015196 42.36万 -1.78%
2023-09-28 0.015472 0.01564 0.015028 0.015389 42.42万 -0.54%
2023-09-27 0.015989 0.016347 0.015027 0.015385 42.11万 -3.78%
2023-09-26 0.015617 0.016233 0.015076 0.015946 44.07万 2.11%
2023-09-25 0.016434 0.016515 0.015407 0.015616 40.5万 -4.98%
2023-09-24 0.015546 0.016418 0.015092 0.016418 44.45万 5.61%
2023-09-23 0.016011 0.016459 0.015047 0.01548 42.38万 -3.32%
2023-09-22 0.015556 0.017208 0.015482 0.016043 41.93万 3.13%
2023-09-21 0.016774 0.017343 0.015385 0.015578 46.64万 -7.13%
2023-09-20 0.015494 0.017041 0.015384 0.016774 54.37万 8.26%
2023-09-19 0.016097 0.017126 0.015368 0.0155 44.42万 -3.71%
2023-09-18 0.016872 0.01734 0.015903 0.016097 39.99万 -4.59%
2023-09-17 0.01637 0.017152 0.015317 0.016891 43.52万 3.18%
2023-09-16 0.015725 0.017139 0.015627 0.01637 46.76万 4.1%
2023-09-15 0.016264 0.016962 0.015536 0.015536 53.35万 -4.48%
2023-09-14 0.016677 0.016992 0.01613 0.016264 71.01万 -2.48%
2023-09-13 0.016921 0.01728 0.01644 0.016689 48.79万 -1.37%
2023-09-12 0.017115 0.017435 0.015921 0.016921 51.59万 -1.13%
2023-09-11 0.016066 0.0173 0.015655 0.017138 49.91万 6.67%
2023-09-10 0.016287 0.017369 0.01557 0.016066 45.51万 -1.36%
2023-09-09 0.016392 0.017138 0.015859 0.016343 63.48万 -0.3%
2023-09-08 0.016275 0.017171 0.015724 0.016458 60.66万 1.12%
2023-09-07 0.016743 0.01753 0.015647 0.016281 47万 -2.76%
2023-09-06 0.015845 0.017276 0.015651 0.016743 50.14万 5.67%
2023-09-05 0.015677 0.017606 0.015525 0.015845 42.11万 1.07%
2023-09-04 0.018074 0.018177 0.015031 0.015677 38.28万 -13.26%
2023-09-03 0.017794 0.018366 0.017559 0.018074 41.47万 1.57%
2023-09-02 0.018384 0.018513 0.017614 0.017792 41.74万 -3.22%
2023-09-01 0.017618 0.018876 0.017618 0.018384 42.04万 4.35%
2023-08-31 0.017828 0.018658 0.017617 0.017745 40.28万 -0.47%
2023-08-30 0.018468 0.018908 0.017656 0.017828 41.23万 -3.47%
2023-08-29 0.018167 0.019227 0.01767 0.018458 41.87万 1.6%
2023-08-28 0.018884 0.019173 0.018005 0.018167 40.03万 -3.8%
2023-08-27 0.018993 0.018993 0.018646 0.018884 40.9万 -0.57%
2023-08-26 0.018672 0.019069 0.018523 0.018993 42.39万 1.72%
2023-08-25 0.019179 0.019804 0.018634 0.018672 44.79万 -2.64%
2023-08-24 0.019023 0.019319 0.018687 0.019179 45.48万 0.82%
2023-08-22 0.01985 0.020271 0.019163 0.019319 47.64万 -2.68%
2023-08-21 0.019615 0.020346 0.018977 0.01985 49.63万 1.2%
2023-08-20 0.020065 0.020574 0.018884 0.019639 50.13万 -2.12%
2023-08-19 0.02077 0.021111 0.019614 0.020136 42.08万 -3.05%
2023-08-18 0.019632 0.020785 0.01909 0.020748 50.92万 5.68%
2023-08-17 0.020394 0.021432 0.019025 0.01958 50.3万 -3.99%
2023-08-16 0.022059 0.022074 0.020038 0.020398 46.59万 -7.53%
2023-08-15 0.021389 0.022419 0.021377 0.022059 52.19万 3.13%
2023-08-03 0.020561 0.021194 0.019247 0.020784 45.29万 1.08%
2023-08-02 0.019395 0.021201 0.019171 0.020547 47.36万 5.94%
