apx币今日最新价格 实时

$ 0.04285441 涨幅：-4.93%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥0.4105 / $0.056469
L：¥0.3995 / $0.054948

2023年最高价格/最低价格

H：¥0.72 / $0.1 (2023-12-29)
L：¥0.15 / $0.02 (2023-10-14)

历史最高/最低价格

H：¥1.81 / $0.248951
L：¥0.0005 / $0.00007159

ApolloX交易平台推荐

欧易OKX 币安Binance
apx走势图加载中...
  • apx币历史价格表
  • apx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 0.087451 0.092157 0.086445 0.087694 211.71万 0.28%
2023-12-30 0.093037 0.094055 0.085791 0.087453 152.13万 -6%
2023-12-29 0.081325 0.098666 0.079489 0.093047 147.99万 14.41%
2023-12-28 0.075981 0.081466 0.073626 0.081458 160.46万 7.21%
2023-12-27 0.057222 0.078173 0.056618 0.076487 96.75万 33.67%
2023-12-26 0.057706 0.058742 0.054881 0.057253 105.43万 -0.79%
2023-12-25 0.057724 0.058963 0.056147 0.057678 82.34万 -0.08%
2023-12-24 0.060068 0.06108 0.05583 0.057555 91.71万 -4.18%
2023-12-23 0.061777 0.06278 0.060259 0.060259 143.05万 -2.46%
2023-12-22 0.060034 0.062864 0.058362 0.061087 164.4万 1.75%
2023-12-21 0.060654 0.061647 0.059889 0.060112 163.54万 -0.89%
2023-12-20 0.058491 0.060628 0.058377 0.060628 148.2万 3.65%
2023-12-19 0.058383 0.059597 0.057508 0.05854 147.13万 0.27%
2023-12-18 0.060785 0.061167 0.05832 0.058415 111.91万 -3.9%
2023-12-17 0.060114 0.062869 0.060011 0.060777 132.02万 1.1%
2023-12-16 0.055239 0.060652 0.053356 0.060336 176.39万 9.23%
2023-12-15 0.056942 0.058039 0.055221 0.055344 170.48万 -2.81%
2023-12-14 0.059434 0.05983 0.056313 0.056884 163.83万 -4.29%
2023-12-13 0.058172 0.060743 0.057056 0.059244 240.32万 1.84%
2023-12-12 0.058185 0.058847 0.056359 0.058124 151.86万 -0.1%
2023-12-11 0.059858 0.060223 0.05787 0.058923 119.19万 -1.56%
2023-12-10 0.061179 0.06195 0.058738 0.059848 116.78万 -2.18%
2023-12-09 0.061182 0.062409 0.06067 0.061179 169.75万 --
2023-12-08 0.062865 0.06444 0.061152 0.061183 158.94万 -2.68%
2023-12-07 0.061653 0.06467 0.061075 0.062866 211.75万 1.97%
2023-12-06 0.06276 0.063916 0.060887 0.061714 105.5万 -1.67%
2023-12-05 0.061755 0.063848 0.061446 0.062705 102.1万 1.54%
2023-12-04 0.063703 0.06378 0.061648 0.061877 61.25万 -2.87%
2023-12-03 0.062822 0.063688 0.061679 0.063615 49.5万 1.26%
2023-12-02 0.061472 0.063394 0.061339 0.062563 62.02万 1.77%
2023-12-01 0.061641 0.062171 0.061332 0.061582 50.03万 -0.1%
2023-11-30 0.060752 0.063238 0.060722 0.061831 80.59万 1.78%
2023-11-29 0.06092 0.06319 0.058298 0.060722 56.47万 -0.33%
2023-11-28 0.065159 0.065428 0.060688 0.060843 62.59万 -6.62%
2023-11-27 0.066625 0.070243 0.065375 0.065375 44.39万 -1.88%
2023-11-26 0.065216 0.069092 0.064313 0.066481 52.13万 1.94%
2023-11-25 0.055786 0.066078 0.054918 0.066078 63.62万 18.45%
2023-11-24 0.055052 0.05884 0.054765 0.055998 61.02万 1.72%
2023-11-23 0.052004 0.055492 0.049004 0.055064 102.15万 5.88%
2023-11-22 0.050936 0.054035 0.050675 0.05196 85.66万 2.01%
