oax币今日最新价格 实时

$ 0.123847 涨幅：-0.90%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥1.7951 / $0.255769
L：¥1.6073 / $0.229009

2017年最高价格/最低价格

H：¥20.2 / $2.88 (2017-08-20)
L：¥1.92 / $0.27 (2017-08-02)

历史最高/最低价格

H：¥16.42 / $2.34
L：¥0.12 / $0.01710268

OAX交易平台推荐

欧易OKX 币安Binance
oax走势图加载中...
  • oax币历史价格表
  • oax币概况
2017年 2018年 2019年 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
2017-12-30 0.8227589726 0.8654019833 0.7146620154 0.8290910125 148.32万 0.77%
2017-12-29 0.7249040008 0.8387709856 0.7018780112 0.8240680099 103.81万 13.68%
2017-12-28 0.7491809726 0.754701972 0.634311974 0.718798995 54.35万 -4.06%
2017-12-27 0.7482500076 0.7602930069 0.7154660225 0.755400002 54.48万 0.96%
2017-12-26 0.7970510125 0.8747599721 0.6837649941 0.7472900152 105.55万 -6.24%
2017-12-25 0.6263949871 0.7929919958 0.6162539721 0.7908049822 116.5万 26.25%
2017-12-24 0.6521499753 0.6829950213 0.5343589783 0.6171479821 65.35万 -5.37%
2017-12-23 0.5116659999 1.6060700417 0.5116659999 0.6449249983 111.15万 26.04%
2017-12-22 0.6186800003 0.6240720153 0.3812029958 0.5066850185 139.2万 -18.1%
2017-12-21 0.5767859817 0.69481498 0.5736979842 0.6327279806 363.16万 9.7%
2017-12-20 0.5972639918 0.5972639918 0.5343229771 0.5850930214 146.91万 -2.04%
2017-12-19 0.6310470104 0.6600919962 0.5537769794 0.5978699923 257.63万 -5.26%
2017-12-18 0.586014986 0.6338829994 0.5191779733 0.6310989857 224.92万 7.69%
2017-12-17 0.4658870101 0.6819499731 0.4658870101 0.5851820111 309.29万 25.61%
2017-12-16 0.421916008 0.4960759878 0.4039730132 0.4719179869 162.8万 11.85%
2017-12-15 0.4245280027 0.4370959997 0.3892790079 0.4190900028 142.76万 -1.28%
2017-12-14 0.3413749933 0.4643400013 0.3406969905 0.42365399 155.84万 24.1%
2017-12-13 0.3453420103 0.3717449903 0.3170329928 0.3416610062 106万 -1.07%
2017-12-12 0.3921500146 0.3980939984 0.3256070018 0.3460919857 187.9万 -11.75%
2017-12-11 0.3790259957 0.393765986 0.3534139991 0.392441988 143.18万 3.54%
2017-12-10 0.3839170039 0.4007340074 0.3445329964 0.3781369925 174.89万 -1.51%
2017-12-09 0.3976719975 0.4219900072 0.3620429933 0.3823379874 190.1万 -3.86%
2017-12-08 0.4006960094 0.4184539914 0.3477010131 0.3980149925 241.21万 -0.67%
2017-12-07 0.4592950046 0.4796159863 0.371318996 0.3981260061 226.98万 -13.32%
2017-12-06 0.4721829891 0.5677210093 0.4124749899 0.4476599991 302.87万 -5.19%
2017-12-05 0.4099879861 0.6053749919 0.4032100141 0.4906220138 355.11万 19.67%
2017-12-04 0.423729986 0.4258599877 0.3885209858 0.4080780149 177.25万 -3.69%
2017-12-03 0.3850930035 0.4327349961 0.3846659958 0.4223330021 166.09万 9.67%
2017-12-02 0.3785170019 0.39695099 0.3692780137 0.3851310015 156.24万 1.75%
2017-12-01 0.3727140129 0.3923000097 0.3446640074 0.378722012 173.48万 1.61%
2017-11-30 0.3619050086 0.4084730148 0.3304010034 0.3761619926 179.41万 3.94%
2017-11-29 0.4044519961 0.4490230083 0.3483160138 0.3565810025 182.77万 -11.84%
2017-11-28 0.4251529872 0.4505760074 0.3925560117 0.4052030146 204.64万 -4.69%
2017-11-27 0.3949480057 0.4253579974 0.3905830085 0.4253579974 158.04万 7.7%
