amdg币今日最新价格 实时

$ 0.00500917 涨幅：
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.175 / $0.0249294
L：¥0.1485 / $0.02115529

2019年最高价格/最低价格

H：¥15.01 / $2.14 (2019-10-29)
L：¥0.1 / $0.01 (2019-12-02)

历史最高/最低价格

H：¥0.73 / $0.10418
L：¥0.1485 / $0.02115529

AMDG交易平台推荐

欧易OKX 币安Binance
amdg走势图加载中...
  • amdg币历史价格表
  • amdg币概况
2019年 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
2019-12-30 0.6955 0.7255 0.6761 0.7253 0 4.28%
2019-12-29 0.4886 0.7055 0.4886 0.6955 11.8681 42.35%
2019-12-28 0.4886 0.6984 0.4886 0.4886 11.8681 --
2019-12-27 0.4886 0.4886 0.4886 0.4886 208.42 --
2019-12-26 0.2644 0.7061 0.2121 0.4886 2879.19 84.8%
2019-12-25 0.2113 0.5976 0.21 0.2599 1428.17 23%
2019-12-24 0.21 0.2113 0.21 0.2113 1.0565 0.62%
2019-12-23 0.2884 0.4999 0.1001 0.21 1393.11 -27.18%
2019-12-22 0.4906 0.5294 0.2604 0.3174 1939.55 -35.3%
2019-12-21 0.5164 0.8823 0.4403 0.4944 1815.02 -4.26%
2019-12-20 0.6857 0.9466 0.4213 0.6021 2150.36 -12.19%
2019-12-19 0.6384 0.6857 0.3871 0.6857 3988.99 7.41%
2019-12-18 0.5145 0.7979 0.3604 0.6201 2995.14 20.52%
2019-12-17 0.8174 1 0.2687 0.7247 1261.81 -11.34%
2019-12-16 0.7821 1.029 0.7821 0.8174 1322.18 4.51%
2019-12-15 0.998 1.05 0.7821 0.7821 2.12万 -21.63%
2019-12-14 0.89 1.0046 0.8321 0.978 1.27万 9.89%
2019-12-13 0.8626 1.0136 0.8421 0.89 101.77 3.18%
2019-12-12 1.0069 1.0184 0.7973 0.8626 5346.79 -14.33%
2019-12-11 1.0147 1.0237 0.9864 0.9881 1.11万 -2.62%
2019-12-10 1.0089 1.0559 0.9872 0.9958 1.33万 -1.3%
2019-12-09 0.971 1.0328 0.9582 1.0092 4735.73 3.93%
2019-12-08 1.1232 1.1307 0.97 0.971 18.4万 -13.55%
2019-12-07 1.0549 1.1798 0.9494 1.1232 53.63万 6.47%
2019-12-06 1.0426 1.0999 1.0043 1.0425 55.13万 -0.01%
2019-12-05 1.1794 1.2222 1.0426 1.0426 62.71万 -11.6%
2019-12-04 1.1759 1.2155 1.1606 1.1821 33.15万 0.53%
2019-12-03 1.2031 1.338 1.0253 1.1776 5.28万 -2.12%
2019-12-02 1.2795 1.3337 0.0136 1.2012 6.69万 -6.12%
2019-12-01 1.3015 1.3053 1.2742 1.2797 5.49万 -1.67%
2019-11-30 1.3099 1.3099 0.5314 1.3008 1.57万 -0.69%
2019-11-29 1.2834 1.3099 1.2834 1.3099 7.34万 2.06%
2019-11-28 1.3059258 1.30722489 1.28310848 1.2834 6.92万 -1.72%
2019-11-27 1.30276916 1.32266319 1.2979706 1.30702503 10.55万 0.33%
2019-11-26 1.2869826 1.30706787 1.26638672 1.30286913 34.96万 1.23%
2019-11-25 1.34727895 1.3529761 1.2869826 1.2869826 46.29万 -4.48%
2019-11-24 1.35879797 1.36380608 1.3349851 1.3479786 52.83万 -0.8%
2019-11-23 1.3727909 1.3727909 1.35279983 1.3576948 44.22万 -1.1%
2019-11-22 1.3263271 1.3784 1.32562144 1.3727909 47.27万 3.5%
2019-11-21 1.30819948 1.33544425 1.3022203 1.32671488 128.8万 1.42%
2019-11-20 1.34880948 1.35349376 1.29395579 1.30811434 246.28万 -3.02%
2019-11-19 1.49790846 1.5004996 1.34623804 1.35143783 272.44万 -9.78%
2019-11-18 1.49204888 1.5292042 1.48686748 1.49928079 295.16万 0.48%
2019-11-17 1.58969621 1.5926109 1.47647152 1.488898 239.17万 -6.34%
2019-11-16 1.7624434 1.76684194 1.58646575 1.58853045 311.93万 -9.87%
