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

2024年最高价格/最低价格

H：¥0.68 / $0.1 (2024-03-09)
L：¥0.07 / $0.01 (2024-08-24)

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
2024-10-04 0.01213 0.012178 0.011503 0.01155 507.51万 -4.78%
2024-09-26 0.012953 0.01346 0.012895 0.013205 408.69万 1.95%
2024-09-24 0.012852 0.013408 0.012768 0.01289 401.55万 0.3%
2024-09-18 0.009886 0.010128 0.009823 0.009971 337.14万 0.86%
2024-09-12 0.010032 0.010294 0.00988 0.009926 499.92万 -1.06%
2024-09-11 0.010309 0.010428 0.009904 0.010041 434.41万 -2.6%
2024-08-27 0.01009 0.01017 0.009965 0.010015 261.08万 -0.74%
2024-08-24 0.010162 0.01026 0.009553 0.009801 490.24万 -3.55%
2024-08-20 0.010751 0.01097 0.010584 0.010888 550.39万 1.27%
2024-08-19 0.010966 0.010996 0.010691 0.010742 544.64万 -2.04%
2024-08-16 0.011869 0.011879 0.011352 0.01139 562.82万 -4.04%
2024-07-29 0.013499 0.013696 0.013211 0.013479 625.01万 -0.15%
2024-07-28 0.01327 0.013563 0.013143 0.013478 576.1万 1.57%
2024-07-27 0.013403 0.013458 0.013161 0.01326 633.41万 -1.07%
2024-07-26 0.013289 0.01444 0.013243 0.01342 625.68万 0.99%
2024-07-24 0.011768 0.012407 0.011685 0.012358 658.61万 5.01%
2024-07-22 0.011859 0.011959 0.011671 0.011958 433.79万 0.83%
2024-07-21 0.01158 0.011948 0.011451 0.011859 591.18万 2.41%
2024-07-17 0.01103 0.01127 0.010972 0.011231 683.02万 1.82%
2024-06-23 0.02003 0.020229 0.019274 0.019425 581.03万 -3.02%
2024-06-22 0.020272 0.020576 0.019709 0.020048 637.8万 -1.1%
2024-06-21 0.019456 0.020654 0.019397 0.020225 580.23万 3.95%
2024-06-20 0.019568 0.020315 0.019235 0.019446 671.65万 -0.62%
2024-06-19 0.021024 0.021369 0.019259 0.019577 660.58万 -6.88%
2024-06-18 0.021024 0.021369 0.019259 0.019577 660.58万 -6.8826103500761%
2024-04-21 0.033508 0.033508 0.032503 0.033366 609.58万 -0.42%
2024-04-20 0.036226 0.037096 0.033239 0.033508 627.68万 -7.5%
2024-04-19 0.037921 0.038198 0.035446 0.036114 656.83万 -4.77%
2024-04-18 0.035309 0.03857 0.035007 0.038022 652.3万 7.68%
2024-04-17 0.036285 0.036321 0.034439 0.035229 705.62万 -2.91%
2024-04-16 0.035261 0.037113 0.034412 0.036261 708.06万 2.84%
2024-04-15 0.037165 0.037328 0.034626 0.035252 930.46万 -5.15%
2024-04-14 0.039202 0.039717 0.036417 0.037254 789.77万 -4.97%
2024-04-13 0.042106 0.042563 0.039125 0.039185 624.44万 -6.94%
2024-04-12 0.047362 0.047544 0.041936 0.041936 1171.61万 -11.46%
2024-04-11 0.049339 0.050058 0.045702 0.047362 1978.54万 -4.01%
2024-04-10 0.051335 0.052484 0.048683 0.049339 592.66万 -3.89%
2024-04-09 0.05289 0.056718 0.049006 0.051399 218.79万 -2.82%
2024-04-08 0.05367 0.055235 0.052482 0.053153 60.2万 -0.96%
2024-04-07 0.054622 0.054926 0.052314 0.053561 59.83万 -1.94%
2024-04-06 0.055864 0.056382 0.054147 0.05469 67.37万 -2.1%
2024-04-05 0.059388 0.060946 0.054919 0.055864 57.73万 -5.93%
