arv币今日最新价格 实时

$ 0.00002434 涨幅：-0.98%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥0.0003 / $0.0000357
L：¥0.0002 / $0.00003275

2023年最高价格/最低价格

H：¥65.71 / $9.04 (2023-05-04)
L：¥0 / $0 (2021-09-11)

历史最高/最低价格

H：¥0.01 / $0.00141842
L：¥0.0002 / $0.00002103

Ariva交易平台推荐

欧易OKX 币安Binance
arv走势图加载中...
  • arv币历史价格表
  • arv币概况
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 0.0000363 0.0000363 0.00003469 0.0000349 202.66万 -3.86%
2023-12-30 0.00003639 0.0000365 0.0000351 0.0000363 206.45万 -0.25%
2023-12-29 0.0000363 0.00003859 0.00003629 0.0000364 123.93万 0.28%
2023-12-28 0.0000342 0.0000385 0.0000342 0.0000363 161.62万 6.14%
2023-12-27 0.00003611 0.0000362 0.00003409 0.00003409 153.66万 -5.59%
2023-12-26 0.0000374 0.0000375 0.00003502 0.00003611 131.3万 -3.45%
2023-12-25 0.0000346 0.00003741 0.00003371 0.00003741 254.07万 8.12%
2023-12-24 0.0000343 0.0000356 0.0000342 0.0000346 269.45万 0.87%
2023-12-23 0.0000337 0.000035 0.00003341 0.0000343 253.17万 1.78%
2023-12-22 0.00003481 0.00003529 0.00003369 0.0000337 180.69万 -3.19%
2023-12-21 0.00003481 0.0000357 0.0000331 0.00003481 242.72万 --
2023-12-20 0.0000346 0.0000362 0.00003359 0.000035 163.78万 1.16%
2023-12-19 0.00003801 0.0000394 0.0000341 0.0000346 198.18万 -8.97%
2023-12-18 0.00003856 0.00004027 0.00003748 0.00003799 188.63万 -1.48%
2023-12-16 0.00003656 0.0000379 0.00003531 0.00003611 212.19万 -1.23%
2023-12-14 0.00003743 0.00003901 0.00003481 0.0000358 181.54万 -4.35%
2023-12-13 0.0000396 0.00003991 0.00003572 0.00003687 190.02万 -6.89%
2023-12-12 0.00004058 0.0000421 0.00003769 0.0000396 108.92万 -2.41%
2023-12-11 0.00004269 0.000043 0.00003972 0.00004058 127.07万 -4.94%
2023-12-10 0.00004112 0.00004386 0.00004007 0.0000426 127.89万 3.6%
2023-12-09 0.0000382 0.00004171 0.00003789 0.00004112 195.53万 7.64%
2023-11-28 0.00003802 0.00003802 0.00003511 0.0000352 108.05万 -7.42%
2023-11-27 0.00003609 0.00003909 0.00003609 0.00003801 139.2万 5.32%
2023-11-26 0.00003571 0.0000363 0.00003471 0.00003608 146.9万 1.04%
2023-11-25 0.00003469 0.00003708 0.0000346 0.00003571 128.7万 2.94%
2023-11-24 0.00003588 0.0000384 0.00003393 0.0000347 98.28万 -3.29%
2023-11-23 0.00003789 0.00003789 0.0000332 0.00003588 115.16万 -5.3%
2023-11-22 0.00003799 0.00004067 0.00003779 0.0000383 290.43万 0.82%
2023-11-21 0.00003719 0.0000394 0.0000368 0.00003799 299.12万 2.15%
2023-11-20 0.00003928 0.00003938 0.00003661 0.00003729 314.14万 -5.07%
2023-11-19 0.00004 0.00004099 0.00003928 0.00003928 278.56万 -1.8%
2023-11-18 0.00004141 0.00004226 0.0000399 0.0000399 334.95万 -3.65%
2023-11-17 0.00004179 0.00004309 0.0000411 0.00004153 282.53万 -0.62%
2023-11-16 0.0000415 0.00004268 0.00004 0.00004179 347.67万 0.7%
2023-11-15 0.000042 0.00004229 0.0000401 0.0000416 192.65万 -0.95%
2023-11-14 0.00004198 0.00004309 0.0000414 0.00004209 185.77万 0.26%
2023-11-13 0.0000432 0.0000451 0.0000415 0.00004198 159.24万 -2.82%
