asd币今日最新价格 实时

$ 0.04225595 涨幅：-2.43%
更新时间：2024-07-05 05:45:03

24H最高/最低价格

H：¥0.3752 / $0.051608
L：¥0.3626 / $0.04987146

2020年最高价格/最低价格

H：¥695.74 / $95.7 (2020-12-28)
L：¥735.01 / $101.1 (2020-12-07)

历史最高/最低价格

H：¥23.7 / $3.26
L：¥0.0869 / $0.01194798

AscendEx交易平台推荐

欧易OKX 币安Binance
asd走势图加载中...
  • asd币历史价格表
  • asd币概况
2020年 2021年 2022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
2020-12-30 76.8081 104.88 72.575 103.69 64.84万 35%
2020-12-29 73.314 112.77 72.93 76.2954 47.26万 4.07%
2020-12-28 93.7778 95.6994 72.9326 73.314 56.37万 -21.82%
2020-12-27 98.6481 107.5 72.9972 93.7778 59.37万 -4.94%
2020-12-26 75.724 107.36 65.5542 98.6481 62.98万 30.27%
2020-12-25 129.84 144.4 74.2134 75.724 52.1万 -41.68%
2020-12-24 107.1 136.86 106.52 129.84 71.01万 21.23%
2020-12-23 123.31 133.48 106.5 107.1 63.18万 -13.15%
2020-12-22 107.43 133.49 106.54 116.33 67.72万 8.28%
2020-12-21 121.72 139.33 106.54 107.43 71.96万 -11.74%
2020-12-20 118.25 139.34 117.36 121.72 80.82万 2.93%
2020-12-19 129.85 139.29 87.8509 133.39 85.96万 2.73%
2020-12-18 150.08 155.06 87.5753 129.85 72.31万 -13.48%
2020-12-17 137.97 165 114.04 150.08 98.52万 8.78%
2020-12-16 142.48 159.92 113 147.14 84.07万 3.27%
2020-12-15 192.34 212.13 113.43 147.65 89.35万 -23.23%
2020-12-14 239.22 280.49 112.95 192.34 119.36万 -19.6%
2020-12-13 212.41 242.05 158.65 239.22 141.47万 12.62%
2020-12-12 146.34 287.25 60.7726 212.41 132.12万 45.15%
2020-12-11 139.31 164.95 110.32 146.34 87万 5.05%
2020-12-10 119.21 353.58 65.9858 139.31 67.65万 16.86%
2020-12-09 137.2 157.22 80.0001 119.21 76.67万 -13.11%
2020-12-08 137.48 200 72.0001 137.2 76.02万 -0.2%
2020-12-07 117.44 211.21 101.1 137.48 99.57万 17.06%
2020-12-06 94.558 206.13 87.8398 117.44 73.9万 24.2%
2020-12-05 104.51 119.49 85.4453 94.558 54.98万 -9.52%
2020-12-04 116.74 413.09 64.3339 109.02 64.56万 -6.61%
2020-12-03 69.957 120.35 45.6026 116.74 71.65万 66.87%
2020-12-02 81.5246 90.3067 47.326 68.3415 46.9万 -16.17%
2020-12-01 66.589 120.52 56.56 81.5246 51.61万 22.43%
2020-11-30 53.2981 118.54 40.3159 84.5923 39.79万 58.72%
2020-11-29 55.4167 61.5037 38.7641 53.2981 11.51万 -3.82%
2020-11-28 45.1544 61.1655 39.6653 57.4901 102.74万 27.32%
2020-11-27 45.2073 45.3175 45.0468 45.1544 85.39万 -0.12%
2020-11-26 45.2364 45.3176 45.0466 45.2073 91.03万 -0.06%
2020-11-25 45.1735 45.3172 45.0467 45.1407 73.36万 -0.07%
2020-11-24 49.0994 49.1118 44.7303 45.1735 85.39万 -8%
2020-11-23 49.051 49.1116 48.8181 49.0994 89.5万 0.1%
2020-11-22 48.9953 49.1117 48.8181 49.051 80.62万 0.11%
2020-11-21 40.0455 50.1113 39.9327 48.9953 92.64万 22.35%
2020-11-20 43.7232 43.9758 39.6523 40.0455 73.78万 -8.41%
2020-11-19 43.9018 43.9757 43.7133 43.8776 76.5万 -0.06%
2020-11-18 46.0064 46.2424 43.7145 43.9018 77.61万 -4.57%
2020-11-17 46.238 46.2425 45.9659 45.9897 82.91万 -0.54%
2020-11-16 46.0518 46.2424 45.966 46.238 88.04万 0.4%
2020-11-15 61.8391 61.8892 45.9758 46.0518 85.57万 -25.53%
2020-11-14 67.317 76.1399 49.024 61.6332 119.38万 -8.44%
