api3币今日最新价格 实时

$ 2.2 涨幅：+5.08%
更新时间：2024-07-01 06:35:03

24H最高/最低价格

H：¥21.2932 / $2.93
L：¥18.5316 / $2.55

2023年最高价格/最低价格

H：¥14.68 / $2.02 (2023-12-28)
L：¥6.07 / $0.83 (2023-06-11)

历史最高/最低价格

H：¥74.85 / $10.3
L：¥6.1846 / $0.851024

API3交易平台推荐

欧易OKX 币安Binance
api3走势图加载中...
  • api3币历史价格表
  • api3币概况
2020年 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 1.8826 1.9443 1.8061 1.8392 528.09万 -2.31%
2023-12-30 1.884 1.938 1.8069 1.8822 463.04万 -0.1%
2023-12-29 1.9178 1.9791 1.8657 1.8867 600.7万 -1.62%
2023-12-28 1.9556 2.0199 1.8745 1.9178 965.67万 -1.93%
2023-12-27 1.9071 1.9961 1.8839 1.9537 815.25万 2.44%
2023-12-26 1.9497 1.9497 1.8555 1.9114 631.98万 -1.96%
2023-12-25 1.8448 1.9832 1.8249 1.9497 995.91万 5.69%
2023-12-24 1.7716 1.9223 1.7716 1.8456 884万 4.18%
2023-12-23 1.7058 1.8173 1.6967 1.7714 708.63万 3.85%
2023-12-22 1.7103 1.7456 1.6914 1.7036 824.85万 -0.39%
2023-12-21 1.7204 1.7254 1.6534 1.7085 588.48万 -0.69%
2023-12-20 1.7428 1.8364 1.7108 1.7155 705.49万 -1.57%
2023-12-19 1.7286 1.7565 1.5938 1.7465 648.36万 1.04%
2023-12-18 1.7437 1.7604 1.6728 1.7316 560.07万 -0.69%
2023-12-17 1.8222 1.8409 1.6819 1.7454 776.89万 -4.21%
2023-12-16 1.7303 1.9322 1.7116 1.8122 1478.9万 4.73%
2023-12-15 1.6238 1.7412 1.6019 1.7326 889.46万 6.7%
2023-12-14 1.7682 1.7768 1.5962 1.6245 1584.11万 -8.13%
2023-12-13 1.4907 1.84 1.4317 1.7695 3669.62万 18.7%
2023-12-12 1.5939 1.6709 1.4749 1.489 867.76万 -6.58%
2023-12-11 1.6106 1.6291 1.5558 1.5883 454.13万 -1.38%
2023-12-10 1.5566 1.6521 1.5566 1.6138 724.36万 3.67%
2023-12-09 1.4915 1.5781 1.4915 1.5566 557.56万 4.36%
2023-12-08 1.4997 1.4997 1.4274 1.491 429.17万 -0.58%
2023-12-07 1.4925 1.555 1.4519 1.4981 715.67万 0.38%
2023-12-06 1.469 1.6009 1.469 1.5001 680.18万 2.12%
2023-12-05 1.5457 1.5933 1.4657 1.4657 646.74万 -5.18%
2023-12-04 1.5754 1.5841 1.521 1.5445 395.66万 -1.96%
2023-12-03 1.4754 1.5952 1.4706 1.577 472.99万 6.89%
2023-12-02 1.434 1.4838 1.4273 1.4748 185.16万 2.85%
2023-12-01 1.4549 1.4833 1.434 1.434 302.01万 -1.44%
2023-11-30 1.4081 1.5153 1.4081 1.4556 789.2万 3.37%
2023-11-29 1.4004 1.4241 1.3584 1.4084 218.23万 0.57%
2023-11-28 1.448 1.4925 1.4009 1.4009 300.9万 -3.25%
2023-11-27 1.4514 1.4881 1.446 1.448 239.28万 -0.23%
2023-11-26 1.4222 1.4639 1.4088 1.4509 301.86万 2.02%
2023-11-25 1.3688 1.426 1.3688 1.4222 209.1万 3.9%
2023-11-24 1.3287 1.4082 1.3264 1.3663 281.65万 2.83%
2023-11-23 1.3986 1.4076 1.2806 1.3287 454.07万 -5%
2023-11-22 1.4762 1.4878 1.369 1.3986 369.52万 -5.26%
