aria20币今日最新价格 实时

$ 0.174561 涨幅：-1.14%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥1.9012 / $0.261566
L：¥1.8417 / $0.25338

2023年最高价格/最低价格

H：¥56.4 / $7.76 (2023-02-19)
L：¥0.13 / $0.02 (2023-11-22)

历史最高/最低价格

H：¥32.93 / $4.53
L：¥0.1124 / $0.01547

Arianee交易平台推荐

欧易OKX 币安Binance
aria20走势图加载中...
  • aria20币历史价格表
  • aria20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
2023-12-16 0 0.018916 0.018916 0.018916 214.63 --
2023-12-13 0 0.018916 0.018916 0.018916 181.31 --
2023-12-11 0 0.018916 0.018916 0.018916 509.3 --
2023-12-10 0 0.018916 0.018916 0.018916 1.27万 --
2023-11-28 0.1201 0.3021 0.1201 0.3011 182.25 150.71%
2023-11-27 0.118 0.1201 0.118 0.1201 6.2445 1.78%
2023-11-26 0.319 0.319 0.118 0.118 30.2074 -63.01%
2023-11-25 0.056894 0.319 0.05607 0.319 183.16 460.69%
2023-11-24 0.1337 0.178 0.056682 0.056894 20.2541 -57.45%
2023-11-23 0.017556 0.1318 0.017556 0.1306 163.4 643.91%
2023-11-22 0.093833 0.2696 0.017556 0.017556 63.1401 -81.29%
2023-11-19 0 0.182 0.182 0.182 195.06 --
2023-11-15 0 0.182 0.182 0.182 73.8974 --
2023-10-28 0.182 0.182 0.182 0.182 4.1594 --
2023-10-27 0.182 0.182 0.182 0.182 4.1594 --
2023-10-10 0.1485 0.1485 0.1478 0.1478 3.6415 -0.47%
2023-10-09 0.1952 0.2016 0.1485 0.1485 53.4253 -23.92%
2023-09-10 0 0.1825 0.1825 0 1169.84 --
2023-09-04 0 0.1825 0.1825 0 1122.26 --
2023-09-01 0 0.1825 0.1825 0 1511.78 --
2023-08-29 0 0.1825 0.1825 0 262.81 --
2023-08-27 0.1825 0.1825 0.1825 0 0 -100%
2023-08-26 0.264 0.264 0.1824 0.1825 1.9162 -30.87%
2023-08-25 0.264 0.264 0.264 0.264 52.4894 --
2023-08-24 0 0.1444 0.1444 0 0 --
2023-08-22 0.1441 0.1444 0.1441 0.1444 0.7743 0.21%
2023-08-21 0.1441 0.1441 0.1441 0.1441 5.2406 --
2023-08-20 0 0.1783 0.1783 0 1027.62 --
2023-08-18 0 0.1783 0.1783 0 35.347 --
2023-08-17 0 0.1783 0.1783 0 3001.25 --
2023-08-15 0 0.1783 0.1783 0 0 --
2023-08-02 0 0.1783 0.1783 0 34.1433 --
2023-07-31 0 0.1783 0.1783 0 68.6582 --
2023-07-30 0 0.1783 0.1783 0 1608.72 --
2023-07-29 0 0.1783 0.1783 0 1608.72 --
2023-07-28 0 0.1783 0.1783 0 0 --
2023-07-26 0 0.1783 0.1783 0 330.52 --
2023-07-25 0 0.1783 0.1783 0 0 --
2023-07-24 0 0.1783 0.1783 0 0 --
2023-07-22 0 0.1783 0.1783 0 424.89 --
2023-07-21 0 0.1783 0.1783 0 424.89 --
2023-07-19 0 0.1783 0.1783 0 445.31 --
2023-07-18 0 0.1783 0.1783 0 0 --
2023-07-17 0 0.1783 0.1783 0 465.32 --
2023-07-16 0 0.1783 0.1783 0 465.32 --
2023-07-15 0 0.1783 0.1783 0 659.32 --
2023-07-14 0 0.1783 0.1783 0 194 --
2023-07-13 0 0.1783 0.1783 0 375.72 --
2023-07-10 0 0.1783 0.1783 0 187.31 --
2023-07-08 0 0.1783 0.1783 0 214.88 --
2023-07-05 0 0.1783 0.1783 0 309.51 --
2023-07-02 0 0.1783 0.1783 0 22.6936 --
2023-07-01 0 0.1783 0.1783 0 283 --
2023-06-30 0 0.1783 0.1783 0 75.5963 --
2023-06-28 0 0.1783 0.1783 0 337.73 --
2023-06-26 0 0.1783 0.1783 0 383.72 --
2023-06-25 0 0.1783 0.1783 0 144.67 --
2023-06-21 0 0.1783 0.1783 0 1316.96 --
2023-06-20 0 0.1783 0.1783 0 613.28 --
