alu币今日最新价格 实时

$ 0.02673912 涨幅：-2.09%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥3.04 / $0.42 (2023-05-07)
L：¥0.16 / $0.02 (2023-06-16)

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
2023-12-31 0.061785 0.064513 0.060879 0.063957 106.85万 3.52%
2023-12-30 0.065002 0.065416 0.059965 0.06177 106.61万 -4.97%
2023-12-29 0.061899 0.068625 0.061899 0.065138 105.15万 5.23%
2023-12-28 0.064157 0.066762 0.060076 0.062713 94.73万 -2.25%
2023-12-27 0.060153 0.065901 0.05976 0.064221 106.68万 6.76%
2023-12-26 0.060004 0.060445 0.05516 0.060063 96.3万 0.1%
2023-12-25 0.059861 0.061633 0.056953 0.059862 62万 --
2023-12-24 0.061914 0.063408 0.058559 0.059951 87.63万 -3.17%
2023-12-23 0.06573 0.067205 0.060886 0.061902 95.96万 -5.82%
2023-12-22 0.062002 0.070011 0.061712 0.066098 85.88万 6.61%
2023-12-21 0.065367 0.0661 0.060982 0.062411 105.55万 -4.52%
2023-12-20 0.060858 0.071661 0.060777 0.065215 98.7万 7.16%
2023-12-19 0.067247 0.067247 0.055781 0.060836 73.45万 -9.53%
2023-12-18 0.069285 0.072605 0.065007 0.067221 82.86万 -2.98%
2023-12-17 0.067453 0.069264 0.062769 0.069264 80.63万 2.68%
2023-12-16 0.069891 0.071493 0.067069 0.067277 75.52万 -3.74%
2023-12-15 0.068079 0.071313 0.06684 0.070017 43.17万 2.85%
2023-12-14 0.069041 0.070019 0.065524 0.067862 53.95万 -1.71%
2023-12-13 0.068289 0.072511 0.061655 0.069645 60.85万 1.99%
2023-12-12 0.070991 0.073491 0.067641 0.068227 67.96万 -3.89%
2023-12-11 0.076669 0.082606 0.070179 0.070697 78.93万 -7.79%
2023-12-10 0.068467 0.082214 0.068416 0.077121 95.38万 12.64%
2023-12-09 0.069429 0.069429 0.065962 0.068467 54.38万 -1.39%
2023-12-08 0.072458 0.072903 0.068488 0.069731 56.32万 -3.76%
2023-12-07 0.070134 0.076227 0.070134 0.072189 70.89万 2.93%
2023-12-06 0.076156 0.077027 0.067397 0.07006 63.71万 -8%
2023-12-05 0.072332 0.07845 0.071014 0.074865 85.47万 3.5%
2023-12-04 0.07375 0.07762 0.066556 0.072921 75.94万 -1.12%
2023-12-03 0.059662 0.073757 0.059582 0.073752 59.81万 23.62%
2023-12-02 0.053451 0.060572 0.05285 0.059714 49.63万 11.72%
2023-12-01 0.051089 0.057009 0.050933 0.053544 56.5万 4.81%
2023-11-30 0.049411 0.054977 0.04863 0.051073 33.84万 3.36%
2023-11-29 0.053036 0.055221 0.047976 0.049395 41.18万 -6.87%
2023-11-28 0.054969 0.055894 0.052207 0.053136 27.16万 -3.33%
2023-11-27 0.057261 0.057646 0.053011 0.055007 36.1万 -3.94%
2023-11-26 0.055392 0.058779 0.053368 0.057246 30.74万 3.35%
2023-11-25 0.055314 0.057725 0.052517 0.055253 26.63万 -0.11%
2023-11-24 0.055251 0.059593 0.054797 0.055265 24.51万 0.03%
2023-11-23 0.062016 0.062021 0.049338 0.055239 38.21万 -10.93%
2023-11-22 0.063494 0.065393 0.057019 0.062123 26.48万 -2.16%
2023-11-21 0.06239 0.064478 0.06158 0.063538 34.01万 1.84%
2023-11-20 0.061599 0.063812 0.06091 0.062428 24.28万 1.35%