2023-11-21 1.4492 1.4886 1.4474 1.4762 293.95万 1.86%
2023-11-20 1.4177 1.4573 1.3918 1.45 206.55万 2.28%
2023-11-19 1.4041 1.4454 1.3641 1.4177 285.22万 0.97%
2023-11-18 1.4739 1.5422 1.3969 1.3969 586.9万 -5.22%
2023-11-17 1.506 1.5472 1.4693 1.4739 744.89万 -2.13%
2023-11-16 1.4704 1.5128 1.4027 1.5041 668.9万 2.29%
2023-11-15 1.5357 1.551 1.4283 1.4731 668.65万 -4.08%
2023-11-14 1.5863 1.614 1.5221 1.5326 649.34万 -3.39%
2023-11-13 1.5936 1.6187 1.504 1.5891 895.45万 -0.28%
2023-11-12 1.513 1.5917 1.508 1.5887 901.36万 5%
2023-11-11 1.5797 1.5797 1.4358 1.5121 1376.66万 -4.28%
2023-11-10 1.5567 1.61 1.5303 1.5844 1799.81万 1.78%
2023-11-05 1.3523 1.3612 1.3049 1.31 386.85万 -3.13%
2023-11-04 1.3266 1.35 1.2921 1.35 813.26万 1.76%
2023-11-03 1.3132 1.4886 1.2993 1.3266 2417.85万 1.02%
2023-11-02 1.224 1.3059 1.212 1.3059 1065.62万 6.69%
2023-11-01 1.2716 1.3114 1.2178 1.2254 622.17万 -3.63%
2023-10-31 1.258 1.2929 1.2399 1.271 480.61万 1.03%
2023-10-30 1.23 1.2669 1.2207 1.2576 245.91万 2.24%
2023-10-29 1.2256 1.2443 1.1967 1.2287 288.58万 0.25%
2023-10-28 1.2077 1.2486 1.2026 1.2265 342.32万 1.56%
2023-10-27 1.2432 1.2779 1.1909 1.2042 847.27万 -3.14%
2023-10-26 1.1874 1.2506 1.182 1.2456 753.88万 4.9%
2023-10-25 1.0836 1.2649 1.0835 1.19 2025.74万 9.82%
2023-10-24 1.0737 1.1105 1.0734 1.0808 453.85万 0.66%
2023-10-23 1.0555 1.108 1.0555 1.0738 620.32万 1.73%
2023-10-22 1.0299 1.0545 1.0167 1.0543 231.61万 2.37%
2023-10-21 1.0141 1.0389 0.9946 1.0298 279.2万 1.55%
2023-10-20 1.0162 1.0257 1.0044 1.0138 203.61万 -0.24%
2023-10-19 1.0333 1.0333 1.0057 1.0156 229.15万 -1.71%
2023-10-18 1.0697 1.0794 1.0287 1.0335 366.75万 -3.38%
2023-10-17 1.0534 1.1122 1.0408 1.0662 1198.07万 1.22%
2023-10-16 1.018 1.0481 1.0151 1.0462 319.98万 2.77%
2023-10-15 1.0245 1.0386 1.0138 1.0179 175.39万 -0.64%
2023-10-14 1.0286 1.0286 0.9943 1.0241 235.56万 -0.44%
2023-10-12 1.0215 1.0548 1.019 1.0347 491.87万 1.29%
2023-10-11 1.0643 1.0704 1.0074 1.0215 1037.23万 -4.02%
2023-10-10 1.0343 1.1727 1.0333 1.0647 2445.09万 2.94%
2023-10-09 1.0439 1.0493 1.0222 1.0333 155.05万 -1.02%
2023-10-08 1.0458 1.0566 1.0401 1.0443 196.08万 -0.14%
2023-10-07 1.0286 1.0521 1.0212 1.043 239.89万 1.4%
2023-10-06 1.0359 1.0538 1.0205 1.0269 310.09万 -0.87%
2023-10-05 1.0463 1.0603 1.0117 1.0377 523.13万 -0.82%
2023-10-04 1.1352 1.1458 1.039 1.0452 508.4万 -7.93%
2023-10-03 1.1478 1.1847 1.1307 1.1343 583.57万 -1.18%
2023-10-02 1.13 1.1541 1.1178 1.1505 351.98万 1.81%