2019-11-15 1.79245835 1.8181909 1.76141872 1.76230276 325.62万 -1.68%
2019-11-14 1.8018989 1.81459564 1.79079552 1.79277686 212.1万 -0.51%
2019-11-13 1.82114904 1.82842735 1.8010676 1.80525912 217.87万 -0.87%
2019-11-12 1.78254889 1.85883328 1.7228904 1.82217256 358.51万 2.22%
2019-11-11 1.73324996 1.86314907 1.73324996 1.785452 377.32万 3.01%
2019-11-10 1.68193724 1.7403112 1.51512612 1.73701396 363.94万 3.27%
2019-11-09 1.75058884 1.8094787 1.65059088 1.67528772 273.86万 -4.3%
2019-11-08 1.75345116 1.7990868 1.6968352 1.75058884 373.11万 -0.16%
2019-11-07 1.7975505 1.86998 1.74545046 1.74678304 379.74万 -2.82%
2019-11-06 1.86180144 1.91457918 1.79253595 1.79253595 392.62万 -3.72%
2019-11-05 1.9655904 1.98240199 1.83993341 1.8610318 393.27万 -5.32%
2019-11-04 1.98750645 2.008858 1.90293514 1.92980866 402.18万 -2.9%
2019-11-03 1.89721197 2.0427784 1.8782512 1.978211 381.92万 4.27%
2019-11-02 1.93043796 1.9305598 1.88795211 1.89772944 244.31万 -1.69%
2019-11-01 1.97516288 1.97752322 1.92895756 1.93043796 367.34万 -2.26%
2019-10-31 2.01055233 2.023032 1.96840722 1.97513925 393.49万 -1.76%
2019-10-30 2.1085493 2.12903599 1.99703914 2.0109155 407.79万 -4.63%
2019-10-29 2.05904896 2.13857366 2.05755448 2.11027086 405.97万 2.49%
2019-10-28 2.04197779 2.06300128 2.02911768 2.060332 373.55万 0.9%
2019-10-27 2.00926136 2.0459374 1.99332558 2.04193088 367.98万 1.63%
2019-10-26 2.03631416 2.0729912 1.98642854 2.00855924 387.16万 -1.36%
2019-10-25 2.0089364 2.03924052 1.9941675 2.03363982 420.07万 1.23%
2019-10-24 1.94246931 2.01409784 1.93345918 2.01003259 420.16万 3.48%
2019-10-23 1.8898657 1.9711719 1.88818182 1.94181956 389.4万 2.75%
2019-10-22 1.80043938 1.89198732 1.78279269 1.8897176 366.75万 4.96%
2019-10-21 1.78672219 1.89497774 1.7555384 1.79880292 365.65万 0.68%
2019-10-20 1.78684712 1.8787994 1.76801604 1.78747504 358.99万 0.04%
2019-10-19 1.8584546 1.86150988 1.6877215 1.78689424 364.1万 -3.85%
2019-10-18 1.87638876 1.88826022 1.85825342 1.85825342 325.69万 -0.97%
2019-10-17 1.90894012 1.932492 1.8580591 1.87667144 376.49万 -1.69%
2019-10-16 1.889164 1.91868465 1.86251364 1.91180628 376.01万 1.2%
2019-10-15 1.893787 1.91778428 1.8396048 1.89246661 345.48万 -0.07%
2019-10-14 1.82873326 1.95424586 1.82412148 1.89435019 378.75万 3.59%
2019-10-13 1.83939533 1.8436082 1.80285859 1.8272564 379.27万 -0.66%
2019-10-12 1.860853 1.8688265 1.8334671 1.83947096 368.71万 -1.15%
2019-10-11 1.84912474 1.87248442 1.82953364 1.8608781 348.15万 0.64%
2019-10-10 1.82422722 1.8660939 1.813236 1.84958396 329.37万 1.39%
2019-10-09 1.8313205 1.85651899 1.81541132 1.827585 312.81万 -0.2%
2019-10-08 1.8887694 1.91508655 1.8099776 1.8315232 338.78万 -3.03%
2019-10-07 2.00847884 2.00991144 1.86789018 1.88667318 390.9万 -6.06%
2019-10-06 2.01692286 2.0315312 1.9982448 2.00812079 364.06万 -0.44%
2019-10-05 1.972497 2.09889412 1.972497 2.00070445 354.03万 1.43%