2023-11-19 0.063876 0.065373 0.0608 0.062152 26.92万 -2.7%
2023-11-18 0.064721 0.069753 0.063727 0.064021 36.98万 -1.08%
2023-11-17 0.066512 0.068905 0.064186 0.064704 38.99万 -2.72%
2023-11-16 0.056803 0.066518 0.055276 0.065573 32.69万 15.44%
2023-11-15 0.062306 0.063089 0.053748 0.056803 30.04万 -8.83%
2023-11-14 0.061924 0.068467 0.061026 0.061304 34.52万 -1%
2023-11-13 0.057947 0.067052 0.057947 0.062691 44.74万 8.19%
2023-11-12 0.053101 0.059936 0.051682 0.057733 40.9万 8.72%
2023-11-11 0.049571 0.05598 0.047355 0.053065 29.97万 7.05%
2023-11-10 0.042995 0.051548 0.042864 0.049618 35.27万 15.4%
2023-11-05 0.039792 0.041775 0.039325 0.04026 18.96万 1.18%
2023-11-04 0.04124 0.042107 0.038786 0.039865 15.36万 -3.33%
2023-11-03 0.038973 0.042566 0.038936 0.041213 25.04万 5.75%
2023-11-02 0.0401 0.040878 0.03849 0.039221 20.34万 -2.19%
2023-11-01 0.041321 0.041969 0.039699 0.040295 20.37万 -2.48%
2023-10-31 0.040179 0.041403 0.039158 0.041379 22.27万 2.99%
2023-10-30 0.040817 0.041173 0.038778 0.040262 20.38万 -1.36%
2023-10-29 0.041247 0.041697 0.039183 0.040825 22.62万 -1.02%
2023-10-28 0.037313 0.043264 0.036601 0.041336 27.01万 10.78%
2023-10-27 0.038539 0.04247 0.03708 0.037336 27.99万 -3.12%
2023-10-26 0.035516 0.038971 0.034843 0.038562 22.86万 8.58%
2023-10-25 0.031826 0.038056 0.031813 0.035853 27.15万 12.65%
2023-10-24 0.030805 0.032205 0.030777 0.031981 22.45万 3.82%
2023-10-23 0.030795 0.031422 0.030378 0.030791 19.76万 -0.01%
2023-10-22 0.030422 0.031583 0.030358 0.03085 21.18万 1.41%
2023-10-21 0.029766 0.03049 0.029463 0.030449 19.5万 2.29%
2023-10-20 0.029119 0.029718 0.028997 0.029429 19.48万 1.06%
2023-10-19 0.028178 0.030209 0.028178 0.029099 23.52万 3.27%
2023-10-18 0.029728 0.030019 0.028051 0.02818 20.04万 -5.21%
2023-10-17 0.029 0.030541 0.028803 0.02975 20万 2.59%
2023-10-16 0.028454 0.029376 0.028351 0.028984 14.2万 1.86%
2023-10-15 0.029062 0.029415 0.028184 0.028401 17.63万 -2.27%
2023-10-14 0.029752 0.029901 0.028869 0.029091 15.55万 -2.22%
2023-10-12 0.03039 0.030534 0.029921 0.030178 20.66万 -0.7%
2023-10-11 0.030476 0.031028 0.03018 0.030363 18万 -0.37%
2023-10-10 0.03079 0.031174 0.030322 0.030507 19.12万 -0.92%
2023-10-09 0.031181 0.031181 0.030388 0.030831 20.65万 -1.12%
2023-10-08 0.030521 0.031475 0.030521 0.031107 17.34万 1.92%
2023-10-07 0.030689 0.031338 0.030292 0.030517 18.61万 -0.56%
2023-10-06 0.030899 0.031226 0.030288 0.03067 18.08万 -0.74%
2023-10-05 0.03125 0.031434 0.0309 0.030903 17.47万 -1.11%
2023-10-04 0.030799 0.031383 0.030456 0.031225 16.75万 1.38%
2023-10-03 0.030703 0.031402 0.029228 0.030791 25.02万 0.29%
2023-10-02 0.029706 0.030938 0.029517 0.030702 20.07万 3.35%
2023-10-01 0.031033 0.031187 0.029365 0.029705 19.68万 -4.28%
2023-09-30 0.030392 0.031559 0.030348 0.031037 18.39万 2.12%