2023-10-01 1.1263 1.1343 1.1195 1.1292 186.98万 0.26%
2023-09-30 1.1609 1.162 1.1134 1.1268 399.14万 -2.94%
2023-09-29 1.1486 1.1659 1.1359 1.1602 404.04万 1.01%
2023-09-28 1.0837 1.1771 1.0837 1.1507 1856.23万 6.18%
2023-09-27 1.1152 1.1172 1.0802 1.0836 189.23万 -2.83%
2023-09-26 1.1029 1.1231 1.0764 1.1124 291.25万 0.86%
2023-09-25 1.0976 1.1149 1.0899 1.1033 155.81万 0.52%
2023-09-24 1.1058 1.1267 1.0943 1.0994 301.16万 -0.58%
2023-09-23 1.0933 1.1252 1.0855 1.1055 287.18万 1.12%
2023-09-22 1.0886 1.1242 1.0719 1.0917 618.81万 0.28%
2023-09-21 1.0813 1.1389 1.0634 1.0899 1837.08万 0.8%
2023-09-20 1.078 1.1021 1.0515 1.0813 313.07万 0.31%
2023-09-19 1.076 1.0859 1.0335 1.0779 385.06万 0.18%
2023-09-18 1.0711 1.0983 1.0617 1.076 267.73万 0.46%
2023-09-17 1.0564 1.1157 1.0564 1.0723 515.98万 1.51%
2023-09-16 1.0393 1.0644 1.0342 1.0564 307.18万 1.65%
2023-09-15 1.0546 1.0757 1.0254 1.038 1063.27万 -1.57%
2023-09-14 1.0385 1.0742 1.0162 1.0546 640.47万 1.55%
2023-09-13 1.0113 1.0521 0.9863 1.0384 325.99万 2.68%
2023-09-12 1.0382 1.0586 0.9987 1.0113 390.87万 -2.59%
2023-09-11 1.0552 1.0745 0.9979 1.0385 613.63万 -1.58%
2023-09-10 1.0807 1.084 1.0327 1.0536 461.22万 -2.51%
2023-09-09 1.0892 1.1071 1.0575 1.0836 718.19万 -0.51%
2023-09-08 1.1201 1.1518 1.0739 1.0882 803.61万 -2.85%
2023-09-07 1.0969 1.1859 1.064 1.1248 1346.27万 2.54%
2023-09-06 1.1283 1.171 1.0791 1.0969 687.77万 -2.78%
2023-09-05 1.1517 1.2186 1.1179 1.1283 1379.45万 -2.03%
2023-09-04 1.1564 1.1663 1.0937 1.1517 3548.68万 -0.41%
2023-09-03 1.2822 1.3395 1.1497 1.1558 3472.21万 -9.86%
2023-09-02 1.1449 1.2969 1.1302 1.2755 3869.21万 11.41%
2023-09-01 1.1793 1.2593 1.138 1.138 3177.17万 -3.5%
2023-08-31 1.0237 1.2254 1.0237 1.1679 5777.81万 14.09%
2023-08-30 1.0696 1.09 0.9931 1.0237 3004.71万 -4.29%
2023-08-29 0.8929 1.1376 0.8757 1.0694 3898.56万 19.77%
2023-08-28 0.9011 0.9271 0.8857 0.8929 420.36万 -0.91%
2023-08-27 0.8818 0.9316 0.8722 0.9011 446.14万 2.19%
2023-08-26 0.9066 0.9138 0.8626 0.8818 237.87万 -2.74%
2023-08-25 0.9416 0.9608 0.9066 0.9066 420.09万 -3.72%
2023-08-24 0.922 0.95 0.9037 0.9416 332.59万 2.13%
2023-08-22 0.9548 0.9696 0.9217 0.9293 186.02万 -2.67%
2023-08-21 0.9881 0.9882 0.9514 0.9548 207.24万 -3.37%
2023-08-20 0.9588 1.0297 0.9567 0.9881 763.29万 3.06%
2023-08-19 1.0283 1.0591 0.8835 0.9611 667.56万 -6.54%
2023-08-18 1.098 1.1575 1.0269 1.0269 751.97万 -6.48%
2023-08-17 1.1454 1.1555 1.0778 1.0988 800.63万 -4.07%
2023-08-16 1.2087 1.2253 1.1431 1.1458 746.04万 -5.2%