2023-11-12 0.0000409 0.0000434 0.00004061 0.00004338 140.63万 6.06%
2023-11-11 0.00004277 0.00004348 0.00004089 0.0000409 223.32万 -4.37%
2023-11-10 0.00004376 0.00004428 0.00004208 0.00004277 53.71万 -2.26%
2023-11-05 0.00004034 0.00004705 0.00003995 0.00004705 62.47万 16.63%
2023-11-04 0.00004449 0.00004466 0.00003826 0.00004027 61.11万 -9.49%
2023-11-03 0.0000451 0.00004978 0.00004399 0.0000445 75.91万 -1.33%
2023-11-02 0.00004814 0.00004921 0.0000437 0.00004509 297.66万 -6.34%
2023-11-01 0.00004739 0.00005141 0.00004683 0.00004814 477万 1.58%
2023-10-31 0.00004758 0.00005322 0.0000475 0.00004769 454.69万 0.23%
2023-10-30 0.00005167 0.00005498 0.0000443 0.00004759 452.16万 -7.9%
2023-10-29 0.00004097 0.00007722 0.00003984 0.00005387 602.71万 31.49%
2023-10-28 0.00003459 0.00005281 0.00003282 0.00004316 640.47万 24.78%
2023-10-27 0.0000324 0.00003459 0.00003221 0.00003459 478.29万 6.76%
2023-10-26 0.0000317 0.0000325 0.00003061 0.00003231 510.15万 1.92%
2023-10-25 0.0000316 0.0000332 0.00002971 0.0000317 474.89万 0.32%
2023-10-24 0.00003379 0.00003429 0.00003102 0.0000316 435.35万 -6.48%
2023-10-23 0.00002991 0.0000338 0.00002971 0.00003379 516.32万 12.97%
2023-10-22 0.00002529 0.000032 0.00002521 0.0000298 485.26万 17.83%
2023-10-21 0.00002489 0.00002539 0.00002393 0.00002529 488.83万 1.61%
2023-10-20 0.00002719 0.00002749 0.00002489 0.00002489 440.52万 -8.46%
2023-10-19 0.00003 0.00003028 0.0000263 0.00002719 427.44万 -9.37%
2023-10-18 0.00003181 0.00003392 0.00002951 0.00003 440.17万 -5.69%
2023-10-17 0.0000241 0.0000345 0.00002391 0.000032 493.61万 32.78%
2023-10-15 0.00002309 0.00002359 0.00002221 0.0000234 468.74万 1.34%
2023-10-14 0.0000232 0.0000238 0.00002231 0.00002309 466.55万 -0.47%
2023-10-12 0.0000224 0.00002379 0.00002201 0.0000231 463.32万 3.13%
2023-10-11 0.00002199 0.00002269 0.00002161 0.0000224 425.62万 1.86%
2023-10-10 0.00002319 0.00002339 0.0000219 0.0000219 412.9万 -5.56%
2023-10-09 0.0000221 0.0000234 0.0000219 0.00002319 448.32万 4.93%
2023-10-08 0.0000225 0.0000226 0.00002191 0.00002191 428.61万 -2.62%
2023-10-07 0.0000219 0.0000226 0.00002152 0.0000225 438.6万 2.74%
2023-10-06 0.00002191 0.00002229 0.00002122 0.0000219 422万 -0.05%
2023-10-05 0.0000219 0.00002221 0.00002103 0.00002191 426.26万 0.05%
2023-10-04 0.00002289 0.00002289 0.0000219 0.00002191 428.04万 -4.28%
2023-10-03 0.0000224 0.00002361 0.00002183 0.00002289 448.79万 2.19%
2023-10-02 0.0000217 0.00002259 0.00002141 0.0000224 453.72万 3.23%
2023-10-01 0.0000214 0.00002209 0.0000212 0.0000217 438.05万 1.4%
2023-09-30 0.00002139 0.00002229 0.00002111 0.0000213 433.41万 -0.42%
2023-09-29 0.0000223 0.00002259 0.0000214 0.0000214 434.6万 -4.04%
2023-09-28 0.00002339 0.00002339 0.0000222 0.0000223 417.85万 -4.66%
2023-09-27 0.0000225 0.00002379 0.00002231 0.00002349 490.8万 4.4%
2023-09-26 0.00002329 0.00002396 0.00002211 0.0000225 469.91万 -3.39%
2023-09-25 0.0000222 0.00002339 0.0000221 0.00002339 543.38万 5.36%