2023-09-29 0.030928 0.031543 0.030085 0.030317 19.07万 -1.98%
2023-09-28 0.028968 0.031663 0.028815 0.030969 17.09万 6.91%
2023-09-27 0.029552 0.030239 0.028821 0.028969 28.74万 -1.97%
2023-09-26 0.027486 0.029239 0.027217 0.029182 32.38万 6.17%
2023-09-25 0.027968 0.028098 0.027349 0.027495 29.52万 -1.69%
2023-09-24 0.028532 0.029421 0.027704 0.027955 35.42万 -2.02%
2023-09-23 0.028678 0.028738 0.027469 0.028541 35.99万 -0.48%
2023-09-22 0.029174 0.029719 0.028556 0.028673 40.59万 -1.72%
2023-09-21 0.031076 0.031076 0.029032 0.029171 27.42万 -6.13%
2023-09-20 0.032199 0.032543 0.030052 0.03108 38.17万 -3.48%
2023-09-19 0.031494 0.032275 0.030359 0.032212 32.6万 2.28%
2023-09-18 0.031273 0.031769 0.03073 0.031481 29.7万 0.67%
2023-09-17 0.031473 0.03255 0.031102 0.031309 31.11万 -0.52%
2023-09-16 0.032443 0.034953 0.03079 0.0315 32.95万 -2.91%
2023-09-15 0.031826 0.032452 0.031212 0.032452 33.16万 1.97%
2023-09-14 0.0331 0.034186 0.03152 0.031824 37.69万 -3.85%
2023-09-13 0.030849 0.033647 0.03074 0.033109 35.82万 7.33%
2023-09-12 0.031724 0.032195 0.030761 0.030761 22.3万 -3.04%
2023-09-11 0.032209 0.032932 0.031013 0.031705 33.7万 -1.56%
2023-09-10 0.03371 0.03371 0.032211 0.032231 28.96万 -4.39%
2023-09-09 0.033399 0.034667 0.033186 0.033703 27.22万 0.91%
2023-09-08 0.032709 0.034668 0.03252 0.033376 24.54万 2.04%
2023-09-07 0.034191 0.036254 0.032165 0.03263 33.43万 -4.57%
2023-09-06 0.032775 0.03505 0.032549 0.034179 28.92万 4.28%
2023-09-05 0.030936 0.033392 0.030851 0.032771 35.13万 5.93%
2023-09-04 0.032694 0.032923 0.030936 0.030936 37.21万 -5.38%
2023-09-03 0.031746 0.032695 0.031161 0.03269 31.23万 2.97%
2023-09-02 0.034713 0.034718 0.031679 0.031746 29.17万 -8.55%
2023-09-01 0.033296 0.035068 0.033296 0.034734 35.36万 4.32%
2023-08-31 0.033704 0.03583 0.033123 0.033254 34.72万 -1.34%
2023-08-30 0.032118 0.035628 0.030346 0.033698 38.73万 4.92%
2023-08-29 0.031226 0.032735 0.031156 0.03212 30.32万 2.86%
2023-08-28 0.032469 0.032493 0.030898 0.031229 32.11万 -3.82%
2023-08-27 0.033085 0.033163 0.032438 0.032454 32.38万 -1.91%
2023-08-26 0.034582 0.03476 0.03247 0.033085 35.79万 -4.33%
2023-08-25 0.034629 0.037505 0.03437 0.03459 35.12万 -0.11%
2023-08-24 0.034621 0.035866 0.033804 0.034629 32.41万 0.02%
2023-08-22 0.038186 0.038793 0.032924 0.035286 34.53万 -7.59%
2023-08-21 0.036145 0.039198 0.036075 0.038197 32.43万 5.68%
2023-08-20 0.036705 0.036716 0.035211 0.036135 37.03万 -1.55%
2023-08-19 0.03729 0.037531 0.035224 0.036711 35.58万 -1.55%
2023-08-18 0.038384 0.039438 0.036125 0.037293 35.1万 -2.84%
2023-08-17 0.040038 0.040473 0.038148 0.038415 32.53万 -4.05%
2023-08-16 0.039961 0.040976 0.039646 0.039886 15.08万 -0.19%
2023-08-15 0.040597 0.041093 0.039767 0.03995 12.66万 -1.59%
2023-08-03 0.039307 0.041487 0.039305 0.041467 29.5万 5.5%