2023-08-15 1.1967 1.2589 1.189 1.2114 1448.4万 1.23%
2023-08-03 0.9827 1.0007 0.9738 0.9801 141.13万 -0.26%
2023-08-02 0.9742 0.9908 0.9473 0.9832 168.87万 0.92%
2023-08-01 0.9846 0.9938 0.946 0.9739 152.17万 -1.09%
2023-07-31 0.9752 0.9919 0.9741 0.9848 76.65万 0.98%
2023-07-30 0.9855 0.9943 0.9706 0.9754 74.9万 -1.02%
2023-07-29 0.9738 0.9908 0.9616 0.9854 192.87万 1.19%
2023-07-28 0.9651 0.9853 0.9502 0.9738 172.08万 0.9%
2023-07-27 0.9726 0.9776 0.944 0.9651 130.38万 -0.77%
2023-07-26 0.9902 0.9909 0.9634 0.9726 135.33万 -1.78%
2023-07-25 1.0307 1.0502 0.9766 0.9893 190.99万 -4.02%
2023-07-24 1.0758 1.0772 1.0282 1.0307 203.85万 -4.19%
2023-07-23 1.0982 1.1194 1.0753 1.0762 183.67万 -2%
2023-07-22 1.1296 1.1296 1.0664 1.0981 299.53万 -2.79%
2023-07-21 1.0652 1.1601 1.044 1.1281 528.12万 5.9%
2023-07-20 1.0736 1.0884 1.0571 1.0654 147.77万 -0.76%
2023-07-19 1.0974 1.1205 1.0582 1.0737 160.8万 -2.16%
2023-07-18 1.1058 1.111 1.0685 1.0968 155.08万 -0.81%
2023-07-17 1.1245 1.1268 1.0959 1.1059 125.01万 -1.65%
2023-07-16 1.1662 1.1708 1.0696 1.1244 274.59万 -3.58%
2023-07-15 1.0432 1.1688 1.0429 1.1672 403.41万 11.89%
2023-07-14 1.0163 1.0511 0.9949 1.0459 121.37万 2.91%
2023-07-13 1.0198 1.0345 1.0089 1.0163 119.91万 -0.34%
2023-07-11 1.0282 1.0435 0.9953 1.0301 218.5万 0.18%
2023-07-10 1.0352 1.0517 1.0155 1.0282 215.9万 -0.68%
2023-07-09 1.046 1.0593 1.0299 1.0351 106.65万 -1.04%
2023-07-08 1.0337 1.0488 1.0036 1.046 322万 1.19%
2023-07-07 1.0613 1.1055 1.0154 1.0339 170.34万 -2.58%
2023-07-05 1.109 1.1106 1.075 1.085 152.49万 -2.16%
2023-07-04 1.0342 1.1115 1.0288 1.102 233.02万 6.56%
2023-07-03 1.0508 1.0638 1.024 1.0333 161.12万 -1.67%
2023-07-02 0.9959 1.0612 0.9893 1.051 185.69万 5.53%
2023-07-01 0.9915 1.0518 0.9593 0.9953 229.41万 0.38%
2023-06-30 1.0113 1.012 0.9501 0.9914 280.17万 -1.97%
2023-06-28 1.0667 1.0672 0.992 1.0221 181.16万 -4.18%
2023-06-26 1.0399 1.1134 1.0276 1.0663 385.48万 2.54%
2023-06-25 1.0515 1.073 1.0328 1.0399 189.07万 -1.1%
2023-06-22 0.9468 1.0155 0.9444 1.0071 169.61万 6.37%
2023-06-21 0.9474 0.9665 0.9295 0.9469 114.35万 -0.05%
2023-06-20 0.9653 0.9695 0.9427 0.9474 97.72万 -1.85%
2023-06-19 0.9592 0.9705 0.9426 0.9654 105.39万 0.65%
2023-06-18 0.9329 0.9814 0.9286 0.9591 159.03万 2.81%
2023-06-17 0.9039 0.9369 0.8872 0.9344 180.8万 3.37%
2023-06-16 0.9378 0.9449 0.8772 0.9038 289.97万 -3.63%
2023-06-15 0.9401 0.9522 0.9351 0.9377 235.92万 -0.26%
2023-06-14 0.9574 0.9999 0.939 0.9403 256.45万 -1.79%
2023-06-13 0.9402 0.9659 0.9235 0.9573 192万 1.82%
