anc币今日最新价格 实时

$ 0.00833364 涨幅：-0.86%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.1023 / $0.01457492
L：¥0.0824 / $0.01173344

2023年最高价格/最低价格

H：¥4.69 / $0.67 (2023-05-04)
L：¥0.03 / $0 (2023-06-22)

历史最高/最低价格

H：¥57.76 / $8.23
L：¥0.0337 / $0.00480209

Anchor Protocol交易平台推荐

欧易OKX 币安Binance
anc走势图加载中...
  • anc币历史价格表
  • anc币概况
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 0.016278 0.017959 0.015744 0.017149 26.99万 5.35%
2023-12-30 0.016914 0.017467 0.015915 0.016268 30.2万 -3.82%
2023-12-29 0.017582 0.018507 0.016563 0.016924 23.12万 -3.74%
2023-12-28 0.017187 0.01791 0.016567 0.017582 23.66万 2.3%
2023-12-27 0.016982 0.019165 0.016976 0.017165 26.78万 1.08%
2023-12-26 0.017449 0.017734 0.016377 0.01701 22.71万 -2.52%
2023-12-25 0.018016 0.018392 0.017163 0.017462 28.17万 -3.08%
2023-12-24 0.018159 0.018749 0.017476 0.017921 27.93万 -1.31%
2023-12-23 0.01694 0.018343 0.01694 0.018168 29.81万 7.25%
2023-12-22 0.017415 0.018085 0.015938 0.01694 27.09万 -2.73%
2023-12-21 0.018099 0.018254 0.015678 0.017427 31.72万 -3.71%
2023-12-20 0.016474 0.019091 0.016377 0.018085 31.9万 9.78%
2023-12-19 0.016634 0.017965 0.016296 0.016472 31.14万 -0.97%
2023-12-18 0.017941 0.018104 0.016648 0.016696 22.29万 -6.94%
2023-12-16 0.019303 0.020171 0.017033 0.01797 48.13万 -6.91%
2023-12-14 0.019368 0.019634 0.018203 0.018821 23.23万 -2.82%
2023-12-13 0.018421 0.019938 0.018227 0.019421 27.38万 5.43%
2023-12-12 0.020902 0.021712 0.018052 0.018456 34.31万 -11.7%
2023-12-11 0.019473 0.0211 0.019193 0.021041 36.84万 8.05%
2023-12-10 0.019612 0.020171 0.019244 0.019459 43.88万 -0.78%
2023-12-09 0.019881 0.020053 0.01931 0.019622 32.16万 -1.3%
2023-11-28 0.017128 0.036327 0.017005 0.026372 407.31万 53.97%
2023-11-27 0.013917 0.017256 0.013902 0.017128 48.95万 23.07%
2023-11-26 0.01633 0.016888 0.012611 0.013899 87.18万 -14.89%
2023-11-25 0.016085 0.019729 0.01597 0.016322 78.32万 1.47%
2023-11-24 0.018433 0.019402 0.012994 0.016404 98.34万 -11.01%
2023-11-23 0.011107 0.021484 0.010943 0.018433 136.46万 65.96%
2023-11-22 0.011197 0.011522 0.010317 0.010984 37.52万 -1.9%
2023-11-21 0.010706 0.011305 0.010575 0.011197 29.54万 4.59%
2023-11-20 0.010973 0.011178 0.010451 0.010782 19.11万 -1.74%
2023-11-19 0.01029 0.011375 0.01029 0.01095 26.47万 6.41%
2023-11-18 0.011003 0.011201 0.010434 0.010434 20.86万 -5.17%
2023-11-17 0.010862 0.011475 0.010856 0.010998 28.99万 1.25%
2023-11-16 0.011204 0.011277 0.010751 0.010914 22.66万 -2.59%
2023-11-15 0.011345 0.011645 0.011142 0.01121 17.66万 -1.19%
2023-11-14 0.011394 0.011559 0.01105 0.01126 26.9万 -1.18%