2017-11-26 0.3957720101 0.3984720111 0.3807629943 0.3948659897 39.68万 -0.23%
2017-11-25 0.3863489926 0.4163869917 0.3778530061 0.3965210021 37.36万 2.63%
2017-11-24 0.3453049958 0.3936479986 0.3329440057 0.3853960037 33.66万 11.61%
2017-11-23 0.3880749941 0.3998320103 0.3407610059 0.3464829922 30.63万 -10.72%
2017-11-22 0.3611069918 0.3844229877 0.3549290001 0.3844229877 27.15万 6.46%
2017-11-21 0.3474510014 0.3733739853 0.3224160075 0.3646140099 26.33万 4.94%
2017-11-20 0.3460330069 0.3540120125 0.3415220082 0.3477199972 25.5万 0.49%
2017-11-19 0.3431620002 0.3625870049 0.3402920067 0.346311003 23.22万 0.92%
2017-11-18 0.3543100059 0.3700790107 0.3299919963 0.3439309895 25.81万 -2.93%
2017-11-17 0.3711270094 0.374740988 0.3274579942 0.3547219932 24.76万 -4.42%
2017-11-16 0.3762690127 0.3968810141 0.3688330054 0.3713040054 27.74万 -1.32%
2017-11-15 0.3898969889 0.398905009 0.367561996 0.3780829906 25.09万 -3.03%
2017-11-14 0.4039179981 0.4067580104 0.3776789904 0.3900290132 19.11万 -3.44%
2017-11-13 0.3567140102 0.40456599 0.3567140102 0.404042989 18.56万 13.27%
2017-11-12 0.4234470129 0.4234470129 0.355919987 0.3560790122 24.96万 -15.91%
2017-11-11 0.3961389959 0.4348190129 0.3954260051 0.4236319959 20.13万 6.94%
2017-11-10 0.4870150089 0.4998709857 0.3940539956 0.3972660005 25.63万 -18.43%
2017-11-09 0.4613249898 0.5041310191 0.4496499896 0.4865339994 32.79万 5.46%
2017-11-08 0.4689599872 0.5171489716 0.4579100013 0.4634259939 26.23万 -1.18%
2017-11-07 0.4771459997 0.5029870272 0.4336299896 0.4540469944 23.7万 -4.84%
2017-11-06 0.4343050122 0.5447480083 0.4251869917 0.4773409963 41.59万 9.91%
2017-11-05 0.3981739879 0.4476749897 0.3957250118 0.4352039993 38.54万 9.3%
2017-11-04 0.3924770057 0.4036709964 0.3819249868 0.3979920149 24.91万 1.41%
2017-11-03 0.3692640066 0.3953680098 0.3639659882 0.3894850016 25.22万 5.48%
2017-11-02 0.3838999867 0.3937430084 0.3634350002 0.3678849936 23.68万 -4.17%
2017-11-01 0.4071849883 0.4125649929 0.3714959919 0.3833799958 24.44万 -5.85%
2017-10-31 0.4226810038 0.4323250055 0.4079410136 0.4131689966 22.67万 -2.25%
2017-10-30 0.4019150138 0.4469600022 0.3980549872 0.4242599905 25.36万 5.56%
2017-10-29 0.3797079921 0.4126780033 0.3783499897 0.4055919945 22.7万 6.82%
2017-10-28 0.3895759881 0.3927719891 0.3707129955 0.3803850114 18.69万 -2.36%
2017-10-27 0.3856349885 0.4059700072 0.3739619851 0.3888800144 37.45万 0.84%
2017-10-26 0.3867489994 0.4080570042 0.384122014 0.3857229948 20.36万 -0.27%
2017-10-25 0.4099789858 0.4099789858 0.3830640018 0.3873749971 17.35万 -5.51%
2017-10-24 0.3972530067 0.4293439984 0.3894169927 0.4097310007 24.44万 3.14%
2017-10-23 0.4180670083 0.4226399958 0.3939799964 0.3980390131 22.86万 -4.79%
2017-10-22 0.4016259909 0.4248960018 0.4016259909 0.4139299989 21.68万 3.06%
2017-10-21 0.405885011 0.4127610028 0.3891020119 0.4026939869 21.68万 -0.79%
2017-10-20 0.4101569951 0.4295220077 0.3984720111 0.4142029881 22万 0.99%
2017-10-19 0.4156619906 0.4345070124 0.4033620059 0.4103600085 20.59万 -1.28%
