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

2024年最高价格/最低价格

H：¥0.23 / $0.03 (2024-03-06)
L：¥0.05 / $0.01 (2024-08-21)

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
2024-09-28 0.009429 0.010776 0.009159 0.010744 1.2万 13.95%
2024-09-23 0.010616 0.010699 0.010065 0.010203 7240.05 -3.89%
2024-09-21 0.01017 0.010978 0.009499 0.009715 6428.23 -4.47%
2024-09-17 0.008955 0.008974 0.008383 0.008615 5674.48 -3.8%
2024-09-07 0.007783 0.007942 0.007171 0.007562 6948.95 -2.84%
2024-08-29 0.007115 0.0073 0.006993 0.007118 2.74万 0.04%
2024-08-28 0.007994 0.00809 0.007092 0.007107 2.73万 -11.1%
2024-08-21 0.006915 0.007158 0.006839 0.007083 2.96万 2.43%
2024-06-23 0.011335 0.01166 0.010146 0.010606 7.12万 -6.43%
2024-06-22 0.011888 0.011927 0.011285 0.011335 5.29万 -4.65%
2024-06-21 0.012313 0.012343 0.01157 0.011887 8.02万 -3.46%
2024-06-20 0.011024 0.012535 0.010709 0.012316 9.71万 11.72%
2024-06-19 0.011543 0.011597 0.010776 0.011019 6.2万 -4.54%
2024-06-18 0.011543 0.011597 0.010776 0.011019 6.2万 -4.539547777874%
2024-04-21 0.016044 0.020805 0.015701 0.017556 13.31万 9.42%
2024-04-20 0.014978 0.016946 0.014853 0.015869 18.37万 5.95%
2024-04-19 0.013669 0.016433 0.013664 0.015204 13.03万 11.23%
2024-04-18 0.014756 0.016006 0.013675 0.013687 11.29万 -7.24%
2024-04-17 0.015988 0.016928 0.012868 0.014756 11.46万 -7.71%
2024-04-16 0.015298 0.016387 0.014525 0.015982 11.45万 4.47%
2024-04-15 0.017142 0.017431 0.013418 0.015226 13.26万 -11.18%
2024-04-14 0.018219 0.018535 0.01529 0.017142 15.79万 -5.91%
2024-04-13 0.020044 0.020044 0.018218 0.018297 10.29万 -8.72%
2024-04-12 0.019233 0.02051 0.019092 0.020045 11.81万 4.22%
2024-04-11 0.020338 0.020619 0.018577 0.019314 11.49万 -5.03%
2024-04-10 0.020807 0.021346 0.01989 0.020338 12.6万 -2.25%
2024-04-09 0.020114 0.021538 0.019419 0.020927 12.62万 4.04%
2024-04-08 0.019524 0.021658 0.019389 0.020114 13.86万 3.02%
2024-04-07 0.020203 0.020865 0.019017 0.019635 12.28万 -2.81%
2024-04-06 0.019885 0.022399 0.019531 0.020283 11.92万 2%
2024-04-05 0.021152 0.024179 0.018306 0.019926 13.38万 -5.8%
2024-04-04 0.016261 0.026483 0.015546 0.021145 16.97万 30.04%
2024-04-03 0.016631 0.016908 0.015154 0.016191 11.49万 -2.65%
2024-04-02 0.017468 0.018194 0.016317 0.016725 13.22万 -4.25%
2024-04-01 0.018002 0.018056 0.01707 0.017468 12.31万 -2.97%
2024-03-31 0.018361 0.019439 0.017709 0.017858 11.1万 -2.74%
2024-03-30 0.019173 0.019502 0.01776 0.018378 10.89万 -4.15%
2024-03-29 0.021245 0.021245 0.018539 0.019301 11.68万 -9.15%
2024-03-28 0.019898 0.024509 0.019152 0.021307 14.89万 7.08%