2023-11-13 0.011283 0.01175 0.010791 0.011416 28.02万 1.18%
2023-11-12 0.010146 0.013374 0.010146 0.011302 71.2万 11.39%
2023-11-11 0.011497 0.011497 0.009802 0.01035 31.77万 -9.98%
2023-11-10 0.009861 0.011558 0.009837 0.011497 28.83万 16.59%
2023-11-05 0.009434 0.009679 0.009068 0.009392 15.67万 -0.45%
2023-11-04 0.009751 0.00978 0.009344 0.009416 15.56万 -3.44%
2023-11-03 0.009648 0.009797 0.00958 0.009741 15.26万 0.96%
2023-11-02 0.009586 0.009741 0.009546 0.009664 14.95万 0.81%
2023-11-01 0.00989 0.00989 0.009393 0.009593 14万 -3%
2023-10-31 0.009712 0.010159 0.009554 0.009895 16.94万 1.88%
2023-10-30 0.009681 0.011564 0.00956 0.009811 24.98万 1.34%
2023-10-29 0.009343 0.009621 0.009022 0.009598 18.27万 2.73%
2023-10-28 0.009821 0.009897 0.009196 0.009326 21.68万 -5.04%
2023-10-27 0.008344 0.01097 0.008344 0.009528 195.78万 14.19%
2023-10-26 0.008465 0.008542 0.008163 0.00831 113.32万 -1.83%
2023-10-25 0.007817 0.008639 0.007768 0.008446 122.93万 8.05%
2023-10-24 0.008135 0.008282 0.007728 0.007854 45.46万 -3.45%
2023-10-23 0.007916 0.008305 0.007869 0.008103 64.41万 2.36%
2023-10-22 0.007958 0.008107 0.007854 0.007893 24.34万 -0.82%
2023-10-21 0.008076 0.008076 0.007896 0.007958 26.66万 -1.46%
2023-10-20 0.008072 0.008423 0.008066 0.008067 34.66万 -0.06%
2023-10-19 0.008358 0.008375 0.008062 0.008072 36.57万 -3.42%
2023-10-18 0.008383 0.008604 0.008255 0.008423 27.62万 0.48%
2023-10-17 0.008455 0.008513 0.008218 0.008386 28.18万 -0.82%
2023-10-15 0.008319 0.008537 0.008118 0.008128 19.92万 -2.3%
2023-10-14 0.008518 0.008687 0.008181 0.008305 22.96万 -2.5%
2023-10-12 0.00906 0.009072 0.008911 0.00898 27.51万 -0.88%
2023-10-11 0.009436 0.009814 0.009016 0.00906 41.42万 -3.98%
2023-10-10 0.00909 0.009811 0.008986 0.009445 43.49万 3.91%
2023-10-09 0.009093 0.009203 0.00901 0.00909 41.11万 -0.03%
2023-10-08 0.009034 0.009223 0.009023 0.009107 31.37万 0.81%
2023-10-07 0.00919 0.009231 0.008958 0.009016 29.4万 -1.89%
2023-10-06 0.009227 0.009275 0.009067 0.009182 31.87万 -0.49%
2023-10-05 0.009165 0.009481 0.009043 0.009212 32.22万 0.51%
2023-10-04 0.009054 0.009294 0.009003 0.009177 53.49万 1.36%
2023-10-03 0.009056 0.009647 0.008994 0.009019 68.45万 -0.41%
2023-10-02 0.009358 0.009515 0.008705 0.009153 40.88万 -2.19%
2023-10-01 0.009394 0.009925 0.009167 0.009364 47.56万 -0.32%
2023-09-30 0.009439 0.009757 0.008792 0.009396 38.88万 -0.46%
2023-09-29 0.009084 0.00987 0.008925 0.009469 59.75万 4.24%
2023-09-28 0.008679 0.010898 0.008679 0.009084 98.48万 4.67%
2023-09-27 0.008308 0.010402 0.008097 0.00867 39.71万 4.36%
2023-09-26 0.008216 0.008476 0.007987 0.008308 34.06万 1.12%