2023-08-02 0.040556 0.042157 0.039241 0.039307 24.09万 -3.08%
2023-08-01 0.039949 0.042577 0.0397 0.040561 25.83万 1.53%
2023-07-31 0.039487 0.040645 0.038451 0.039928 33.05万 1.12%
2023-07-30 0.040507 0.041457 0.03789 0.039482 25.28万 -2.53%
2023-07-29 0.041603 0.041687 0.040004 0.040507 20.01万 -2.63%
2023-07-28 0.041477 0.042111 0.04007 0.041603 25.01万 0.3%
2023-07-27 0.042313 0.043138 0.040913 0.041489 22.19万 -1.95%
2023-07-26 0.040574 0.042445 0.039182 0.042214 22.64万 4.04%
2023-07-25 0.042676 0.04354 0.040417 0.040577 27.43万 -4.92%
2023-07-24 0.043245 0.044583 0.042298 0.042623 24.18万 -1.44%
2023-07-23 0.046707 0.047464 0.04261 0.043245 27.03万 -7.41%
2023-07-22 0.045538 0.048756 0.044972 0.046759 28.43万 2.68%
2023-07-21 0.04577 0.049155 0.044953 0.045504 33.19万 -0.58%
2023-07-20 0.045091 0.049408 0.044753 0.045781 28.01万 1.53%
2023-07-19 0.043472 0.046819 0.042806 0.04515 32.05万 3.86%
2023-07-18 0.045329 0.045405 0.04253 0.043474 26.41万 -4.09%
2023-07-17 0.045925 0.045979 0.043477 0.045324 18.2万 -1.31%
2023-07-16 0.046284 0.046808 0.04393 0.045932 29.48万 -0.76%
2023-07-15 0.043793 0.051037 0.04354 0.046284 36.37万 5.69%
2023-07-14 0.042386 0.043815 0.04099 0.043656 20.8万 3%
2023-07-13 0.042073 0.043316 0.041846 0.042385 25.12万 0.74%
2023-07-11 0.040491 0.042287 0.038805 0.040386 24.08万 -0.26%
2023-07-10 0.039287 0.040769 0.038905 0.040491 23.99万 3.06%
2023-07-09 0.038553 0.042105 0.036826 0.039296 28.75万 1.93%
2023-07-08 0.039511 0.039891 0.037312 0.038553 26.63万 -2.42%
2023-07-07 0.040661 0.041195 0.039071 0.039512 23.13万 -2.83%
2023-07-05 0.043548 0.043942 0.038736 0.040008 32.22万 -8.13%
2023-07-04 0.042261 0.043597 0.041605 0.043539 26.99万 3.02%
2023-07-03 0.040962 0.042799 0.040748 0.042264 19.4万 3.18%
2023-07-02 0.039769 0.041058 0.039553 0.040969 27.04万 3.02%
2023-07-01 0.039396 0.041805 0.039089 0.039769 25.44万 0.95%
2023-06-30 0.040514 0.042193 0.03911 0.039378 30.04万 -2.8%
2023-06-28 0.03905 0.043214 0.036266 0.04209 36.99万 7.78%
2023-06-26 0.037349 0.039509 0.036812 0.039151 25.12万 4.82%
2023-06-25 0.036103 0.039314 0.035679 0.037342 24.05万 3.43%
2023-06-22 0.028378 0.035238 0.028371 0.034685 33.46万 22.22%
2023-06-21 0.02774 0.029337 0.027677 0.02838 24.32万 2.31%
2023-06-20 0.029271 0.029414 0.027698 0.027739 25.59万 -5.23%
2023-06-19 0.02774 0.030042 0.027337 0.029261 21.52万 5.48%
2023-06-18 0.025164 0.028789 0.025014 0.02774 26.59万 10.24%
2023-06-17 0.023842 0.02594 0.023668 0.025162 28.75万 5.54%
2023-06-16 0.028002 0.028866 0.022441 0.023843 33.36万 -14.85%
2023-06-15 0.026753 0.028221 0.026747 0.027999 20.67万 4.66%
2023-06-14 0.026981 0.028323 0.026288 0.026753 24.59万 -0.85%
2023-06-13 0.027075 0.028204 0.025803 0.026978 11.74万 -0.36%