2024-03-27 0.022157 0.0244 0.019691 0.019902 13.21万 -10.18%
2024-03-26 0.019704 0.026581 0.019491 0.022157 18.28万 12.45%
2024-03-25 0.020643 0.021365 0.018626 0.019521 11.76万 -5.44%
2024-03-24 0.016506 0.024777 0.016212 0.020988 17.16万 27.15%
2024-03-22 0.015112 0.016685 0.014981 0.016328 10.7万 8.05%
2024-03-21 0.014558 0.01574 0.013688 0.015094 10万 3.68%
2024-03-20 0.016269 0.016753 0.014603 0.015085 12.13万 -7.28%
2024-03-19 0.016453 0.017542 0.016112 0.016283 10.85万 -1.03%
2024-03-18 0.017385 0.017464 0.015375 0.016517 11.46万 -4.99%
2024-03-17 0.017659 0.01815 0.017122 0.017357 9.94万 -1.71%
2024-03-16 0.018376 0.018664 0.017365 0.017555 10.85万 -4.47%
2024-03-15 0.019575 0.019743 0.018066 0.018066 10.73万 -7.71%
2024-03-14 0.019291 0.020313 0.01871 0.019477 11.88万 0.96%
2024-03-13 0.020841 0.021636 0.018473 0.019291 11.62万 -7.44%
2024-03-12 0.020678 0.022142 0.018989 0.021016 13.03万 1.63%
2024-03-11 0.021207 0.023385 0.020387 0.020936 13.89万 -1.28%
2024-03-10 0.021683 0.023865 0.020652 0.021017 12.63万 -3.07%
2024-03-09 0.021683 0.023279 0.02064 0.021653 15.41万 -0.14%
2024-03-08 0.023982 0.024268 0.020009 0.021476 14.19万 -10.45%
2024-03-07 0.027284 0.028041 0.019114 0.023982 17.54万 -12.1%
2024-03-06 0.0159 0.033158 0.015858 0.025408 27.36万 59.8%
2024-03-05 0.015126 0.016969 0.014798 0.015897 10.54万 5.1%
2024-03-04 0.015885 0.016727 0.013909 0.015107 8.77万 -4.9%
2024-03-03 0.014609 0.016922 0.013946 0.015861 11.15万 8.57%
2024-03-02 0.014409 0.015238 0.013657 0.014498 8.67万 0.62%
2024-03-01 0.013173 0.014793 0.012578 0.014666 13.42万 11.33%
2024-02-29 0.013603 0.013623 0.012997 0.013189 6.17万 -3.04%
2024-02-28 0.013017 0.013658 0.012495 0.013658 9.35万 4.92%
2024-02-27 0.013453 0.014204 0.012822 0.013017 8.71万 -3.24%
2024-02-26 0.01324 0.013532 0.013127 0.013468 7.37万 1.72%
2024-02-25 0.013009 0.013648 0.012908 0.013235 9.54万 1.74%
2024-02-24 0.01384 0.01384 0.012947 0.012999 6.46万 -6.08%
2024-02-23 0.012905 0.015037 0.01262 0.013703 9.23万 6.18%
2024-02-22 0.013419 0.013601 0.01285 0.01291 5.92万 -3.79%
2024-02-21 0.013762 0.014074 0.013094 0.013423 5.87万 -2.46%
2024-02-20 0.013901 0.015665 0.012783 0.013747 6.63万 -1.11%
2024-02-19 0.01375 0.014615 0.013412 0.013901 5.71万 1.1%
2024-02-18 0.013155 0.014264 0.012604 0.013692 6.15万 4.08%
2024-02-17 0.013788 0.014266 0.012703 0.013203 5.24万 -4.24%
2024-02-16 0.01349 0.015749 0.01249 0.013834 6.66万 2.55%
2024-02-15 0.012997 0.014239 0.012207 0.013772 7.07万 5.96%
2024-02-14 0.01281 0.013225 0.012465 0.012997 7.47万 1.46%