2023-09-25 0.008035 0.008657 0.007883 0.008229 27.2万 2.41%
2023-09-24 0.007852 0.008591 0.007695 0.008035 27.27万 2.33%
2023-09-23 0.008311 0.009126 0.007542 0.007956 32.92万 -4.27%
2023-09-22 0.007942 0.008435 0.007617 0.008311 34.94万 4.65%
2023-09-21 0.008175 0.008219 0.007945 0.007946 25.53万 -2.8%
2023-09-20 0.008397 0.008404 0.008139 0.008175 21.37万 -2.64%
2023-09-19 0.008183 0.008407 0.008126 0.008404 23.87万 2.7%
2023-09-18 0.00832 0.008382 0.008168 0.008183 22.26万 -1.65%
2023-09-17 0.008258 0.008517 0.008226 0.008326 22.72万 0.82%
2023-09-16 0.008362 0.008643 0.00821 0.008258 24.4万 -1.24%
2023-09-15 0.008395 0.008476 0.008168 0.008354 23.59万 -0.49%
2023-09-14 0.00839 0.008519 0.008172 0.008395 23.1万 0.06%
2023-09-13 0.008394 0.008698 0.00827 0.00844 25万 0.55%
2023-09-12 0.008564 0.008674 0.008337 0.008394 27.77万 -1.99%
2023-09-11 0.008778 0.008855 0.008381 0.00854 25.66万 -2.71%
2023-09-10 0.008779 0.008847 0.008616 0.008778 28.46万 -0.01%
2023-09-09 0.008809 0.009 0.008589 0.008814 33.03万 0.06%
2023-09-08 0.008698 0.009354 0.008505 0.008837 34.5万 1.6%
2023-09-07 0.008646 0.009111 0.008328 0.008706 25.66万 0.69%
2023-09-06 0.008496 0.008659 0.008222 0.008646 26.25万 1.77%
2023-09-05 0.009233 0.009336 0.008111 0.008496 19.88万 -7.98%
2023-09-04 0.008887 0.009806 0.008501 0.009233 25.08万 3.89%
2023-09-03 0.008315 0.010436 0.008214 0.008887 29.23万 6.88%
2023-09-02 0.009792 0.009861 0.008099 0.008357 34.15万 -14.65%
2023-09-01 0.011241 0.015244 0.009495 0.009792 87.09万 -12.89%
2023-08-31 0.008009 0.012964 0.008003 0.011363 69.6万 41.88%
2023-08-30 0.008302 0.008841 0.007961 0.008009 24.96万 -3.53%
2023-08-29 0.008317 0.008614 0.008069 0.008317 25.74万 --
2023-08-28 0.008558 0.009036 0.008069 0.008317 53.73万 -2.82%
2023-08-27 0.008378 0.008972 0.008218 0.008558 22.59万 2.15%
2023-08-26 0.00836 0.0084 0.008121 0.008378 19.17万 0.22%
2023-08-25 0.008391 0.008558 0.008316 0.00836 31.75万 -0.37%
2023-08-24 0.008429 0.008723 0.008319 0.008391 27.08万 -0.45%
2023-08-22 0.008878 0.009464 0.008487 0.008723 48.01万 -1.75%
2023-08-21 0.008407 0.009154 0.008305 0.008878 32.75万 5.6%
2023-08-20 0.008279 0.008625 0.007891 0.008432 29.79万 1.85%
2023-08-19 0.008608 0.009337 0.008201 0.008304 43.65万 -3.53%
2023-08-18 0.009144 0.009465 0.008608 0.008608 34.01万 -5.86%
2023-08-17 0.009948 0.009996 0.009037 0.009139 29万 -8.13%
2023-08-16 0.010333 0.010509 0.009911 0.009962 36.93万 -3.59%
2023-08-15 0.010282 0.010423 0.010188 0.010333 35.61万 0.5%
2023-08-03 0.011282 0.011619 0.011058 0.011359 47.11万 0.68%
2023-08-02 0.011062 0.011804 0.010866 0.011283 65.86万 2%
