alu币今日最新价格 实时

$ 0.02706379 涨幅：-1.32%
更新时间：2024-07-05 06:20:06

24H最高/最低价格

H：¥0.286 / $0.03933563
L：¥0.2637 / $0.03627351

2021年最高价格/最低价格

H：¥6.22 / $0.86 (2021-11-04)
L：¥0 / $0 (2021-06-26)

历史最高/最低价格

H：¥3.36 / $0.462652
L：¥0.0186 / $0.00255407

Altura交易平台推荐

欧易OKX 币安Binance
alu走势图加载中...
  • alu币历史价格表
  • alu币概况
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
2021-12-30 0.1624 0.1633 0.1499 0.1568 295.02万 -3.45%
2021-12-29 0.1775 0.1891 0.1624 0.1624 290.25万 -8.51%
2021-12-28 0.1712 0.1839 0.1655 0.1775 309.09万 3.68%
2021-12-27 0.1843 0.1855 0.1622 0.1712 295.54万 -7.11%
2021-12-26 0.1863 0.1908 0.1777 0.1843 281.84万 -1.07%
2021-12-25 0.1446 0.2032 0.1434 0.1863 364.75万 28.84%
2021-12-24 0.1374 0.1469 0.1339 0.1446 269.81万 5.24%
2021-12-23 0.1289 0.1412 0.1245 0.1375 300.54万 6.67%
2021-12-22 0.1232 0.1391 0.1204 0.129 281.41万 4.71%
2021-12-21 0.1357 0.1369 0.1098 0.1231 284.16万 -9.29%
2021-12-20 0.1401 0.1415 0.1313 0.1357 322.16万 -3.14%
2021-12-19 0.134 0.1405 0.1286 0.1401 269.73万 4.55%
2021-12-18 0.1541 0.1566 0.1274 0.134 261.9万 -13.04%
2021-12-17 0.1296 0.164 0.1235 0.1545 308.8万 19.21%
2021-12-16 0.1253 0.1462 0.1204 0.1296 291.24万 3.43%
2021-12-15 0.1358 0.1381 0.1219 0.125 298.87万 -7.95%
2021-12-14 0.1563 0.1678 0.1352 0.1357 260.4万 -13.18%
2021-12-13 0.1589 0.1599 0.1401 0.1563 236.9万 -1.64%
2021-12-12 0.132 0.2693 0.1205 0.1588 297.6万 20.3%
2021-12-11 0.1202 0.1444 0.1082 0.1322 303.46万 9.98%
2021-12-10 0.1509 0.1566 0.1199 0.1199 248.98万 -20.54%
2021-12-09 0.1769 0.1769 0.144 0.1506 169.61万 -14.87%
2021-12-08 0.1414 0.1928 0.1375 0.1769 110.21万 25.11%
2021-12-07 0.1845 0.1888 0.1272 0.1415 110.96万 -23.31%
2021-12-06 0.1997 0.2185 0.1842 0.1849 90.5万 -7.41%
2021-12-05 0.2202 0.2335 0.1526 0.1997 146.18万 -9.31%
2021-12-04 0.2336 0.2433 0.2202 0.2202 91.87万 -5.74%
2021-12-03 0.2548 0.2618 0.2271 0.2338 119.14万 -8.24%
2021-12-02 0.2796 0.286 0.2447 0.2548 146.02万 -8.87%
2021-12-01 0.2851 0.3023 0.2776 0.2783 131.38万 -2.39%
2021-11-30 0.288 0.3148 0.2755 0.285 166.33万 -1.04%
2021-11-29 0.3231 0.3338 0.284 0.288 128.77万 -10.86%
2021-11-28 0.325 0.3334 0.3042 0.3231 195.76万 -0.58%
2021-11-27 0.3133 0.3891 0.2827 0.3249 478.64万 3.7%
2021-11-26 0.3059 0.3203 0.2821 0.3134 309.32万 2.45%
2021-11-25 0.2825 0.3252 0.2752 0.3054 360.74万 8.11%
2021-11-24 0.291 0.2968 0.2703 0.282 308万 -3.09%
2021-11-23 0.3214 0.3447 0.2752 0.2911 288.21万 -9.43%
2021-11-22 0.2522 0.3298 0.2504 0.3239 397.69万 28.43%
2021-11-21 0.2721 0.2908 0.2502 0.2521 201.94万 -7.35%
2021-11-20 0.22 0.2755 0.2078 0.2721 199.03万 23.68%