2023-11-21 0.048112 0.051756 0.048078 0.050936 55.66万 5.87%
2023-11-20 0.046261 0.053523 0.046183 0.048281 39.6万 4.37%
2023-11-19 0.048427 0.048959 0.045475 0.046183 53.98万 -4.63%
2023-11-18 0.047555 0.051582 0.046703 0.048481 79.53万 1.95%
2023-11-17 0.048615 0.050647 0.046905 0.047505 96.62万 -2.28%
2023-11-16 0.048239 0.049474 0.045162 0.048632 90.03万 0.81%
2023-11-15 0.049403 0.049463 0.046391 0.048224 83.47万 -2.39%
2023-11-14 0.053577 0.054227 0.049348 0.049424 93.45万 -7.75%
2023-11-13 0.055113 0.057719 0.053468 0.053691 60.17万 -2.58%
2023-11-12 0.057125 0.057431 0.054087 0.05493 73.83万 -3.84%
2023-11-11 0.054944 0.060154 0.053034 0.057384 117.82万 4.44%
2023-11-10 0.055979 0.060816 0.052581 0.056075 127.99万 0.17%
2023-11-05 0.03736 0.039809 0.037284 0.039454 28.53万 5.6%
2023-11-04 0.042536 0.043174 0.036869 0.037371 31.06万 -12.14%
2023-11-03 0.041826 0.043229 0.040757 0.042484 27.98万 1.57%
2023-11-02 0.044772 0.045734 0.041839 0.041839 34.88万 -6.55%
2023-11-01 0.0444 0.046934 0.04371 0.044385 29.18万 -0.03%
2023-10-31 0.043689 0.04474 0.042333 0.044373 29.62万 1.57%
2023-10-30 0.043677 0.043959 0.04256 0.043813 28.04万 0.31%
2023-10-29 0.04405 0.047839 0.04331 0.043557 27.9万 -1.12%
2023-10-28 0.045565 0.053723 0.043049 0.043947 30.64万 -3.55%
2023-10-27 0.047064 0.049623 0.045066 0.045544 59.62万 -3.23%
2023-10-26 0.040222 0.047355 0.039514 0.046983 97.17万 16.81%
2023-10-25 0.038861 0.040956 0.038609 0.040098 58.52万 3.18%
2023-10-24 0.037694 0.039675 0.037629 0.038785 54.2万 2.89%
2023-10-23 0.037184 0.037985 0.037059 0.037813 55.54万 1.69%
2023-10-22 0.036641 0.037191 0.036143 0.037191 58.56万 1.5%
2023-10-21 0.031608 0.038514 0.030074 0.036641 70.2万 15.92%
2023-10-20 0.037325 0.038976 0.031041 0.031663 62.01万 -15.17%
2023-10-19 0.034307 0.037454 0.03398 0.03738 58.3万 8.96%
2023-10-18 0.033208 0.034303 0.032889 0.034303 46.77万 3.3%
2023-10-17 0.031903 0.035199 0.031876 0.033197 57.84万 4.06%
2023-10-16 0.033533 0.033882 0.031331 0.031955 50.45万 -4.71%
2023-10-15 0.026395 0.035942 0.025851 0.033728 54.02万 27.78%
2023-10-14 0.02043 0.026413 0.02043 0.026413 55.87万 29.29%
2023-10-12 0.021303 0.021625 0.020802 0.020819 53.6万 -2.27%
2023-10-11 0.021029 0.02157 0.020869 0.021303 55.52万 1.3%
2023-10-10 0.021414 0.021548 0.020728 0.021118 57.28万 -1.38%
2023-10-09 0.02154 0.021897 0.021227 0.021414 53.34万 -0.58%
2023-10-08 0.021733 0.023118 0.021612 0.021658 50.18万 -0.35%
2023-10-07 0.021745 0.021961 0.021535 0.021781 60.93万 0.17%
2023-10-06 0.021883 0.022039 0.021182 0.021686 56.17万 -0.9%
2023-10-05 0.022189 0.022255 0.02175 0.02196 57.46万 -1.03%
2023-10-04 0.022364 0.022751 0.02205 0.022087 58.36万 -1.24%
2023-10-03 0.021998 0.023272 0.021515 0.022344 55.24万 1.57%
2023-10-02 0.021561 0.02222 0.021477 0.021964 54.51万 1.87%