2023-06-16 0.1845 0.1845 0.1783 0.1783 5.3514 -3.36%
2023-06-15 0.1071 0.1845 0.1071 0.1845 24.7253 72.27%
2023-06-12 0 0.2699 0.2699 0 1043.79 --
2023-06-10 0 0.2699 0.2699 0 784.2 --
2023-06-09 0 0.2699 0.2699 0 812.59 --
2023-06-08 0 0.2699 0.2699 0 392.75 --
2023-06-07 0 0.2699 0.2699 0 127.55 --
2023-06-05 0 0.2699 0.2699 0 0 --
2023-06-03 0.2699 0.2699 0.2699 0.2699 11.541 --
2023-06-02 0 0.1067 0.1067 0 269.68 --
2023-06-01 0 0.1067 0.1067 0 95.174 --
2023-05-28 0 0.1067 0.1067 0 302.59 --
2023-05-27 0 0.1067 0.1067 0 138.76 --
2023-05-26 0 0.1067 0.1067 0 281.98 --
2023-05-25 0 0.1067 0.1067 0 143.22 --
2023-05-24 0 0.1067 0.1067 0 0 --
2023-05-23 0.1067 0.1067 0.1067 0 0 -100%
2023-05-22 0 0.1067 0.1067 0 0 --
2023-05-20 0 0.1067 0.1067 0.1067 602.27 --
2023-05-19 0.1067 0.1067 0.1067 0.1067 864.97 --
2023-05-18 0 0.1067 0.1067 0.1067 864.97 --
2023-05-17 0.1067 0.1067 0.1067 0.1067 547.93 --
2023-05-16 0.1067 0.1067 0.1067 0.1067 1014.22 --
2023-05-15 0.1067 0.1067 0.1067 0.1067 307.2 --
2023-05-14 0.11 0.11 0.1067 0.1067 19.9157 -3%
2023-05-13 0.11 0.11 0.11 0.11 22.9495 --
2023-05-12 0.3048 0.3048 0.2963 0.2963 62.8825 -2.79%
2023-05-11 0.1163 0.3048 0.1138 0.3048 138.14 162.08%
2023-05-10 0.1395 0.1395 0.1163 0.1163 25.3894 -16.63%
2023-05-09 0 0.1419 0.1419 0 0 --
2023-05-05 2.539 2.763 2.5307 2.6293 312.67万 3.56%
2023-05-04 2.6925 2.7167 2.5045 2.539 106.58万 -5.7%
2023-05-03 2.8817 2.8967 2.5969 2.6942 131.89万 -6.51%
2023-05-02 3.0749 3.0811 2.8193 2.8802 118.49万 -6.33%
2023-05-01 3.1368 3.1438 3.0435 3.07 105.23万 -2.13%
2023-04-30 3.0729 3.1579 3.0242 3.137 107.75万 2.09%
2023-04-29 3.2109 3.2238 3.0424 3.0724 119.69万 -4.31%
2023-04-28 3.3693 3.4385 3.1975 3.2114 117.21万 -4.69%
2023-04-27 3.1795 3.4521 3.1659 3.3684 123.36万 5.94%
2023-04-26 3.206 3.2987 3.1685 3.1791 101.65万 -0.84%
2023-04-25 3.1877 3.2939 3.135 3.211 106.39万 0.73%
2023-04-24 3.2092 3.2693 3.1571 3.185 103.27万 -0.75%
2023-04-23 3.1717 3.2142 3.0107 3.2095 109.73万 1.19%
2023-04-22 3.4088 3.4088 3.1615 3.1709 128.96万 -6.98%
2023-04-21 3.6428 3.6826 3.3587 3.4007 170.29万 -6.65%
2023-04-20 4.0928 4.1076 3.6067 3.6468 232.11万 -10.9%
2023-04-19 3.7197 4.0981 3.586 4.0981 298.25万 10.17%
2023-04-18 3.4103 3.7597 3.303 3.706 327.27万 8.67%
2023-04-17 3.6545 3.8591 3.3525 3.4085 421.71万 -6.73%
2023-04-16 3.1942 3.6823 3.0849 3.6496 731.9万 14.26%
2023-04-15 3.338 3.3892 3.0749 3.1984 526.23万 -4.18%
2023-04-14 3.4106 3.4899 3.0251 3.3401 444.73万 -2.07%
2023-04-13 3.7575 3.7641 2.6756 3.4119 468.52万 -9.2%
2023-04-12 3.6024 3.9183 3.5829 3.7378 521.44万 3.76%
2023-04-11 3.864 3.9997 3.5626 3.5892 510.28万 -7.11%
2023-04-10 4.1677 4.1799 3.8101 3.859 461.43万 -7.41%
2023-04-09 4.1486 4.2494 4.1058 4.1589 437.05万 0.25%
2023-04-08 4.0936 4.3346 3.9925 4.1184 512.49万 0.61%
2023-04-07 4.417 4.417 4.0073 4.0941 536.03万 -7.31%
2023-04-06 4.3603 4.6229 4.3601 4.4128 531.16万 1.2%
2023-04-05 4.4752 4.5177 4.1235 4.4073 601.63万 -1.52%