2020-11-13 31.5347 87.1234 30.2208 56.9209 78.97万 80.5%
2020-11-12 28.4206 34.4935 27.6484 31.5347 57.34万 10.96%
2020-11-11 30.9051 31.7065 27.5488 27.6484 45.33万 -10.54%
2020-11-10 44.9979 53 29.4867 31.2238 57.09万 -30.61%
2020-11-09 30.5993 82.3628 28.8117 43.6103 75.98万 42.52%
2020-11-08 24.4331 35.2582 24.4269 33.9916 58.21万 39.12%
2020-11-07 25.4836 25.6238 24.4216 24.9231 43.46万 -2.2%
2020-11-06 29.3649 29.4978 24.5408 25.1865 48.7万 -14.23%
2020-11-05 29.4504 29.4912 26.5105 26.8575 51.09万 -8.8%
2020-11-04 27.8065 33 26.5063 27.2876 53.28万 -1.87%
2020-11-03 27.605 33.1209 26.5728 26.6615 44.86万 -3.42%
2020-11-02 27.7193 38.6359 25.6992 27.507 50.56万 -0.77%
2020-11-01 26.8942 28.4164 25.4813 28.1736 49.78万 4.76%
2020-10-31 29.1321 31.9791 25.7931 27.1173 48.54万 -6.92%
2020-10-30 33.5699 37.4022 28.6778 30.6518 52.78万 -8.69%
2020-10-29 32.6565 36.1313 29.4615 33.1667 65.63万 1.56%
2020-10-28 29.3607 35.6089 28.822 33.2281 64.67万 13.17%
2020-10-27 29.9807 37.8174 28.0321 31.4272 58.36万 4.82%
2020-10-26 32.3563 33.8161 28.1217 30.041 52.51万 -7.16%
2020-10-25 38.5442 50.7087 28.0834 30.5814 55.15万 -20.66%
2020-10-24 43.9295 51.2242 38.4015 40.1573 80.77万 -8.59%
2020-10-23 35.478 48.0674 34.2242 41.7818 75.17万 17.77%
2020-10-22 38.8024 41.6923 33.6225 34.4069 66.91万 -11.33%
2020-10-21 47.0547 47.4113 34.1684 39.3897 67.45万 -16.29%
2020-10-20 102.59 109.47 35.8436 38.702 73.59万 -62.28%
2020-10-19 45.0398 83.6194 41.2523 77.2167 157.22万 71.44%
2020-10-18 47.0562 49.2559 41.7636 44.1952 87.19万 -6.08%
2020-10-17 45.509 49.3684 43.9792 47.9414 87万 5.34%
2020-10-16 45.132 49.1987 37.5602 47.7745 81.05万 5.86%
2020-10-15 42.6433 49.2011 35.7159 39.2317 85.95万 -8%
2020-10-14 45.6825 48.0198 26.4975 42.0305 58.78万 -7.99%
2020-10-13 42.4276 51.9215 41.759 45.1939 70.34万 6.52%
2020-10-12 51.9654 66.0319 40.5431 42.446 68.9万 -18.32%
2020-10-11 29.86002175 69 27.68543062 69 202.2万 131.08%
2020-10-10 28.87745582 33.0805866 28.82413822 29.7921196 193.74万 3.17%
2020-10-09 29.17235535 29.27203322 28.40676988 28.89191422 116.26万 -0.96%
2020-10-08 29.48203461 29.49302649 28.78520137 29.10455163 120.54万 -1.28%
2020-10-07 29.2653852 29.7240236 29.03429555 29.45614722 121.9万 0.65%
2020-10-06 29.26513656 29.64277299 28.96875533 29.24825154 123.27万 -0.06%
2020-10-05 29.15248214 29.43406609 29.01421032 29.30495136 122.13万 0.52%
2020-10-04 29.04294095 29.57817187 28.85997963 29.22156575 124.65万 0.62%
2020-10-03 28.74110145 29.09565128 28.03083519 29.04695922 122.83万 1.06%
2020-10-02 28.72132652 29.3612659 28.62437026 28.96512158 117.63万 0.85%
2020-10-01 28.58765394 29.26270814 28.50908459 28.69863237 116.51万 0.39%
2020-09-30 28.98563023 29.00827962 28.27317704 28.50446289 111.58万 -1.66%
2020-09-29 28.09739767 29.1424036 27.68826372 28.92463148 113.26万 2.94%
2020-09-28 27.77281958 28.52670403 27.75233552 28.065478 110.24万 1.05%