2019-10-04 1.96328988 1.9897048 1.94782436 1.9897048 370.78万 1.35%
2019-10-03 1.9570625 1.979516 1.94867304 1.9507057 396.35万 -0.32%
2019-10-02 1.93549873 1.982806 1.89533642 1.95784508 339.37万 1.15%
2019-10-01 1.90623128 1.9479981 1.90235144 1.93415846 326.32万 1.47%
2019-09-30 1.90025166 1.92068432 1.8850732 1.90623128 388.28万 0.31%
2019-09-29 1.852187 1.93354816 1.8144097 1.90432304 391.92万 2.81%
2019-09-28 1.84764792 1.86456948 1.83066154 1.85025756 373.5万 0.14%
2019-09-27 1.83956302 1.8635268 1.8201503 1.85130656 351.56万 0.64%
2019-09-26 1.82180295 1.85745632 1.8112365 1.83978402 306.19万 0.99%
2019-09-25 1.7819863 1.83573334 1.74917118 1.82474728 353.48万 2.4%
2019-09-24 1.78470478 1.80123078 1.77475276 1.78146478 350.52万 -0.18%
2019-09-23 1.75524035 1.8231269 1.73657031 1.78346004 322.23万 1.61%
2019-09-22 1.70774255 1.76396217 1.69720464 1.75249698 342.21万 2.62%
2019-09-21 1.51396528 1.76968277 1.4891413 1.70508605 337.12万 12.62%
2019-09-20 1.34224093 1.530059 1.3407973 1.51962688 298.73万 13.22%
2019-09-19 1.35297884 1.37744044 1.33347638 1.37744044 281.92万 1.81%
2019-09-18 1.39239512 1.39273738 1.3452405 1.35296805 280.8万 -2.83%
2019-09-17 1.39894164 1.40927939 1.3354102 1.39262968 287.34万 -0.45%
2019-09-16 1.41888386 1.43211025 1.39767425 1.39819232 272.76万 -1.46%
2019-09-15 1.405407 1.45750351 1.39114072 1.41496832 272.47万 0.68%
2019-09-14 1.44338738 1.45758314 1.38891303 1.40659596 266.89万 -2.55%
2019-09-13 1.46598693 1.4735989 1.41492865 1.44165515 250.79万 -1.66%
2019-09-12 1.4910258 1.49617366 1.44912015 1.4704515 222.69万 -1.38%
2019-09-11 1.4721696 1.5020432 1.46973462 1.49219814 181.32万 1.36%
2019-09-10 1.4603824 1.4999186 1.44553994 1.47223844 211.77万 0.81%
2019-09-09 1.51543581 1.54407525 1.444303 1.46062239 224.31万 -3.62%
2019-09-08 1.47989168 1.52248528 1.47989168 1.51010145 245.3万 2.04%
2019-09-07 1.43529146 1.48742 1.415728 1.4823362 189.05万 3.28%
2019-09-06 1.39620328 1.44542824 1.3865708 1.43529146 228.87万 2.8%
2019-09-05 1.33282295 1.41967382 1.33282295 1.39784116 206.3万 4.88%
2019-09-04 1.43432881 1.43432881 1.2358501 1.32735104 160.78万 -7.46%
2019-09-03 1.57786032 1.59139774 1.41861288 1.43316336 251.72万 -9.17%
2019-09-02 1.6138134 1.61419168 1.5678255 1.57786724 280.73万 -2.23%
2019-09-01 1.62806582 1.6374584 1.60207888 1.61361466 287.63万 -0.89%
2019-08-31 1.6063663 1.639559 1.59522929 1.62862384 297.66万 1.39%
2019-08-30 1.6238171 1.62884892 1.589542 1.6063663 237.19万 -1.07%
2019-08-29 1.6560371 1.67192987 1.61580455 1.6238171 205.73万 -1.95%
2019-08-28 1.6624792 1.68466038 1.64762631 1.6560371 300.33万 -0.39%
2019-08-27 1.6422424 1.68355847 1.63541291 1.6624792 317.96万 1.23%
2019-08-26 1.6242005 1.65988829 1.61539485 1.6422424 316.77万 1.11%
2019-08-25 1.62097898 1.63219854 1.60363432 1.6242005 247.96万 0.2%
2019-08-24 1.57992032 1.6350903 1.5731412 1.62097898 235.85万 2.6%