2024-04-04 0.057165 0.060341 0.05651 0.059367 73.56万 3.85%
2024-04-03 0.062931 0.06295 0.057134 0.057134 81.17万 -9.21%
2024-04-02 0.069764 0.069799 0.062835 0.062835 68万 -9.93%
2024-04-01 0.073974 0.074533 0.070014 0.070014 49.9万 -5.35%
2024-03-31 0.075352 0.075352 0.072506 0.073954 48.66万 -1.86%
2024-03-30 0.077126 0.078058 0.072794 0.073641 76.79万 -4.52%
2024-03-29 0.06387 0.077951 0.063437 0.075763 89.67万 18.62%
2024-03-28 0.065871 0.067559 0.063592 0.063823 56.22万 -3.11%
2024-03-27 0.063346 0.070155 0.063202 0.065769 69.86万 3.83%
2024-03-26 0.0604 0.064794 0.058372 0.063359 83.38万 4.9%
2024-03-25 0.060223 0.061056 0.058806 0.060476 54.66万 0.42%
2024-03-24 0.05946 0.065003 0.058895 0.060137 69.29万 1.14%
2024-03-22 0.065692 0.067787 0.060995 0.061171 56.83万 -6.88%
2024-03-21 0.065657 0.069006 0.061519 0.06582 57.16万 0.25%
2024-03-20 0.06807 0.068663 0.061544 0.064643 79.56万 -5.03%
2024-03-19 0.068209 0.074019 0.066404 0.068137 61.38万 -0.11%
2024-03-18 0.074719 0.074719 0.067128 0.068129 68.09万 -8.82%
2024-03-17 0.076397 0.077851 0.074019 0.074737 59.32万 -2.17%
2024-03-16 0.077155 0.078527 0.070829 0.076397 71.79万 -0.98%
2024-03-15 0.07627 0.077931 0.074469 0.077166 77.29万 1.17%
2024-03-14 0.080279 0.080413 0.072849 0.075979 102.04万 -5.36%
2024-03-13 0.087391 0.088179 0.080193 0.080279 68.58万 -8.14%
2024-03-12 0.087447 0.090147 0.083676 0.08728 73.15万 -0.19%
2024-03-11 0.089482 0.09289 0.08642 0.08756 76.73万 -2.15%
2024-03-10 0.086333 0.089217 0.07982 0.089217 82.92万 3.34%
2024-03-09 0.085237 0.096406 0.076199 0.087075 88.66万 2.16%
2024-03-08 0.053247 0.089108 0.053247 0.083196 119.04万 56.25%
2024-03-07 0.051451 0.055912 0.048512 0.053083 70.97万 3.17%
2024-03-06 0.050898 0.060842 0.049411 0.051963 79.04万 2.09%
2024-03-05 0.046468 0.052669 0.045729 0.051094 85.14万 9.96%
2024-03-04 0.051575 0.05216 0.046453 0.046459 53.89万 -9.92%
2024-03-03 0.052638 0.053704 0.049754 0.051618 68.61万 -1.94%
2024-03-02 0.051973 0.054987 0.051457 0.052638 81.2万 1.28%
2024-03-01 0.051067 0.052287 0.049295 0.051994 72.46万 1.82%
2024-02-29 0.056557 0.063774 0.049945 0.0511 75.61万 -9.65%
2024-02-28 0.050418 0.059321 0.04993 0.056557 103.84万 12.18%
2024-02-27 0.049297 0.054346 0.048318 0.050577 83.56万 2.6%
2024-02-26 0.049256 0.050818 0.04855 0.049344 69.3万 0.18%
2024-02-25 0.057389 0.057814 0.049256 0.049256 64.75万 -14.17%
2024-02-24 0.049823 0.058486 0.049431 0.057309 86.13万 15.03%
2024-02-23 0.044783 0.049903 0.042763 0.049704 95.27万 10.99%
2024-02-22 0.049569 0.050247 0.044783 0.044783 71.43万 -9.66%
2024-02-21 0.055278 0.055278 0.049174 0.049367 87.8万 -10.69%
2024-02-20 0.041213 0.054807 0.041174 0.051655 123.31万 25.34%
2024-02-19 0.041747 0.043694 0.039527 0.041235 103.46万 -1.23%
2024-02-18 0.037338 0.045211 0.03728 0.041625 116.02万 11.48%