2023-04-04 4.6812 4.7312 4.4168 4.4766 551.33万 -4.37%
2023-04-03 4.9384 4.9432 4.6605 4.7002 549.4万 -4.82%
2023-04-02 5.0571 5.2019 4.9105 4.9405 631.65万 -2.31%
2023-04-01 4.9312 5.1683 4.8549 5.0633 582.33万 2.68%
2023-03-31 5.548 5.6484 4.9092 4.9198 1078.75万 -11.32%
2023-03-30 5.6928 5.966 5.4644 5.542 1672.58万 -2.65%
2023-03-29 5.3101 5.8345 5.1581 5.6928 1437.92万 7.21%
2023-03-28 4.8913 5.724 4.8335 5.3099 521.4万 8.56%
2023-03-27 4.7721 5.0277 4.6569 4.8744 564.49万 2.14%
2023-03-26 4.8548 4.9586 4.5569 4.7644 531.61万 -1.86%
2023-03-25 5.5084 5.531 4.777 4.8518 663.89万 -11.92%
2023-03-24 5.53 5.5751 5.04 5.5293 821.13万 -0.01%
2023-03-23 6.0973 6.1745 5.5297 5.531 722.31万 -9.29%
2023-03-22 6.1091 6.1604 5.7737 6.1066 253.13万 -0.04%
2023-03-21 5.8258 6.2322 5.6765 6.1085 145.75万 4.85%
2023-03-20 5.8493 5.8651 5.5237 5.8262 146.83万 -0.39%
2023-03-19 5.6227 6.0342 5.5742 5.8483 142.82万 4.01%
2023-03-18 5.7101 5.7693 5.3831 5.6212 172.31万 -1.56%
2023-03-17 4.609 5.7157 4.4299 5.7095 170.86万 23.88%
2023-03-16 5.4145 5.4508 4.6036 4.6094 126.37万 -14.87%
2023-03-15 4.7407 5.4295 4.6255 5.4132 149.45万 14.19%
2023-03-14 3.687 5.0747 3.6859 4.7433 159.49万 28.65%
2023-03-13 3.9418 4.3596 3.5795 3.6859 107.88万 -6.49%
2023-03-12 4.1631 4.506 3.2248 3.9432 128.34万 -5.28%
2023-03-11 4.7619 4.7622 3.8355 4.1644 139.67万 -12.55%
2023-03-10 4.7159 4.9724 4.2247 4.7607 117.76万 0.95%
2023-03-09 5.6162 5.6162 4.3959 4.7228 155.58万 -15.91%
2023-03-08 5.8584 6.0462 5.6045 5.6155 134.76万 -4.15%
2023-03-07 5.5839 5.9032 5.3018 5.8653 137.83万 5.04%
2023-03-06 5.8651 5.8906 5.3114 5.5981 146.5万 -4.55%
2023-03-05 6.6769 6.7464 5.7739 5.8667 146.16万 -12.13%
2023-03-04 6.5703 7.003 6.3444 6.6769 230.44万 1.62%
2023-03-03 6.2987 6.6878 6.1438 6.5848 159.06万 4.54%
2023-03-02 6.41 6.6387 6.1182 6.2947 157.11万 -1.8%
2023-03-01 6.7343 6.7969 6.1734 6.4049 159.1万 -4.89%
2023-02-28 6.0731 6.9251 6.0186 6.7409 210.55万 11%
2023-02-27 5.6855 6.256 5.486 6.073 167.07万 6.82%
2023-02-26 5.3132 5.8946 5.1826 5.6857 160.61万 7.01%
2023-02-25 5.8127 5.9285 5.1966 5.3127 156.04万 -8.6%
2023-02-24 5.2744 6.3251 5.0104 5.8167 194万 10.28%
2023-02-23 6.5014 6.6346 5.0031 5.2747 67.64万 -18.87%
2023-02-22 6.937 7.4562 6.3984 6.5037 67.3万 -6.25%
2023-02-21 6.5336 7.7007 6.1431 6.9365 83.52万 6.17%
2023-02-20 6.985 7.1278 6.3206 6.5337 63.39万 -6.46%
2023-02-19 7.6887 7.7602 6.5747 6.9932 82.59万 -9.05%
2023-02-18 6.1544 7.6887 5.866 7.6 112.31万 23.49%
2023-02-17 5.9609 6.6809 5.7862 6.1619 65.39万 3.37%
2023-02-16 5.8525 7.3034 5.6306 5.9704 76.64万 2.01%
2023-02-15 4.3357 6.976 3.8577 5.8543 74.7万 35.03%
2023-02-14 5.0669 5.316 3.9067 4.3314 19.2万 -14.52%
2023-02-13 4.8469 5.3359 4.7472 5.0719 22.23万 4.64%
2023-02-12 4.0208 4.8685 3.6489 4.8469 16.1万 20.55%
2023-02-11 4.61 4.784 3.61 4.0267 12.73万 -12.65%
2023-02-10 5.085 5.548 4.138 4.61 25.68万 -9.34%
2023-02-09 5.525 6.004 4.897 5.085 28.48万 -7.96%

回顶部