2023-08-01 0.011911 0.011913 0.010823 0.011062 107.67万 -7.13%
2023-07-31 0.012253 0.012575 0.01175 0.011913 30.51万 -2.77%
2023-07-30 0.010859 0.012469 0.010794 0.012244 27.53万 12.75%
2023-07-29 0.010273 0.011251 0.010222 0.010863 16.47万 5.74%
2023-07-28 0.010288 0.010512 0.010134 0.010273 11.36万 -0.15%
2023-07-27 0.010644 0.010661 0.010274 0.010289 12.47万 -3.34%
2023-07-26 0.010964 0.011014 0.010326 0.010644 17.73万 -2.92%
2023-07-25 0.011185 0.011715 0.010952 0.010977 23.36万 -1.86%
2023-07-24 0.011718 0.011752 0.010859 0.011186 22.46万 -4.54%
2023-07-23 0.011395 0.012072 0.011266 0.011707 31.93万 2.74%
2023-07-22 0.011611 0.012128 0.010862 0.011377 37.03万 -2.02%
2023-07-21 0.012044 0.012096 0.011286 0.011611 52.64万 -3.6%
2023-07-20 0.011779 0.012109 0.011559 0.012079 72.75万 2.55%
2023-07-19 0.011362 0.011893 0.011169 0.011784 63.85万 3.71%
2023-07-18 0.012289 0.012685 0.010602 0.01136 85.72万 -7.56%
2023-07-17 0.01214 0.013224 0.011923 0.012239 69.36万 0.82%
2023-07-16 0.011349 0.012839 0.0111 0.012232 34.72万 7.78%
2023-07-15 0.012763 0.013188 0.011314 0.011377 45.35万 -10.86%
2023-07-14 0.012576 0.013156 0.012413 0.012707 32.09万 1.04%
2023-07-13 0.013019 0.013254 0.012244 0.012564 31.66万 -3.49%
2023-07-11 0.015063 0.015986 0.012449 0.013202 97.41万 -12.35%
2023-07-10 0.013399 0.019382 0.013311 0.015063 126.28万 12.42%
2023-07-09 0.011897 0.016047 0.011699 0.01344 107.58万 12.97%
2023-07-08 0.013302 0.013509 0.011243 0.011921 92.99万 -10.38%
2023-07-07 0.013088 0.016071 0.012563 0.01331 120.09万 1.7%
2023-07-05 0.014719 0.016562 0.01431 0.014681 98.32万 -0.26%
2023-07-04 0.015037 0.017063 0.014172 0.014576 101.51万 -3.07%
2023-07-03 0.015833 0.017633 0.014978 0.015029 83.41万 -5.08%
2023-07-02 0.018076 0.019121 0.015541 0.015883 113.77万 -12.13%
2023-07-01 0.019296 0.021784 0.016831 0.018307 245.32万 -5.13%
2023-06-30 0.016171 0.02308 0.013742 0.0186 346.82万 15.02%
2023-06-28 0.019309 0.023828 0.01549 0.019369 474.11万 0.31%
2023-06-26 0.011158 0.015358 0.010277 0.014187 679.6万 27.15%
2023-06-25 0.007659 0.012534 0.007544 0.011212 470.56万 46.39%
2023-06-22 0.005079 0.005986 0.004764 0.005713 183.81万 12.48%
2023-06-21 0.005342 0.005953 0.004919 0.005087 76.3万 -4.77%
2023-06-20 0.008201 0.00842 0.005128 0.00536 107.84万 -34.64%
2023-06-19 0.008305 0.008984 0.007923 0.008208 47.85万 -1.17%
2023-06-18 0.00768 0.008705 0.007666 0.008303 78.99万 8.11%
2023-06-17 0.007932 0.008177 0.007646 0.007728 38.48万 -2.57%
2023-06-16 0.008636 0.008739 0.007467 0.007932 92.84万 -8.15%
2023-06-15 0.007885 0.009197 0.00786 0.008637 116.16万 9.54%
2023-06-14 0.007933 0.008254 0.007668 0.007885 53.32万 -0.61%