2023-08-01 0.02087 0.020917 0.019395 0.019395 57.48万 -7.07%
2023-07-31 0.020503 0.021639 0.019911 0.020895 66.7万 1.91%
2023-07-30 0.020227 0.020825 0.019789 0.020494 68.23万 1.32%
2023-07-29 0.019886 0.020909 0.019727 0.020219 105.99万 1.67%
2023-07-28 0.019652 0.020972 0.019536 0.01989 76.49万 1.21%
2023-07-27 0.020535 0.020951 0.019387 0.019649 53.79万 -4.31%
2023-07-26 0.02184 0.021867 0.020275 0.020535 56.2万 -5.98%
2023-07-25 0.022014 0.02235 0.020542 0.021843 61.35万 -0.78%
2023-07-24 0.02087 0.022423 0.020512 0.021979 60.6万 5.31%
2023-07-23 0.021684 0.02186 0.020394 0.020875 68.03万 -3.73%
2023-07-22 0.021839 0.022374 0.020322 0.021686 67.54万 -0.7%
2023-07-21 0.02279 0.023933 0.02166 0.021837 54.8万 -4.18%
2023-07-20 0.022819 0.023985 0.022432 0.022793 93.98万 -0.11%
2023-07-19 0.025541 0.026803 0.022752 0.02283 69.66万 -10.61%
2023-07-18 0.026221 0.026795 0.024978 0.02554 49.54万 -2.6%
2023-07-17 0.026677 0.027078 0.024652 0.026234 50.2万 -1.66%
2023-07-16 0.025633 0.026964 0.025071 0.026668 56.54万 4.04%
2023-07-15 0.027548 0.027818 0.025549 0.025604 60.18万 -7.06%
2023-07-14 0.027769 0.028248 0.026732 0.027543 68.06万 -0.81%
2023-07-13 0.026772 0.028205 0.026334 0.027785 64.31万 3.78%
2023-07-11 0.027925 0.02816 0.026534 0.027633 60.72万 -1.05%
2023-07-10 0.027618 0.029406 0.027172 0.027943 62.51万 1.18%
2023-07-09 0.027936 0.028897 0.026961 0.027609 66.32万 -1.17%
2023-07-08 0.027216 0.02872 0.026347 0.02796 63.76万 2.73%
2023-07-07 0.026507 0.027414 0.025747 0.02722 73.68万 2.69%
2023-07-05 0.027461 0.028048 0.025708 0.026809 67.36万 -2.37%
2023-07-04 0.028246 0.028823 0.02614 0.027447 67.26万 -2.83%
2023-07-03 0.027821 0.028554 0.026601 0.028249 66.51万 1.54%
2023-07-02 0.026247 0.028937 0.026016 0.027951 65.28万 6.49%
2023-07-01 0.027259 0.028024 0.025535 0.026185 61.1万 -3.94%
2023-06-30 0.027188 0.028863 0.025505 0.027253 60.83万 0.24%
2023-06-28 0.030407 0.030749 0.028442 0.029396 61.11万 -3.32%
2023-06-26 0.028827 0.031413 0.028618 0.028931 53.43万 0.36%
2023-06-25 0.029365 0.031016 0.02836 0.028782 57.18万 -1.99%
2023-06-22 0.027925 0.029042 0.026768 0.028309 62.57万 1.38%
2023-06-21 0.028351 0.02931 0.027034 0.027901 63.95万 -1.59%
2023-06-20 0.028408 0.029352 0.027087 0.028374 62.33万 -0.12%
2023-06-19 0.02788 0.029342 0.02694 0.028283 65.8万 1.45%
2023-06-18 0.027669 0.029136 0.02738 0.027865 55.04万 0.71%
2023-06-17 0.028356 0.028956 0.026909 0.027669 60.11万 -2.42%
2023-06-16 0.02762 0.028792 0.026541 0.028323 70.62万 2.55%
2023-06-15 0.026431 0.028349 0.025795 0.027679 64.49万 4.72%
2023-06-14 0.026812 0.02788 0.02598 0.026431 51.58万 -1.42%
2023-06-13 0.02767 0.028203 0.026099 0.026781 59.96万 -3.21%
2023-06-12 0.029313 0.029367 0.026825 0.027664 69.27万 -5.63%
2023-06-11 0.029829 0.030839 0.027908 0.028814 69.08万 -3.4%