2024-02-13 0.012968 0.013816 0.011961 0.012821 7.22万 -1.13%
2024-02-12 0.012707 0.01313 0.012203 0.013035 7.17万 2.58%
2024-02-11 0.012238 0.012852 0.0121 0.012651 6.88万 3.37%
2024-02-10 0.012967 0.013078 0.012011 0.012223 5.87万 -5.74%
2024-02-09 0.011247 0.013177 0.011242 0.013112 8.34万 16.58%
2024-02-08 0.010674 0.011379 0.010565 0.011219 5.71万 5.11%
2024-02-07 0.011095 0.011095 0.010418 0.010647 5.28万 -4.04%
2024-02-06 0.011708 0.012066 0.010944 0.011087 5.73万 -5.3%
2024-02-05 0.010421 0.012665 0.010366 0.011685 6.68万 12.13%
2024-02-04 0.010553 0.010972 0.010338 0.010417 5.66万 -1.29%
2024-02-03 0.010849 0.011187 0.01039 0.010553 6.37万 -2.73%
2024-02-02 0.011002 0.011428 0.010743 0.010845 5.86万 -1.43%
2024-02-01 0.011142 0.011668 0.010844 0.011002 6.27万 -1.26%
2024-01-31 0.011075 0.011654 0.011064 0.011142 4.82万 0.6%
2024-01-30 0.010588 0.011703 0.009463 0.011106 5.64万 4.89%
2024-01-29 0.01092 0.011808 0.01041 0.010602 10.62万 -2.91%
2024-01-28 0.01182 0.012071 0.010677 0.010968 11.31万 -7.21%
2024-01-27 0.011186 0.012216 0.011121 0.01182 14.97万 5.67%
2024-01-26 0.011081 0.011641 0.011042 0.011205 12.71万 1.12%
2024-01-25 0.01146 0.011477 0.010769 0.011075 15.32万 -3.36%
2024-01-22 0.012448 0.012448 0.011884 0.012186 21.27万 -2.1%
2024-01-21 0.01261 0.012736 0.012235 0.01245 14.03万 -1.27%
2024-01-20 0.013135 0.013208 0.012529 0.01261 15.83万 -4%
2024-01-19 0.013261 0.013349 0.012914 0.013169 17.7万 -0.69%
2024-01-18 0.013397 0.013455 0.013057 0.013257 16.35万 -1.05%
2024-01-17 0.013434 0.013852 0.013233 0.013365 17.77万 -0.51%
2024-01-16 0.013517 0.014216 0.013375 0.013445 18.53万 -0.53%
2024-01-15 0.013711 0.014956 0.013191 0.013516 21.59万 -1.42%
2024-01-14 0.013494 0.014645 0.013117 0.013744 15.87万 1.85%
2024-01-13 0.013582 0.014778 0.01318 0.013442 21.36万 -1.03%
2024-01-12 0.01264 0.013646 0.012169 0.013563 24.99万 7.3%
2024-01-11 0.013743 0.013743 0.012302 0.01264 21.93万 -8.03%
2024-01-10 0.013567 0.014249 0.013442 0.013681 17.38万 0.84%
2024-01-09 0.01413 0.014248 0.012986 0.013685 15.44万 -3.15%
2024-01-08 0.013632 0.014764 0.013632 0.014067 24.97万 3.19%
2024-01-07 0.013675 0.014361 0.01336 0.013688 20.15万 0.1%
2024-01-06 0.0134 0.014602 0.013234 0.013666 21.53万 1.99%
2024-01-05 0.013385 0.014404 0.012807 0.013408 18.39万 0.17%
2024-01-04 0.014985 0.015725 0.013288 0.013382 25.05万 -10.7%
2024-01-03 0.015337 0.015911 0.013678 0.014985 27.49万 -2.3%
2024-01-02 0.017415 0.017848 0.011788 0.015367 46.33万 -11.76%
2024-01-01 0.017149 0.018841 0.016376 0.01749 25.59万 1.99%

回顶部