2023-06-12 0.9286 0.9625 0.925 0.9405 245.83万 1.28%
2023-06-11 1.1192 1.1241 0.8347 0.9285 591.02万 -17.04%
2023-06-10 1.1539 1.1558 1.1022 1.1189 244.34万 -3.03%
2023-06-09 1.1387 1.1553 1.1062 1.1536 223.08万 1.31%
2023-06-08 1.1644 1.2519 1.1373 1.1383 311.79万 -2.24%
2023-06-07 1.1916 1.1916 1.1192 1.165 424.26万 -2.23%
2023-06-06 1.2779 1.3217 1.1853 1.1853 274.96万 -7.25%
2023-06-05 1.2998 1.301 1.269 1.2776 220.02万 -1.71%
2023-06-04 1.2785 1.3151 1.2777 1.2999 270.87万 1.67%
2023-06-03 1.2485 1.2818 1.2225 1.2792 228.21万 2.46%
2023-06-02 1.2176 1.2508 1.2137 1.2489 198.66万 2.57%
2023-06-01 1.2533 1.2647 1.2174 1.2177 221.14万 -2.84%
2023-05-31 1.2515 1.2681 1.2422 1.2537 205.42万 0.18%
2023-05-30 1.2309 1.2765 1.2255 1.2523 277.51万 1.74%
2023-05-29 1.2037 1.2332 1.1978 1.2313 176.78万 2.29%
2023-05-28 1.2129 1.2275 1.1993 1.2034 189.89万 -0.78%
2023-05-27 1.1769 1.2182 1.1769 1.2128 250.72万 3.05%
2023-05-26 1.1898 1.1919 1.1396 1.1774 216.61万 -1.04%
2023-05-25 1.2077 1.2453 1.1755 1.1904 358.72万 -1.43%
2023-05-24 1.203 1.2103 1.1618 1.2081 312.64万 0.42%
2023-05-23 1.2425 1.2471 1.1913 1.2027 235.18万 -3.2%
2023-05-22 1.2908 1.3015 1.2402 1.2422 198.38万 -3.77%
2023-05-21 1.271 1.3087 1.2659 1.2894 234.96万 1.45%
2023-05-20 1.2556 1.3062 1.2214 1.271 384.13万 1.23%
2023-05-19 1.2371 1.2872 1.2336 1.2548 381.62万 1.43%
2023-05-18 1.2909 1.2992 1.232 1.2372 303.23万 -4.16%
2023-05-17 1.3373 1.3426 1.2866 1.2909 236.6万 -3.47%
2023-05-16 1.3133 1.3419 1.2921 1.3372 241.96万 1.82%
2023-05-15 1.3089 1.3151 1.2975 1.3139 200.05万 0.38%
2023-05-14 1.2766 1.3198 1.2651 1.3095 221.16万 2.58%
2023-05-13 1.303 1.3033 1.2515 1.2768 241.5万 -2.01%
2023-05-12 1.3072 1.3273 1.2505 1.3029 420.73万 -0.33%
2023-05-11 1.2852 1.3242 1.2783 1.3084 324.18万 1.81%
2023-05-10 1.3509 1.3509 1.2576 1.285 418.36万 -4.88%
2023-05-09 1.4083 1.4098 1.3131 1.3503 456.91万 -4.12%
2023-05-08 1.4002 1.4324 1.3956 1.4089 259.09万 0.62%
2023-05-07 1.5027 1.5163 1.4001 1.4003 449.12万 -6.81%
2023-05-06 1.4387 1.512 1.4321 1.5042 608.93万 4.55%
2023-05-05 1.41 1.4862 1.4058 1.4382 356.93万 2%
2023-05-04 1.4334 1.4487 1.4054 1.4099 293.75万 -1.64%
2023-05-03 1.4347 1.4452 1.4066 1.4336 546.05万 -0.08%
2023-05-02 1.5095 1.5176 1.4328 1.4341 459.54万 -5%
2023-05-01 1.5423 1.5483 1.4886 1.5101 504.21万 -2.09%
2023-04-30 1.5559 1.5674 1.5389 1.5459 507.23万 -0.64%
2023-04-29 1.579 1.6824 1.545 1.5559 1985.51万 -1.46%
2023-04-28 1.5771 1.5841 1.4258 1.5817 1275.8万 0.29%

回顶部