2023-06-12 0.025628 0.027204 0.025145 0.027075 5.42万 5.65%
2023-06-11 0.031801 0.031851 0.02559 0.02561 10.5万 -19.47%
2023-06-10 0.031363 0.032291 0.030975 0.031759 4.61万 1.26%
2023-06-09 0.031464 0.033336 0.030529 0.03133 7.68万 -0.43%
2023-06-08 0.033132 0.035142 0.031337 0.031464 4.09万 -5.03%
2023-06-07 0.031528 0.033867 0.031128 0.033132 7.43万 5.09%
2023-06-06 0.034632 0.035536 0.031494 0.031515 9.21万 -9%
2023-06-05 0.034596 0.035359 0.034371 0.034632 4.56万 0.1%
2023-06-04 0.03386 0.035098 0.033038 0.034584 3.91万 2.14%
2023-06-03 0.034069 0.034333 0.032679 0.03386 5.04万 -0.61%
2023-06-02 0.034073 0.034835 0.031389 0.034038 7.65万 -0.1%
2023-06-01 0.036204 0.03689 0.034073 0.034073 29.57万 -5.89%
2023-05-31 0.035675 0.036877 0.035231 0.036204 32.93万 1.48%
2023-05-30 0.034078 0.037033 0.033975 0.03567 38.27万 4.67%
2023-05-29 0.034367 0.034373 0.032429 0.034079 31.61万 -0.84%
2023-05-28 0.035527 0.035544 0.034345 0.034367 30.87万 -3.27%
2023-05-27 0.034335 0.035529 0.034109 0.035528 32.21万 3.47%
2023-05-26 0.032976 0.034776 0.032658 0.034335 36.01万 4.12%
2023-05-25 0.035449 0.035916 0.032609 0.032979 34.65万 -6.97%
2023-05-24 0.03497 0.036671 0.034323 0.035461 32.36万 1.4%
2023-05-23 0.035454 0.035477 0.032604 0.03497 33.57万 -1.37%
2023-05-22 0.036841 0.036842 0.035246 0.035454 35.59万 -3.76%
2023-05-21 0.036927 0.036949 0.036814 0.036841 32.16万 -0.23%
2023-05-20 0.037829 0.037829 0.035183 0.036928 34.48万 -2.38%
2023-05-19 0.036553 0.038073 0.036541 0.037828 36.38万 3.49%
2023-05-18 0.035992 0.036819 0.035984 0.036554 35.02万 1.56%
2023-05-17 0.037049 0.037176 0.035801 0.035991 35.22万 -2.86%
2023-05-16 0.037495 0.037577 0.036858 0.03705 44.11万 -1.19%
2023-05-15 0.033781 0.038392 0.033688 0.037493 37.32万 10.99%
2023-05-14 0.032681 0.034405 0.032666 0.033788 29.86万 3.39%
2023-05-13 0.037242 0.037251 0.031793 0.032684 40.98万 -12.24%
2023-05-12 0.037157 0.039241 0.036126 0.037242 41.43万 0.23%
2023-05-11 0.038228 0.038228 0.035677 0.037159 37.67万 -2.8%
2023-05-10 0.037471 0.03859 0.036903 0.038226 40.88万 2.01%
2023-05-09 0.041944 0.041953 0.037232 0.037471 38.69万 -10.66%
2023-05-08 0.043782 0.044255 0.041843 0.041941 39.2万 -4.2%
2023-05-07 0.04194 0.045829 0.04033 0.043782 47.98万 4.39%
2023-05-06 0.047018 0.047019 0.041667 0.04194 43.17万 -10.8%
2023-05-05 0.047836 0.049369 0.046136 0.047018 50.35万 -1.71%
2023-05-04 0.04523 0.049802 0.045229 0.047836 51.02万 5.76%
2023-05-03 0.044982 0.046384 0.043058 0.045229 51.75万 0.55%
2023-05-02 0.044942 0.045485 0.044939 0.044981 43.32万 0.09%
2023-05-01 0.0477 0.048829 0.044467 0.044942 45.18万 -5.78%
2023-04-30 0.042641 0.047829 0.042641 0.047701 58.82万 11.87%
2023-04-29 0.040103 0.045315 0.040103 0.042642 47.99万 6.33%
2023-04-28 0.040298 0.040682 0.03666 0.040103 41.37万 -0.48%

回顶部