2023-09-24 0.0000212 0.00002374 0.00002111 0.0000222 482.56万 4.72%
2023-09-23 0.0000222 0.00002239 0.00002101 0.0000212 465.76万 -4.5%
2023-09-22 0.0000222 0.00002288 0.00002201 0.0000222 501.7万 --
2023-09-21 0.0000223 0.00002298 0.00002201 0.0000221 498.98万 -0.9%
2023-09-20 0.00002189 0.00002318 0.0000216 0.0000223 490.31万 1.87%
2023-09-19 0.00002209 0.00002269 0.0000216 0.00002189 493.35万 -0.91%
2023-09-18 0.0000219 0.00002229 0.00002141 0.000022 485.42万 0.46%
2023-09-17 0.0000219 0.0000228 0.0000219 0.00002199 482.43万 0.41%
2023-09-16 0.0000217 0.00002228 0.0000216 0.0000219 482.76万 0.92%
2023-09-15 0.0000212 0.00002229 0.0000212 0.00002161 457.27万 1.93%
2023-09-14 0.0000216 0.00002189 0.000021 0.0000212 380.25万 -1.85%
2023-09-13 0.0000214 0.0000219 0.0000212 0.0000218 467.5万 1.87%
2023-09-12 0.0000225 0.00002299 0.0000212 0.0000214 480.48万 -4.89%
2023-09-11 0.000022 0.00002339 0.0000219 0.00002279 501.63万 3.59%
2023-09-10 0.00002259 0.00002278 0.0000216 0.0000219 503.33万 -3.05%
2023-09-09 0.0000221 0.00002299 0.0000215 0.00002269 483.62万 2.67%
2023-09-08 0.000024 0.0000249 0.0000219 0.0000221 486.66万 -7.92%
2023-09-07 0.0000234 0.00002439 0.0000234 0.0000241 526.93万 2.99%
2023-09-06 0.0000236 0.00002389 0.000023 0.0000234 519.59万 -0.85%
2023-09-05 0.00002429 0.00002429 0.00002301 0.0000236 508.31万 -2.84%
2023-09-04 0.0000239 0.00002469 0.00002381 0.00002429 515.05万 1.63%
2023-09-03 0.0000242 0.00002449 0.00002371 0.0000239 509万 -1.24%
2023-09-02 0.0000253 0.0000256 0.00002391 0.0000241 507.6万 -4.74%
2023-09-01 0.0000249 0.00002579 0.0000244 0.0000253 546.01万 1.61%
2023-08-31 0.00002689 0.00002709 0.0000249 0.0000249 525.6万 -7.4%
2023-08-30 0.00002579 0.00002748 0.00002502 0.00002689 605.71万 4.27%
2023-08-29 0.00002449 0.00002579 0.0000244 0.0000257 638.69万 4.94%
2023-08-28 0.00002509 0.00002509 0.0000243 0.00002469 662.03万 -1.59%
2023-08-27 0.0000248 0.00002559 0.00002402 0.000025 657.29万 0.81%
2023-08-26 0.0000254 0.00002599 0.00002341 0.0000248 632.42万 -2.36%
2023-08-25 0.0000267 0.0000277 0.00002421 0.0000254 622.58万 -4.87%
2023-08-24 0.00002869 0.00002889 0.0000267 0.0000267 630.03万 -6.94%
2023-08-22 0.00002829 0.00003158 0.000028 0.00003029 819.27万 7.07%
2023-08-21 0.0000273 0.00002839 0.0000269 0.00002829 805.68万 3.63%
2023-08-20 0.0000276 0.00002809 0.0000273 0.0000274 778.18万 -0.72%
2023-08-19 0.0000283 0.00002889 0.0000262 0.0000274 746.45万 -3.18%
2023-08-18 0.00002939 0.0000295 0.0000281 0.0000283 759.98万 -3.71%
2023-08-17 0.0000296 0.00002999 0.00002901 0.00002939 800.7万 -0.71%
2023-08-16 0.0000297 0.00003049 0.0000293 0.0000296 786.5万 -0.34%
2023-08-15 0.0000299 0.00002999 0.00002911 0.0000297 761.67万 -0.67%
2023-08-03 0.0000314 0.000032 0.0000311 0.00003179 743.71万 1.24%
2023-08-02 0.0000319 0.0000322 0.0000308 0.00003149 721.81万 -1.29%
2023-08-01 0.0000337 0.00003409 0.0000314 0.0000318 728.34万 -5.64%
2023-07-31 0.00003289 0.00003429 0.00003221 0.0000337 768.83万 2.46%