2023-10-01 0.021751 0.021945 0.021534 0.021612 46.36万 -0.64%
2023-09-30 0.021355 0.021762 0.021176 0.02173 68.3万 1.76%
2023-09-29 0.021222 0.022637 0.021081 0.021394 71.69万 0.81%
2023-09-28 0.020869 0.021383 0.020828 0.021222 56.4万 1.69%
2023-09-27 0.021061 0.021343 0.020804 0.020804 67.41万 -1.22%
2023-09-26 0.021324 0.021861 0.02102 0.021061 59.78万 -1.23%
2023-09-25 0.02149 0.021658 0.021193 0.021226 57.82万 -1.23%
2023-09-24 0.021304 0.022531 0.021225 0.02149 103.64万 0.87%
2023-09-23 0.021326 0.0225 0.021101 0.021259 96.03万 -0.31%
2023-09-22 0.022494 0.022632 0.021101 0.021326 70.58万 -5.19%
2023-09-21 0.022394 0.022804 0.022077 0.022476 35.11万 0.37%
2023-09-20 0.022413 0.022547 0.022095 0.022394 3.61万 -0.08%
2023-09-19 0.021988 0.022435 0.021828 0.022317 3.68万 1.5%
2023-09-18 0.022023 0.02208 0.021825 0.021988 3.61万 -0.16%
2023-09-17 0.021823 0.022066 0.021719 0.021949 3.63万 0.58%
2023-09-16 0.021928 0.022034 0.021657 0.021823 3.63万 -0.48%
2023-09-15 0.021682 0.022098 0.021668 0.021925 3.59万 1.12%
2023-09-14 0.021424 0.02283 0.021353 0.021682 3.66万 1.2%
2023-09-13 0.021438 0.021586 0.021174 0.021447 3.62万 0.04%
2023-09-12 0.022083 0.022085 0.02138 0.021438 3.26万 -2.92%
2023-09-11 0.022011 0.022421 0.021664 0.022071 3.06万 0.27%
2023-09-10 0.02238 0.022487 0.021951 0.022011 3.62万 -1.65%
2023-09-09 0.022617 0.023253 0.02238 0.022435 3.77万 -0.8%
2023-09-08 0.023481 0.023711 0.022551 0.022568 3.65万 -3.89%
2023-09-07 0.023617 0.024031 0.02328 0.02347 3.63万 -0.62%
2023-09-06 0.023408 0.02377 0.02339 0.023617 3.54万 0.89%
2023-09-05 0.023358 0.023567 0.023318 0.023408 2.95万 0.21%
2023-09-04 0.023703 0.023868 0.023297 0.023358 2.86万 -1.46%
2023-09-03 0.023758 0.023938 0.023605 0.023703 2.93万 -0.23%
2023-09-02 0.024118 0.024147 0.023741 0.023837 2.93万 -1.17%
2023-09-01 0.024073 0.024782 0.023381 0.024118 3.18万 0.19%
2023-08-31 0.024123 0.024404 0.024022 0.024147 2.97万 0.1%
2023-08-30 0.024039 0.024202 0.023807 0.024123 3.09万 0.35%
2023-08-29 0.024311 0.024403 0.02401 0.024061 2.91万 -1.03%
2023-08-28 0.024436 0.024582 0.024223 0.024311 2.73万 -0.51%
2023-08-27 0.024456 0.024626 0.024275 0.024436 2.92万 -0.08%
2023-08-26 0.0242 0.024654 0.023974 0.024456 2.47万 1.06%
2023-08-25 0.02408 0.024488 0.023883 0.0242 3.04万 0.5%
2023-08-24 0.023718 0.024258 0.0236 0.02408 3万 1.53%
2023-08-22 0.023711 0.024246 0.023439 0.023835 3.28万 0.52%
2023-08-21 0.024048 0.024286 0.023636 0.023711 3.02万 -1.4%
2023-08-20 0.025494 0.025723 0.024051 0.024066 2.97万 -5.6%
2023-08-19 0.026379 0.026438 0.02481 0.025429 2.92万 -3.6%
2023-08-18 0.027187 0.027192 0.026226 0.026226 3.01万 -3.53%
2023-08-17 0.026795 0.027185 0.026765 0.027183 2.64万 1.45%
2023-08-16 0.027165 0.027355 0.026791 0.026869 2.91万 -1.09%