2023-06-13 0.008208 0.008208 0.007375 0.007932 60.98万 -3.36%
2023-06-12 0.007589 0.00848 0.00754 0.008188 65.95万 7.89%
2023-06-11 0.009752 0.009855 0.007052 0.007589 148.23万 -22.18%
2023-06-10 0.010361 0.010673 0.009608 0.009752 67.62万 -5.88%
2023-06-09 0.010352 0.010505 0.009427 0.01034 82.84万 -0.12%
2023-06-08 0.01041 0.011625 0.010114 0.01036 177.34万 -0.48%
2023-06-07 0.009993 0.011227 0.009393 0.010406 177.44万 4.13%
2023-06-06 0.010302 0.012348 0.009449 0.009954 551.26万 -3.38%
2023-06-05 0.008067 0.011865 0.008002 0.0103 439.46万 27.68%
2023-06-04 0.007944 0.008248 0.007944 0.008066 27.05万 1.54%
2023-06-03 0.008446 0.008448 0.007829 0.007952 39.16万 -5.85%
2023-06-02 0.00805 0.008567 0.00792 0.008448 91.68万 4.94%
2023-06-01 0.009111 0.009397 0.008007 0.008032 125.85万 -11.84%
2023-05-31 0.007521 0.00954 0.007358 0.009164 176.4万 21.85%
2023-05-30 0.007332 0.007567 0.007272 0.00752 30.83万 2.56%
2023-05-29 0.007089 0.007449 0.006921 0.007335 43.73万 3.47%
2023-05-28 0.007092 0.008001 0.006882 0.007073 89.11万 -0.27%
2023-05-27 0.007181 0.007191 0.006666 0.00708 33万 -1.41%
2023-05-26 0.007231 0.007351 0.007087 0.00718 26.54万 -0.71%
2023-05-25 0.007861 0.0079 0.007092 0.007245 30.15万 -7.84%
2023-05-24 0.007751 0.008085 0.007696 0.007865 25.02万 1.47%
2023-05-23 0.008025 0.008267 0.007626 0.007735 38.5万 -3.61%
2023-05-22 0.008141 0.008385 0.00788 0.008023 47.13万 -1.45%
2023-05-21 0.008177 0.008291 0.008008 0.008148 29.37万 -0.35%
2023-05-20 0.008819 0.00883 0.00791 0.008191 48.07万 -7.12%
2023-05-19 0.008566 0.00926 0.008465 0.00881 73.42万 2.85%
2023-05-18 0.008676 0.008732 0.008471 0.00858 38.79万 -1.11%
2023-05-17 0.008963 0.00897 0.008648 0.008691 33.93万 -3.03%
2023-05-16 0.00915 0.009337 0.008442 0.008964 51.18万 -2.03%
2023-05-15 0.00913 0.009173 0.008841 0.009148 40.48万 0.2%
2023-05-14 0.009286 0.009495 0.008855 0.009131 50.2万 -1.67%
2023-05-13 0.010267 0.010368 0.008903 0.00929 121.59万 -9.52%
2023-05-12 0.01159 0.012669 0.010076 0.010275 170.41万 -11.35%
2023-05-11 0.010007 0.012969 0.009918 0.011679 208.62万 16.71%
2023-05-10 0.011448 0.011527 0.009665 0.010014 128.3万 -12.53%
2023-05-09 0.012782 0.012782 0.011336 0.011438 49.26万 -10.51%
2023-05-08 0.012397 0.013402 0.012043 0.012779 101.34万 3.08%
2023-05-07 0.01325 0.013352 0.012314 0.0124 42.63万 -6.42%
2023-05-06 0.013355 0.014504 0.013054 0.013251 78.77万 -0.78%
2023-05-05 0.013049 0.013475 0.012938 0.013348 35.1万 2.29%
2023-05-04 0 0.6682 0.6682 0 0 --
2023-05-03 0 0.6682 0.6682 0 0 --
2023-05-02 0 0.6682 0.6682 0 0 --
2023-05-01 0 0.6682 0.6682 0 0 --

回顶部