2021-11-19 0.2521 0.2644 0.22 0.22 127.69万 -12.73%
2021-11-18 0.261 0.2856 0.2425 0.252 163.46万 -3.45%
2021-11-17 0.2829 0.3036 0.2508 0.2609 196.93万 -7.78%
2021-11-16 0.2915 0.2965 0.2698 0.2829 208.14万 -2.95%
2021-11-15 0.2784 0.2991 0.273 0.2919 222.01万 4.85%
2021-11-14 0.2523 0.2864 0.2336 0.2795 177.18万 10.78%
2021-11-13 0.2436 0.3043 0.2417 0.2521 175.39万 3.49%
2021-11-12 0.2712 0.2779 0.2119 0.2435 210.88万 -10.21%
2021-11-11 0.2913 0.3118 0.2711 0.2714 162.64万 -6.83%
2021-11-10 0.3279 0.3334 0.2831 0.2913 209.22万 -11.16%
2021-11-09 0.3316 0.3574 0.3041 0.3279 262.61万 -1.12%
2021-11-08 0.2679 0.3385 0.2675 0.3306 269.71万 23.4%
2021-11-07 0.3439 0.3534 0.2527 0.2678 274.08万 -22.13%
2021-11-06 0.2844 0.3873 0.2844 0.3438 502.83万 20.89%
2021-11-05 0.3965 0.399 0.2301 0.2835 887.99万 -28.5%
2021-11-04 0.4118 0.8555 0.3285 0.3965 1180.14万 -3.72%
2021-11-03 0.2896 0.8 0.2841 0.4116 769.26万 42.13%
2021-11-02 0.2494 0.5 0.2398 0.2896 702.76万 16.12%
2021-11-01 0.16 0.3075 0.1513 0.2494 611.92万 55.88%
2021-10-31 0.1576 0.265 0.1434 0.1599 372.95万 1.46%
2021-10-30 0.1259 0.1704 0.1161 0.1576 404.47万 25.18%
2021-10-29 0.1352 0.1481 0.0983 0.1259 322.3万 -6.88%
2021-10-28 0.1497 0.1497 0.1161 0.1352 111.84万 -9.69%
2021-10-27 0.138 0.1586 0.1305 0.1497 1823.82万 8.48%
2021-10-26 0.084503 0.1497 0.081365 0.1366 1142.9万 61.65%
2021-10-25 0.086463 0.1029 0.076699 0.084508 658.48万 -2.26%
2021-10-24 0.064982 0.092305 0.062879 0.086462 510.75万 33.06%
2021-10-23 0.039371 0.07729 0.038028 0.065147 957.91万 65.47%
2021-10-22 0.040559 0.045244 0.03802 0.039371 91.93万 -2.93%
2021-10-21 0.044054 0.045518 0.040026 0.040559 77.51万 -7.93%
2021-10-20 0.044692 0.044988 0.041257 0.044054 76.05万 -1.43%
2021-10-18 0.040903 0.043365 0.040903 0 0 -100%
2021-10-17 0.040903 0.040903 0.040903 0.043365 100.64万 6.02%
2021-10-16 0.040903 0.040903 0.040902 0.040902 70.92万 --
2021-10-15 0.037322 0.04471 0.037322 0.040903 83.23万 9.59%
2021-10-14 0.035922 0.037958 0.035922 0.037215 49.12万 3.6%
2021-10-13 0.040527 0.040527 0.035837 0.038006 64.75万 -6.22%
2021-10-11 0.047195 0.047218 0.039404 0.039404 113.38万 -16.51%
2021-10-10 0.047195 0.047218 0.041445 0.041445 103.61万 -12.18%
2021-10-09 0.038637 0.053407 0.038572 0.046518 273.6万 20.4%
2021-10-08 0.040214 0.040214 0.038307 0.038643 89.6万 -3.91%
2021-10-07 0.03843 0.03843 0.03843 0 0 -100%
2021-10-03 0.03843 0.03843 0.03843 0 0 -100%
2021-10-02 0.038199 0.040377 0.035772 0.03843 51.15万 0.6%
2021-10-01 0.03752 0.038336 0.037471 0.038199 87.42万 1.81%
2021-09-30 0.038345 0.038345 0.038345 0 0 -100%