2023-08-15 0.027649 0.027721 0.027165 0.027165 2.7万 -1.75%
2023-08-03 0.032045 0.033377 0.031905 0.033144 4.15万 3.43%
2023-08-02 0.032343 0.03262 0.030849 0.032045 5.97万 -0.92%
2023-08-01 0.030523 0.034923 0.02891 0.032346 8.37万 5.97%
2023-07-31 0.029779 0.030642 0.029778 0.030519 5.55万 2.48%
2023-07-30 0.029831 0.030064 0.029673 0.029779 5.48万 -0.17%
2023-07-29 0.029879 0.030106 0.029686 0.029802 5.39万 -0.26%
2023-07-28 0.029718 0.030083 0.029523 0.029879 5.53万 0.54%
2023-07-27 0.029766 0.029836 0.029471 0.029726 5.36万 -0.13%
2023-07-26 0.032204 0.032557 0.029456 0.029746 5.39万 -7.63%
2023-07-25 0.033388 0.034151 0.032061 0.032211 5.59万 -3.53%
2023-07-24 0.033097 0.03352 0.032809 0.033402 5.7万 0.92%
2023-07-23 0.033334 0.033721 0.03308 0.033097 5.54万 -0.71%
2023-07-22 0.033765 0.034538 0.033261 0.033343 4.96万 -1.25%
2023-07-21 0.033846 0.034202 0.033534 0.03377 5.09万 -0.22%
2023-07-20 0.0341 0.034531 0.033341 0.033849 7.26万 -0.74%
2023-07-19 0.033782 0.034357 0.033728 0.034098 4.98万 0.94%
2023-07-18 0.034552 0.034552 0.033615 0.033738 4.88万 -2.36%
2023-07-17 0.03421 0.03487 0.034134 0.034552 4.97万 1%
2023-07-16 0.033419 0.034672 0.032673 0.03421 5.19万 2.37%
2023-07-15 0.032971 0.033814 0.032652 0.033421 5.22万 1.36%
2023-07-14 0.032008 0.033231 0.031642 0.032973 7.36万 3.01%
2023-07-13 0.032555 0.036186 0.031571 0.032008 5.29万 -1.68%
2023-07-11 0.031908 0.033192 0.031557 0.031731 5.29万 -0.55%
2023-07-10 0.032066 0.032208 0.031643 0.031908 4.96万 -0.49%
2023-07-09 0.032621 0.032847 0.031975 0.032066 4.92万 -1.7%
2023-07-08 0.031176 0.033074 0.031132 0.032621 5.13万 4.63%
2023-07-07 0.03286 0.033186 0.031081 0.031176 5.03万 -5.12%
2023-07-05 0.033063 0.033504 0.03289 0.033242 5.23万 0.54%
2023-07-04 0.034026 0.034061 0.03241 0.033074 5.06万 -2.8%
2023-07-03 0.033688 0.034215 0.033465 0.034026 5.05万 1%
2023-07-02 0.033159 0.033873 0.033033 0.033688 4.95万 1.6%
2023-07-01 0.031305 0.033963 0.031212 0.033176 5.94万 5.98%
2023-06-30 0.033035 0.033213 0.03105 0.031331 5.08万 -5.16%
2023-06-28 0.032731 0.033505 0.032595 0.032941 4.92万 0.64%
2023-06-26 0.032647 0.032933 0.032113 0.032704 4.93万 0.17%
2023-06-25 0.033029 0.034415 0.032534 0.032665 4.8万 -1.1%
2023-06-22 0.031774 0.032573 0.030472 0.03214 15.81万 1.15%
2023-06-21 0.031501 0.032264 0.031366 0.031765 14.71万 0.84%
2023-06-20 0.032294 0.032315 0.031373 0.031754 14.54万 -1.67%
2023-06-19 0.032234 0.032378 0.03164 0.032289 14.5万 0.17%
2023-06-18 0.031335 0.032825 0.031238 0.032002 15.07万 2.13%
2023-06-17 0.030879 0.031769 0.030463 0.031335 14.62万 1.48%
2023-06-16 0.033881 0.03438 0.030604 0.030855 14.99万 -8.93%
2023-06-15 0.033137 0.037117 0.033055 0.033895 14.66万 2.29%
2023-06-14 0.033332 0.034103 0.033 0.033267 14.61万 -0.2%
2023-06-13 0.033787 0.034297 0.032537 0.033353 14.83万 -1.28%