2023-06-10 0.030939 0.032007 0.029115 0.029781 86.43万 -3.74%
2023-06-09 0.033208 0.033662 0.030134 0.030956 70.91万 -6.78%
2023-06-08 0.032866 0.033422 0.030348 0.033257 64.91万 1.19%
2023-06-07 0.034693 0.035405 0.030914 0.032866 59.09万 -5.27%
2023-06-06 0.034432 0.035292 0.032483 0.034723 62.63万 0.85%
2023-06-05 0.035214 0.035814 0.034253 0.034586 59.17万 -1.78%
2023-06-04 0.036969 0.037274 0.035213 0.035216 62.62万 -4.74%
2023-06-03 0.039461 0.0396 0.036377 0.036524 62.79万 -7.44%
2023-06-02 0.037466 0.040104 0.036394 0.039476 49.43万 5.36%
2023-06-01 0.03516 0.038578 0.034375 0.037346 51.56万 6.22%
2023-05-31 0.033158 0.036486 0.032869 0.034986 49.68万 5.51%
2023-05-30 0.032126 0.03432 0.030842 0.033178 75.75万 3.27%
2023-05-29 0.033161 0.034528 0.031334 0.032142 66.85万 -3.07%
2023-05-28 0.033433 0.034141 0.032054 0.033161 78.7万 -0.81%
2023-05-27 0.033181 0.034555 0.032755 0.033534 70.51万 1.06%
2023-05-26 0.03466 0.035164 0.032674 0.033171 65.43万 -4.3%
2023-05-25 0.034103 0.036113 0.032635 0.034619 76.08万 1.51%
2023-05-24 0.034298 0.038613 0.032899 0.034253 55.06万 -0.13%
2023-05-23 0.040173 0.040217 0.032002 0.034307 64.46万 -14.6%
2023-05-22 0.032159 0.042086 0.032043 0.0402 80.19万 25%
2023-05-21 0.030306 0.032473 0.029212 0.032181 56.72万 6.19%
2023-05-20 0.02969 0.03057 0.02937 0.030299 84.68万 2.05%
2023-05-19 0.029866 0.030709 0.029215 0.029718 45.8万 -0.5%
2023-05-18 0.030418 0.030575 0.029558 0.029885 43.22万 -1.75%
2023-05-17 0.030359 0.030644 0.029909 0.030438 31.63万 0.26%
2023-05-16 0.030088 0.030756 0.029627 0.030407 34.02万 1.06%
2023-05-15 0.030544 0.030725 0.02935 0.029842 37.69万 -2.3%
2023-05-14 0.03097 0.0312 0.029353 0.030564 42.37万 -1.31%
2023-05-13 0.029389 0.031111 0.028982 0.030989 41.72万 5.44%
2023-05-12 0.030641 0.031085 0.029183 0.029348 39.86万 -4.22%
2023-05-11 0.030473 0.032751 0.029813 0.030653 59.76万 0.59%
2023-05-10 0.032002 0.032011 0.029957 0.030459 55.81万 -4.82%
2023-05-09 0.033377 0.03374 0.030898 0.031693 37.2万 -5.05%
2023-05-08 0.035022 0.036186 0.032769 0.033027 37.21万 -5.7%
2023-05-07 0.035234 0.036893 0.034158 0.035024 37.93万 -0.6%
2023-05-06 0.037335 0.041163 0.034694 0.035237 50.69万 -5.62%
2023-05-05 0.037991 0.039376 0.03698 0.037122 49.33万 -2.29%
2023-05-04 0 0.132 0.132 0 0 --
2023-05-03 0.042325 0.043274 0.03963 0.040582 51.33万 -4.12%
2023-05-02 0.043018 0.043958 0.040948 0.042339 55.46万 -1.58%
2023-05-01 0.042872 0.043141 0.041764 0.043018 89.09万 0.34%
2023-04-30 0.045326 0.046467 0.041995 0.042898 53.36万 -5.36%
2023-04-29 0.046036 0.047108 0.044464 0.045327 50.28万 -1.54%
2023-04-28 0.046631 0.047736 0.044725 0.046019 50.47万 -1.31%
2023-03-28 0 0.132 0.132 0 0 --
2023-03-07 0 0.132 0.132 0 0 --
2023-01-14 0 0.132 0.132 0 0 --
2023-01-04 0 0.132 0.132 0 0 --

回顶部