2021-09-29 0.038345 0.038345 0.038345 0 0 -100%
2021-09-28 0.03823 0.038748 0.037284 0.038345 123.87万 0.3%
2021-09-27 0.040358 0.041942 0.03629 0.03823 88.58万 -5.27%
2021-09-25 0.058031 0.058031 0.058031 0 0 -100%
2021-09-23 0.058031 0.058031 0.058031 0 0 -100%
2021-09-22 0.058437 0.058437 0.057676 0.058031 303.08万 -0.69%
2021-09-21 0.043983 0.043983 0.043983 0 0 -100%
2021-09-20 0.043983 0.043983 0.043983 0 0 -100%
2021-09-19 0.043983 0.043983 0.043983 0 0 -100%
2021-09-18 0.037484 0.047768 0.035259 0.043983 215.33万 17.34%
2021-09-17 0.029961 0.039026 0.029961 0.037484 251.74万 25.11%
2021-09-16 0.032535 0.032535 0.027383 0.029961 84.36万 -7.91%
2021-09-15 0.029783 0.033363 0.029783 0.032535 141.54万 9.24%
2021-09-14 0.030903 0.03093 0.025218 0.029783 123.85万 -3.62%
2021-09-13 0.032455 0.032455 0.032455 0 0 -100%
2021-09-12 0.035828 0.035828 0.030815 0.032455 239.46万 -9.41%
2021-09-11 0.037127 0.043503 0.034099 0.035828 413.99万 -3.5%
2021-09-10 0.031465 0.039127 0.031465 0.037127 377.21万 17.99%
2021-09-09 0.026785 0.033566 0.023939 0.031465 344.66万 17.47%
2021-09-08 0.032013 0.042778 0.023192 0.026799 816.84万 -16.29%
2021-09-07 0.019411 0.03742 0.016866 0.032013 287.56万 64.92%
2021-09-06 0.026418 0.029814 0.016061 0.019411 208.98万 -26.52%
2021-09-05 0.017097 0.02698 0.015098 0.026418 274.8万 54.52%
2021-09-04 0.007302 0.017511 0.007284 0.017098 282.6万 134.16%
2021-09-03 0.007797 0.008261 0.007249 0.007302 15.18万 -6.35%
2021-09-02 0.008197 0.008405 0.007428 0.007797 14.94万 -4.88%
2021-09-01 0.007579 0.008274 0.007311 0.008197 16.48万 8.15%
2021-08-31 0.008159 0.008159 0.007438 0.007569 22.35万 -7.23%
2021-08-30 0.009087 0.009101 0.008015 0.008159 33.13万 -10.21%
2021-08-29 0.0087 0.009915 0.008648 0.009087 46.36万 4.45%
2021-08-28 0.010697 0.010821 0.008123 0.0087 54.48万 -18.67%
2021-08-27 0.011217 0.012755 0.010563 0.010697 63.19万 -4.64%
2021-08-26 0.009041 0.011231 0.008545 0.01121 106.33万 23.99%
2021-08-25 0.007504 0.012924 0.007477 0.009041 149.92万 20.48%
2021-08-24 0.006719 0.008224 0.006418 0.007504 20.64万 11.68%
2021-08-23 0.006507 0.006932 0.006507 0.006719 26.82万 3.26%
2021-08-22 0.004564 0.007388 0.004564 0.006565 37.84万 43.84%
2021-08-21 0.004849 0.004849 0.004564 0.004564 5.35万 -5.88%
2021-08-20 0.004666 0.004849 0.004628 0.004849 3.19万 3.92%
2021-08-19 0.004984 0.005019 0.004537 0.004666 3.68万 -6.38%
2021-08-18 0.005007 0.005337 0.004867 0.004984 7.6万 -0.46%
2021-08-17 0.004515 0.005053 0.004495 0.005007 5.73万 10.9%
2021-08-16 0.004136 0.004517 0.004136 0.004515 10.93万 9.16%
2021-08-15 0.003993 0.004488 0.003993 0.004136 7.8万 3.58%