2023-07-30 0.0000327 0.0000336 0.0000321 0.00003289 735.15万 0.58%
2023-07-29 0.0000328 0.000033 0.0000322 0.0000325 818.12万 -0.91%
2023-07-28 0.0000314 0.00003339 0.0000311 0.0000328 799.65万 4.46%
2023-07-27 0.00003239 0.00003249 0.00003089 0.0000314 767.66万 -3.06%
2023-07-26 0.0000323 0.00003289 0.00003209 0.00003239 801.78万 0.28%
2023-07-25 0.000033 0.00003418 0.0000318 0.0000323 796.87万 -2.12%
2023-07-24 0.00003319 0.00003419 0.0000325 0.000033 827.87万 -0.57%
2023-07-23 0.0000327 0.00003339 0.0000324 0.0000332 843.78万 1.53%
2023-07-22 0.00003239 0.00003429 0.0000322 0.0000327 814.72万 0.96%
2023-07-21 0.00003211 0.00003349 0.000032 0.0000324 879.67万 0.9%
2023-07-20 0.00003359 0.00003369 0.00003201 0.00003211 836.89万 -4.41%
2023-07-19 0.0000343 0.00003462 0.00003064 0.0000331 855.7万 -3.5%
2023-07-18 0.0000352 0.00003988 0.00003313 0.0000343 769.66万 -2.56%
2023-07-17 0.0000358 0.00003942 0.00003443 0.0000352 626.07万 -1.68%
2023-07-16 0.00003449 0.00003925 0.0000344 0.00003589 368.34万 4.06%
2023-07-15 0.00003409 0.00003628 0.0000337 0.00003459 881.34万 1.47%
2023-07-14 0.0000333 0.00003489 0.0000326 0.0000338 872.17万 1.5%
2023-07-13 0.00003409 0.00003448 0.000033 0.0000333 817.94万 -2.32%
2023-07-11 0.00003299 0.00003449 0.00003252 0.000034 856.35万 3.06%
2023-07-10 0.0000349 0.00003519 0.00003299 0.00003299 843.57万 -5.47%
2023-07-09 0.00003449 0.00003558 0.000034 0.00003489 925.75万 1.16%
2023-07-08 0.0000348 0.00003557 0.00003321 0.0000344 785.64万 -1.15%
2023-07-07 0.000036 0.00003627 0.00003371 0.0000348 757.79万 -3.33%
2023-07-05 0.00003809 0.00003836 0.00003489 0.00003708 275.61万 -2.65%
2023-07-04 0.00003819 0.00003859 0.00003731 0.00003809 905.7万 -0.26%
2023-07-03 0.0000372 0.00003919 0.00003671 0.0000381 937.94万 2.42%
2023-07-02 0.0000367 0.00003849 0.00003631 0.0000374 918.17万 1.91%
2023-07-01 0.0000384 0.00003889 0.00003631 0.0000368 890.13万 -4.17%
2023-06-30 0.00003839 0.00004074 0.0000378 0.00003849 879.67万 0.26%
2023-06-28 0.00003919 0.00004157 0.0000378 0.00003939 919.03万 0.51%
2023-06-26 0.0000385 0.00004104 0.00003531 0.00003869 937.56万 0.49%
2023-06-25 0.00003929 0.00004039 0.0000383 0.0000385 960.26万 -2.01%
2023-06-22 0.0000362 0.00004085 0.0000353 0.00003919 974.22万 8.26%
2023-06-21 0.0000366 0.00003858 0.00003562 0.0000361 889.81万 -1.37%
2023-06-20 0.00003769 0.00003829 0.00003621 0.00003631 909.62万 -3.66%
2023-06-19 0.0000382 0.00003999 0.00003711 0.0000377 921.98万 -1.31%
2023-06-18 0.0000369 0.0000389 0.000036 0.00003829 915.55万 3.77%
2023-06-17 0.0000352 0.000038 0.0000348 0.0000369 938.5万 4.83%
2023-06-16 0.0000371 0.00003749 0.00003481 0.0000354 818.55万 -4.58%
2023-06-15 0.0000373 0.0000389 0.00003592 0.0000371 871.26万 -0.54%
2023-06-14 0.00003641 0.00003896 0.0000364 0.0000373 903.37万 2.44%
2023-06-13 0.00003549 0.00003749 0.0000354 0.00003641 873.42万 2.59%
2023-06-12 0.0000358 0.00003825 0.00003471 0.00003579 751.48万 -0.03%