2020-09-27 27.79702281 28.16952124 27.25361458 27.80525475 127.7万 0.03%
2020-09-26 27.98519561 28.00646777 27.39323497 27.80655253 114.56万 -0.64%
2020-09-25 27.40544831 28.01816423 26.51057632 28.01816423 106.01万 2.24%
2020-09-24 27.85019838 28.00885037 27.3166848 27.34527742 115.41万 -1.81%
2020-09-23 29.20440777 29.47655882 27.71378807 27.87367756 126.43万 -4.56%
2020-09-22 30.2872047 30.77814479 29.08809407 29.25886838 131.96万 -3.4%
2020-09-21 30.47573543 30.69222678 30.06487106 30.33819979 133.49万 -0.45%
2020-09-20 30.72163218 31.05022131 29.96660694 30.52529739 128.29万 -0.64%
2020-09-19 30.86693735 31.33454163 30.69396651 30.71737726 115.83万 -0.48%
2020-09-18 31.00779837 31.18999568 30.61897442 30.81301978 121.99万 -0.63%
2020-09-17 30.83759252 31.14688401 30.56211775 31.00933974 137.57万 0.56%
2020-09-16 31.5097608 31.58248666 30.68119128 30.76851489 137.68万 -2.35%
2020-09-15 33.79865607 34.26174261 31.50713156 31.56862579 138.47万 -6.6%
2020-09-14 34.49429926 35.00039372 33.91663124 33.9318053 140.62万 -1.63%
2020-09-13 34.05983251 34.5562792 33.59175777 34.5562792 144.57万 1.46%
2020-09-12 34.41290815 34.54045816 33.40808346 33.97016223 145.57万 -1.29%
2020-09-11 32.92064774 34.59158732 32.69197338 34.39375113 147.79万 4.47%
2020-09-10 33.32030004 33.60901575 32.35922752 32.90174794 144.36万 -1.26%
2020-09-09 33.20953796 33.96764261 32.7734598 33.45501915 134.75万 0.74%
2020-09-08 33.71052144 34.53179105 31.99297626 33.27809264 136.77万 -1.28%
2020-09-07 33.96368318 34.86285531 31.9683585 33.80864826 147.28万 -0.46%
2020-09-06 38.46918446 39.27935152 32.40639134 33.90831505 149.71万 -11.86%
2020-09-05 38.76115876 38.98072108 37.44269684 38.53377295 154.17万 -0.59%
2020-09-04 40.37760602 40.77324339 38.47161269 38.83716626 171.91万 -3.82%
2020-09-03 42.92083658 43.57962644 40.04281428 40.30177977 175.24万 -6.1%
2020-09-02 41.34116344 43.40506935 41.02362847 43.04319717 183.39万 4.12%
2020-09-01 41.02456384 41.6960238 40.8195401 41.35721487 179.71万 0.81%
2020-08-31 41.48865794 41.73977217 40.43921474 41.00340025 166.84万 -1.17%
2020-08-30 41.10080228 41.62442236 40.86578673 41.5508605 174.42万 1.1%
2020-08-29 40.66648523 41.40432364 40.31130916 41.14157869 183.24万 1.17%
2020-08-28 40.99321956 41.28647802 40.23708349 40.68701012 158.67万 -0.75%
2020-08-27 40.61509857 40.97764302 40.21286407 40.80338012 171.99万 0.46%
2020-08-26 39.85610291 40.87772892 39.74088138 40.67871614 163.69万 2.06%
2020-08-25 36.29518113 39.96256924 36.10174649 39.88139772 166.83万 9.88%
2020-08-24 35.96000058 36.31745167 35.69303563 36.29315421 149.6万 0.93%
2020-08-23 36.61390457 36.82167299 35.70157712 35.86459972 143.93万 -2.05%
2020-08-22 37.5535895 37.63298826 36.46010234 36.61366446 150.84万 -2.5%
2020-08-21 34.84068168 37.63278866 34.61273522 37.55792157 160万 7.8%
2020-08-20 32.1583788 35.20651706 31.9021501 34.68740322 148.35万 7.86%
2020-08-19 32.81079218 32.84855151 31.90368089 32.0438577 130.06万 -2.34%