2024-02-17 0.042085 0.054123 0.035368 0.037353 119.3万 -11.24%
2024-02-16 0.03399 0.042007 0.033592 0.039727 123.5万 16.88%
2024-02-15 0.038262 0.038458 0.033454 0.033935 115.88万 -11.31%
2024-02-14 0.038571 0.038771 0.037384 0.038174 108.13万 -1.03%
2024-02-13 0.035868 0.039858 0.035861 0.038525 80.56万 7.41%
2024-02-12 0.032123 0.036471 0.032123 0.035824 98.59万 11.52%
2024-02-11 0.032331 0.032645 0.031554 0.032123 96.74万 -0.64%
2024-02-10 0.033222 0.033488 0.032313 0.032438 83.81万 -2.36%
2024-02-09 0.032568 0.03362 0.032393 0.033239 63.97万 2.06%
2024-02-08 0.032029 0.033886 0.031613 0.032581 41.08万 1.72%
2024-02-07 0.033723 0.033743 0.031986 0.031986 39.64万 -5.15%
2024-02-06 0.033622 0.033972 0.032305 0.033723 40.24万 0.3%
2024-02-05 0.034598 0.034736 0.033603 0.033612 38.94万 -2.85%
2024-02-04 0.03718 0.038312 0.03431 0.03459 39.27万 -6.97%
2024-02-03 0.037744 0.037818 0.036382 0.037071 39.57万 -1.78%
2024-02-02 0.038791 0.040712 0.037628 0.037713 39.42万 -2.78%
2024-02-01 0.039904 0.040518 0.038592 0.038781 40.82万 -2.81%
2024-01-31 0.038227 0.04013 0.038 0.039904 42.79万 4.39%
2024-01-30 0.037701 0.038655 0.037306 0.038185 41.53万 1.28%
2024-01-29 0.037861 0.038233 0.037186 0.037701 41.67万 -0.42%
2024-01-28 0.039583 0.040941 0.037734 0.037849 39.09万 -4.38%
2024-01-27 0.040604 0.041325 0.039034 0.039581 51.04万 -2.52%
2024-01-26 0.041619 0.04197 0.040496 0.040542 50.54万 -2.59%
2024-01-25 0.04405 0.044149 0.041245 0.041621 51.32万 -5.51%
2024-01-22 0.050633 0.051573 0.048008 0.048023 47.74万 -5.15%
2024-01-21 0.050264 0.050742 0.04972 0.050414 49.7万 0.3%
2024-01-20 0.050149 0.05121 0.046875 0.050282 59.4万 0.27%
2024-01-19 0.046524 0.050233 0.04612 0.049628 54.8万 6.67%
2024-01-18 0.04932 0.050426 0.046087 0.046492 44.19万 -5.73%
2024-01-17 0.04972 0.054119 0.04908 0.049327 45.91万 -0.79%
2024-01-16 0.051117 0.051608 0.049078 0.049704 49.32万 -2.76%
2024-01-15 0.050578 0.05172 0.049424 0.051129 54.65万 1.09%
2024-01-14 0.050029 0.050921 0.048982 0.050566 57.54万 1.07%
2024-01-13 0.053004 0.053472 0.049861 0.050161 53.28万 -5.36%
2024-01-12 0.051666 0.053634 0.051108 0.05292 54.31万 2.43%
2024-01-11 0.049261 0.053321 0.047299 0.05183 56.82万 5.22%
2024-01-10 0.04789 0.050211 0.04705 0.049333 52.24万 3.01%
2024-01-09 0.056071 0.056071 0.045586 0.047887 55.8万 -14.6%
2024-01-08 0.05375 0.057873 0.052979 0.056124 47.91万 4.42%
2024-01-07 0.053823 0.055046 0.051289 0.053644 51.06万 -0.33%
2024-01-06 0.044543 0.057081 0.04408 0.053889 73.83万 20.98%
2024-01-05 0.046436 0.049277 0.042419 0.043895 44.45万 -5.47%
2024-01-04 0.05205 0.05382 0.04596 0.046624 48.29万 -10.42%
2024-01-03 0.037978 0.05205 0.037978 0.05205 72.08万 37.05%
2024-01-02 0.035025 0.038049 0.033108 0.037996 57.48万 8.48%
2024-01-01 0.033337 0.035422 0.033073 0.035039 55.47万 5.11%

回顶部