2023-06-12 0.034189 0.03463 0.03371 0.033765 14.68万 -1.24%
2023-06-11 0.042299 0.042795 0.033842 0.034187 14.82万 -19.18%
2023-06-10 0.036405 0.043844 0.035646 0.042319 15.64万 16.25%
2023-06-09 0.036231 0.036627 0.035776 0.036401 14.93万 0.47%
2023-06-08 0.037537 0.038467 0.036018 0.036359 14.76万 -3.14%
2023-06-07 0.039725 0.039725 0.036745 0.037536 15.43万 -5.51%
2023-06-06 0.041041 0.041288 0.039689 0.039711 14.87万 -3.24%
2023-06-05 0.04112 0.04151 0.0402 0.040769 14.84万 -0.85%
2023-06-04 0.041018 0.041349 0.040469 0.040909 14.89万 -0.27%
2023-06-03 0.043972 0.044304 0.039702 0.04097 14.87万 -6.83%
2023-06-02 0.044437 0.045051 0.043557 0.044174 15.35万 -0.59%
2023-06-01 0.046177 0.046791 0.04432 0.044413 14.19万 -3.82%
2023-05-31 0.045975 0.046873 0.045895 0.046186 15.61万 0.46%
2023-05-30 0.046094 0.046643 0.045373 0.045964 38.56万 -0.28%
2023-05-29 0.045907 0.046439 0.045184 0.046122 56.33万 0.47%
2023-05-28 0.045581 0.046165 0.045125 0.045906 55.39万 0.71%
2023-05-27 0.045672 0.046711 0.044807 0.045734 57.74万 0.14%
2023-05-26 0.04619 0.04668 0.045463 0.045961 53.76万 -0.5%
2023-05-25 0.047141 0.047587 0.046055 0.046161 53.48万 -2.08%
2023-05-24 0.047421 0.0484 0.046756 0.046788 53.21万 -1.33%
2023-05-23 0.04806 0.048367 0.046934 0.047396 49.81万 -1.38%
2023-05-22 0.048063 0.048426 0.047921 0.048066 49.8万 0.01%
2023-05-21 0.04818 0.05191 0.047958 0.048031 56.91万 -0.31%
2023-05-20 0.048442 0.049153 0.047961 0.048239 59.8万 -0.42%
2023-05-19 0.048483 0.049403 0.048096 0.048424 60.64万 -0.12%
2023-05-18 0.050179 0.050269 0.048248 0.048488 53.3万 -3.37%
2023-05-17 0.049018 0.050333 0.048693 0.050175 52.22万 2.36%
2023-05-16 0.048049 0.051928 0.047808 0.049143 53.59万 2.28%
2023-05-15 0.048215 0.054526 0.047558 0.048054 54.55万 -0.33%
2023-05-14 0.047944 0.048936 0.04727 0.048192 57.78万 0.52%
2023-05-13 0.048676 0.049051 0.04705 0.047945 56.04万 -1.5%
2023-05-12 0.048683 0.049458 0.047433 0.048675 53.23万 -0.02%
2023-05-11 0.048646 0.049152 0.047838 0.048655 56.08万 0.02%
2023-05-10 0.050366 0.051121 0.046369 0.048647 68.86万 -3.41%
2023-05-09 0.055726 0.055783 0.050255 0.050366 57.05万 -9.62%
2023-05-08 0.05472 0.055954 0.054178 0.055725 66.12万 1.84%
2023-05-07 0.056515 0.056656 0.054313 0.0547 59.96万 -3.21%
2023-05-06 0.057058 0.058143 0.055453 0.056526 61.55万 -0.93%
2023-05-05 0.056541 0.058149 0.055548 0.057065 58.09万 0.93%
2023-05-04 0.057897 0.057997 0.055377 0.056541 58.5万 -2.34%
2023-05-03 0.059412 0.059974 0.057467 0.057897 58.27万 -2.55%
2023-05-02 0.060442 0.061875 0.0591 0.059335 59.72万 -1.83%
2023-05-01 0.061737 0.062172 0.059757 0.060442 60.01万 -2.1%
2023-04-30 0.059746 0.063652 0.058987 0.061719 64.77万 3.3%
2023-04-29 0.061513 0.062573 0.059548 0.059757 63.09万 -2.85%
2023-04-28 0.059209 0.06266 0.057076 0.061466 67.47万 3.81%

回顶部