2020-08-18 32.90177847 33.22215089 32.18716069 32.50716319 144.9万 -1.2%
2020-08-17 33.27740119 33.55019987 32.5123409 32.88601969 141.64万 -1.18%
2020-08-16 33.5867366 33.71532317 32.87053975 33.25974566 134.31万 -0.97%
2020-08-15 32.26309734 33.69458731 32.10396448 33.63584614 141.22万 4.25%
2020-08-14 31.93233632 32.30536188 31.43095372 32.22283423 133.66万 0.91%
2020-08-13 31.34372922 31.97434206 30.81007777 31.93842891 137.06万 1.9%
2020-08-12 29.02200122 31.9202151 29.02200122 31.36241612 132.82万 8.06%
2020-08-11 27.96115523 28.91360734 27.95571452 28.91360734 111.31万 3.41%
2020-08-10 28.08722918 28.36843441 27.30580224 27.97790991 127.65万 -0.39%
2020-08-09 27.41193304 28.11047386 27.21189753 28.05288187 114.85万 2.34%
2020-08-08 27.4516283 27.60980688 27.15179582 27.37763596 121.74万 -0.27%
2020-08-07 27.18651352 27.48059136 27.1434484 27.45148384 119.59万 0.97%
2020-08-06 26.69627333 27.37428007 26.49481956 27.15691695 99.42万 1.73%
2020-08-05 27.55865185 27.69041064 26.58571199 26.69218366 107.92万 -3.14%
2020-08-04 27.11027802 27.65839688 27.11027802 27.4590394 110.67万 1.29%
2020-08-03 28.01902848 29.4462231 26.84732696 27.10096745 111.06万 -3.28%
2020-08-02 27.67131565 28.10995761 27.54092238 28.00231395 120.05万 1.2%
2020-08-01 26.9869773 27.7717513 26.95583805 27.61867304 120.4万 2.34%
2020-07-31 28.14514412 28.14514412 26.90635264 26.98818829 113.39万 -4.11%
2020-07-30 28.27182539 28.54534092 28.03124314 28.07626132 121.23万 -0.69%
2020-07-29 29.33947077 30.41998517 27.96287545 28.46351335 122.65万 -2.99%
2020-07-28 27.07712384 32.4889968 25.94421728 29.2654945 125.04万 8.08%
2020-07-27 26.63150072 27.84402998 26.60234364 26.89055736 112.66万 0.97%
2020-07-26 24.87461694 26.65622795 24.69912522 26.63074969 121.28万 7.06%
2020-07-25 23.18352341 24.87531942 22.82164759 24.87531942 109.8万 7.3%
2020-07-24 24.68348771 25.96464943 22.66735892 23.15354343 92.28万 -6.2%
2020-07-23 25.38939982 25.63784276 24.66654949 24.68481241 102.04万 -2.78%
2020-07-22 28.80116372 29.19879673 25.01935578 25.3773119 101.8万 -11.89%
2020-07-21 19.02069493 30.390789 19.02069493 28.78734361 125.08万 51.35%
2020-07-20 20.91782796 24.23170395 18.99682402 19.0127078 73.78万 -9.11%
2020-07-19 17.94531966 20.89539546 16.99773937 20.89539546 90.95万 16.44%
2020-07-18 14.5403963 18.13729513 11.41999282 17.930123 84.3万 23.31%
2020-07-17 5.78994537 14.63761628 5.77862672 14.63761628 66.95万 152.81%
2020-07-16 5.98367886 6.15796272 5.76940356 5.8103319 24.18万 -2.9%
2020-07-15 5.86584724 6.03110498 5.61683975 5.98368982 24.55万 2.01%
2020-07-14 5.26544622 6.03717807 5.25060749 5.87309444 26.33万 11.54%
2020-07-13 6.51711248 6.51711248 5.04349553 5.263979 21.63万 -19.23%
2020-07-12 7.46740215 7.50210022 6.49222311 6.50303628 27.8万 -12.91%
2020-07-11 8.48281038 8.49586554 7.43423288 7.47112897 58.41万 -11.93%
2020-07-10 7.96402479 9.12551928 7.20722263 8.48242858 90.02万 6.51%
2020-07-09 0 10.51530759 7.85442883 7.97619963 82.82万 --

回顶部