2019-08-23 1.58308406 1.59098825 1.56896554 1.57992032 191.65万 -0.2%
2019-08-22 1.5720853 1.59324434 1.55661136 1.58308406 232.17万 0.7%
2019-08-21 1.61906 1.62272274 1.55601474 1.5720853 248.67万 -2.9%
2019-08-20 1.62643247 1.6276504 1.61899211 1.61906 286.58万 -0.45%
2019-08-19 1.6304555 1.6372675 1.61881704 1.62643247 281.51万 -0.25%
2019-08-18 1.63231176 1.64371032 1.61253396 1.6304555 278.52万 -0.11%
2019-08-17 1.64162912 1.6428416 1.6255576 1.63231176 227.77万 -0.57%
2019-08-16 1.6914872 1.6914872 1.63457108 1.64162912 242.49万 -2.95%
2019-08-15 1.71610949 1.72043237 1.6817725 1.6914872 252.87万 -1.43%
2019-08-14 1.71222949 1.71794085 1.7053708 1.71610949 255.84万 0.23%
2019-08-13 1.7281 1.7287 1.70677236 1.71222949 284.54万 -0.92%
2019-08-12 1.71160276 1.7341 1.71160276 1.7281 334.4万 0.96%
2019-08-11 1.71174725 1.71174725 1.71079376 1.71160276 334.4万 -0.01%
2019-08-10 1.71436794 1.7306071 1.70903496 1.71174725 337.34万 -0.15%
2019-08-09 1.72268908 1.72764474 1.71044018 1.71436794 310.29万 -0.48%
2019-08-08 1.74531015 1.74994808 1.7184044 1.72268908 340.08万 -1.3%
2019-08-07 1.74848384 1.76707768 1.73415872 1.74531015 355.87万 -0.18%
2019-08-06 1.7567938 1.78381712 1.7107891 1.74848384 429.25万 -0.47%
2019-08-05 1.75893591 1.7665469 1.75406494 1.7567938 435.14万 -0.12%
2019-08-04 1.7481344 1.7681844 1.73908218 1.75893591 400.24万 0.62%
2019-08-03 1.75721551 1.77162628 1.73470912 1.7481344 385.8万 -0.52%
2019-08-02 1.74210528 1.78178667 1.74084916 1.75721551 380.21万 0.87%
2019-08-01 1.74352607 1.76285056 1.73347506 1.74210528 321.06万 -0.08%
2019-07-31 1.76684244 1.76738428 1.72711531 1.74352607 404.08万 -1.32%
2019-07-29 1.7694759 1.77503465 1.7675532 1.7677566 428.52万 -0.1%
2019-07-28 1.77585328 1.77814381 1.76785561 1.7694759 406.33万 -0.36%
2019-07-27 1.76702798 1.78087284 1.76334979 1.77585328 404.83万 0.5%
2019-07-26 1.76553955 1.7684656 1.7629512 1.76702798 433.98万 0.08%
2019-07-25 1.77122527 1.77250133 1.76436674 1.76517767 404.83万 -0.34%
2019-07-24 1.77468404 1.77580387 1.7697182 1.77122527 435.76万 -0.19%
2019-07-23 1.77540723 1.7796746 1.76805978 1.77468404 437.11万 -0.04%
2019-07-22 1.77649948 1.7778788 1.77315557 1.77533024 452.02万 -0.07%
2019-07-21 1.77951372 1.78269108 1.7761665 1.77649948 519.87万 -0.17%
2019-07-20 1.75283999 1.78471826 1.75271446 1.7800074 479.32万 1.55%
2019-07-19 1.7408116 1.7602959 1.73615357 1.75283999 413.89万 0.69%
2019-07-18 1.73907111 1.746372 1.7368643 1.74085605 505.62万 0.1%
2019-07-17 1.73097034 1.74623144 1.72160149 1.7454572 489.85万 0.84%
2019-07-16 1.74635906 1.74652138 1.72646925 1.73097034 0 -0.88%
2019-07-15 1.70344417 1.75514636 1.69572174 1.74864817 0 2.65%
2019-07-14 1.67910068 1.71039464 1.67641208 1.70344417 0 1.45%
2019-07-13 1.67928484 1.69605566 1.66508498 1.67940586 0 0.01%
2019-07-12 1.68256775 1.69353357 1.65227601 1.67928484 539.19万 -0.2%
2019-07-11 0 1.6861248 1.6493757 1.68256775 321.29万 --

回顶部