2021-08-14 0.003874 0.004177 0.003854 0.003993 2.62万 3.07%
2021-08-13 0.004624 0.004624 0.003842 0.003874 8.8万 -16.22%
2021-08-12 0.004222 0.004624 0.004218 0.004624 4.32万 9.52%
2021-08-11 0.004362 0.004399 0.004071 0.004222 2.63万 -3.21%
2021-08-10 0.004234 0.004365 0.004051 0.004362 2.5万 3.02%
2021-08-09 0.00456 0.00456 0.004003 0.004234 4.23万 -7.15%
2021-08-08 0.004865 0.005613 0.003706 0.00456 15.26万 -6.27%
2021-08-07 0.004782 0.005081 0.004724 0.004865 3.74万 1.74%
2021-08-06 0.004978 0.005085 0.004705 0.004782 5.44万 -3.94%
2021-08-05 0.004845 0.004984 0.004845 0.004978 4.55万 2.75%
2021-08-04 0.004957 0.005069 0.00474 0.004845 6.8万 -2.26%
2021-08-03 0.005798 0.006035 0.004951 0.004957 9.75万 -14.51%
2021-08-02 0.005637 0.005812 0.005415 0.005798 7.82万 2.86%
2021-08-01 0.005455 0.005783 0.005454 0.005637 6.22万 3.34%
2021-07-31 0.006062 0.006187 0.005143 0.005455 13.87万 -10.01%
2021-07-30 0.006849 0.006849 0.005487 0.006062 24.5万 -11.49%
2021-07-29 0.007583 0.007583 0.006774 0.006849 15.87万 -9.68%
2021-07-28 0.006952 0.007888 0.00641 0.007583 26.69万 9.08%
2021-07-27 0.00741 0.00741 0.00741 0.00741 31.67万 --
2021-07-26 0.006875 0.007673 0.006875 0.00741 31.67万 7.78%
2021-07-25 0.004749 0.006875 0.00435 0.006875 43.67万 44.77%
2021-07-24 0.004344 0.005493 0.004344 0.004749 20.09万 9.32%
2021-07-23 0.005367 0.006832 0.004344 0.004344 60.52万 -19.06%
2021-07-22 0.003627 0.015216 0.003627 0.005367 382.14万 47.97%
2021-07-21 0.003258 0.004517 0.002925 0.003627 21.09万 11.33%
2021-07-20 0.003667 0.003754 0.003258 0.003258 4.12万 -11.15%
2021-07-19 0.003598 0.003684 0.003598 0.003667 7.82万 1.92%
2021-07-16 0.003295 0.003295 0.003295 0.003295 3.29万 --
2021-07-15 0.003529 0.003536 0.003081 0.003295 3.29万 -6.63%
2021-07-14 0.003804 0.003804 0.003493 0.003529 7.45万 -7.23%
2021-07-13 0.003987 0.004398 0.003395 0.003804 12.58万 -4.59%
2021-07-12 0.00375 0.004511 0.00375 0.003987 4.83万 6.32%
2021-07-11 0.004055 0.004055 0.003749 0.00375 8.12万 -7.52%
2021-07-10 0.004763 0.004763 0.003839 0.004055 5.11万 -14.86%
2021-07-09 0.004573 0.004884 0.004503 0.004763 6.42万 4.15%
2021-07-08 0.004824 0.004824 0.004546 0.004573 5.37万 -5.2%
2021-07-07 0.004975 0.005243 0.004643 0.004824 11.96万 -3.04%
2021-07-06 0.004679 0.004679 0.004679 0 0 -100%
2021-07-02 0.004679 0.004679 0.004679 0.004679 8.91万 --
2021-07-01 0.005318 0.005618 0.004543 0.004679 8.91万 -12.02%
2021-06-30 0.005032 0.005377 0.004701 0.005318 11.2万 5.68%
2021-06-26 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --
2021-06-08 0 0 0 0 0 --
2021-05-25 0 0 0 0 0 --

回顶部