2023-06-11 0.00003979 0.00004159 0.0000357 0.000036 832.22万 -9.53%
2023-06-10 0.0000391 0.0000438 0.00003871 0.00003969 955.78万 1.51%
2023-06-09 0.000039 0.0000398 0.00003802 0.0000389 913.91万 -0.26%
2023-06-08 0.0000385 0.00004179 0.000038 0.000039 935.52万 1.3%
2023-06-07 0.00004168 0.00004254 0.0000375 0.00003811 872.32万 -8.57%
2023-06-06 0.00004298 0.00004521 0.00004039 0.00004158 764.71万 -3.26%
2023-06-05 0.00003741 0.0000558 0.00003741 0.00004298 875.26万 14.89%
2023-06-04 0.0000363 0.00003849 0.00003601 0.00003751 763.61万 3.33%
2023-06-03 0.0000374 0.00003849 0.00003501 0.0000362 726.25万 -3.21%
2023-06-02 0.00003868 0.00003998 0.00003591 0.0000373 777.08万 -3.57%
2023-06-01 0.00003949 0.00004049 0.00003841 0.00003898 776.29万 -1.29%
2023-05-31 0.00004038 0.0000422 0.00003851 0.00003949 832.45万 -2.2%
2023-05-30 0.00003981 0.00004209 0.00003941 0.00004028 743.57万 1.18%
2023-05-29 0.000041 0.00004414 0.000039 0.00003981 791.89万 -2.9%
2023-05-28 0.00004209 0.00004318 0.0000407 0.000041 842.02万 -2.59%
2023-05-27 0.0000418 0.00004209 0.00003902 0.00004199 865.63万 0.45%
2023-05-26 0.00004249 0.00004524 0.00003962 0.0000417 805.3万 -1.86%
2023-05-25 0.00004518 0.00004538 0.00004171 0.00004248 852.6万 -5.98%
2023-05-24 0.0000439 0.00004587 0.00004301 0.00004518 903.31万 2.92%
2023-05-23 0.0000446 0.00004558 0.0000437 0.0000438 873.73万 -1.79%
2023-05-22 0.00004639 0.00004688 0.00004202 0.0000449 657.9万 -3.21%
2023-05-21 0.00004301 0.00004659 0.00004301 0.00004629 835.64万 7.63%
2023-05-20 0.0000442 0.00004518 0.00004291 0.00004301 807.13万 -2.69%
2023-05-19 0.00004308 0.00004468 0.00004239 0.0000443 820万 2.83%
2023-05-18 0.00004687 0.00004687 0.00004298 0.00004298 822.87万 -8.3%
2023-05-17 0.0000438 0.00004759 0.00004341 0.00004677 874.69万 6.78%
2023-05-16 0.00004569 0.00004619 0.0000438 0.00004381 767.81万 -4.11%
2023-05-15 0.00004638 0.00004757 0.0000447 0.00004569 913.42万 -1.49%
2023-05-14 0.00004728 0.00004738 0.00004439 0.00004638 927.61万 -1.9%
2023-05-13 0.00004578 0.00004887 0.0000437 0.00004669 915.8万 1.99%
2023-05-12 0.00005129 0.00005129 0.00004499 0.00004559 863.62万 -11.11%
2023-05-11 0.00004699 0.00005367 0.00004539 0.00005128 1049.76万 9.13%
2023-05-10 0.00004718 0.00005674 0.00004241 0.00004709 660.01万 -0.19%
2023-05-09 0.00004947 0.00005746 0.00004249 0.00004718 688.47万 -4.63%
2023-05-08 0.00005316 0.00005717 0.00004899 0.00005104 909.89万 -3.99%
2023-05-07 0.00005433 0.00005724 0.0000514 0.00005248 1005.3万 -3.41%
2023-05-06 0.00005649 0.00005733 0.00005383 0.00005482 1021.28万 -2.96%
2023-05-05 0.00005747 0.00005936 0.000051 0.00005659 1069.71万 -1.53%
2023-05-04 0 9.0387 9.0387 0 0 --
2023-05-02 0 0 0 0 0 --
2023-05-01 0 0 0 0 0 --
2023-04-29 0 9.0387 9.0387 0 0 --
2023-04-28 0 0 0 0 0 --
2023-03-28 0 9.0387 9.0387 0 0 --
2023-03-07 0 9.0387 9.0387 0 0 --
2023-01-14 0 9.0387 9.0387 0 0 --
2023-01-04 0 9.0387 9.0387 0 0 --

回顶部