2017-10-18 0.4343889952 0.4347200096 0.3715029955 0.4157800078 22.45万 -4.28%
2017-10-17 0.4563229978 0.4592480063 0.4304589927 0.4352340102 23.98万 -4.62%
2017-10-16 0.4787940085 0.4992049932 0.4231320024 0.4518620074 32.28万 -5.62%
2017-10-15 0.4062449932 0.520893991 0.4013040066 0.4780029953 21.1万 17.66%
2017-10-14 0.4272840023 0.4691810012 0.4062199891 0.4394319952 14.24万 2.84%
2017-10-13 0.4628390074 0.4962979853 0.4264059961 0.4280540049 13.73万 -7.52%
2017-10-12 0.494159013 0.497386992 0.462767005 0.4640890062 17.39万 -6.09%
2017-10-11 0.4975939989 0.548026979 0.4924679995 0.4932309985 12.6万 -0.88%
2017-10-10 0.4600470066 0.5588359833 0.444498986 0.4981470108 13.85万 8.28%
2017-10-09 0.5389980078 0.5389980078 0.4353860021 0.4592610002 21.94万 -14.79%
2017-10-08 0.5420870185 0.5892940164 0.538811028 0.5389320254 16.24万 -0.58%
2017-10-07 0.636341989 0.6424509883 0.5397599936 0.5451779962 24.99万 -14.33%
2017-10-06 0.6804879904 0.6963170171 0.6168190241 0.6360679865 22.15万 -6.53%
2017-10-05 0.6571990252 0.7004889846 0.6113929749 0.6807450056 25.86万 3.58%
2017-10-04 0.7362599969 0.8182420135 0.6509910226 0.6573830247 42.43万 -10.71%
2017-10-03 0.7332090139 0.7533119917 0.6240050197 0.7318770289 53.9万 -0.18%
2017-10-02 0.5995460153 0.9078950286 0.580779016 0.7321410179 146.67万 22.12%
2017-10-01 0.4631089866 0.5855789781 0.4606629908 0.580211997 24.28万 25.29%
2017-09-30 0.4252710044 0.5245079994 0.4181469977 0.4641659856 23.32万 9.15%
2017-09-29 0.4082799852 0.4261569977 0.3693909943 0.4252089858 11.81万 4.15%
2017-09-28 0.4162450135 0.4349060059 0.3773779869 0.4095959961 11.96万 -1.6%
2017-09-27 0.3694080114 0.4241530001 0.3692759871 0.4163379967 11.52万 12.7%
2017-09-26 0.3693319857 0.3851909935 0.3590399921 0.3704159856 9.92万 0.29%
2017-09-25 0.3782390058 0.3840659857 0.3499850035 0.3694050014 9.18万 -2.34%
2017-09-24 0.4041300118 0.4072870016 0.355884999 0.3781270087 9.8万 -6.43%
2017-09-23 0.328568995 0.4050169885 0.3278099895 0.4041300118 7.82万 23%
2017-09-22 0.3071700037 0.3300940096 0.3061879873 0.3290260136 7.15万 7.12%
2017-09-21 0.3608559966 0.3687489927 0.2967950106 0.3067060113 10.08万 -15.01%
2017-09-20 0.3872990012 0.3872990012 0.3539600074 0.3635430038 9.93万 -6.13%
2017-09-19 0.4026950002 0.41564399 0.3867630064 0.3876819909 12.09万 -3.73%
2017-09-18 0.3646489978 0.4117819965 0.3646489978 0.4018270075 14.06万 10.2%
2017-09-17 0.3747479916 0.3791210055 0.3399240077 0.3629339933 11.5万 -3.15%
2017-09-16 0.4007659853 0.4118399918 0.3335820138 0.3758069873 14万 -6.23%
2017-09-15 0.3409979939 0.4056439996 0.2934089899 0.398052007 19.63万 16.73%
2017-09-14 0.4429509938 0.4437299967 0.3396239877 0.3396239877 8.51万 -23.33%
2017-09-13 0.4818330109 0.4851379991 0.4295229912 0.4428139925 22.34万 -8.1%
2017-09-12 0.495525986 0.5298900008 0.4727379978 0.4806059897 18.19万 -3.01%
2017-09-11 0.5166910291 0.5245649815 0.4855889976 0.4954369962 16.61万 -4.11%
2017-09-10 0.4887230098 0.5332980156 0.4534510076 0.5192090273 13.97万 6.24%
2017-09-09 0.512394011 0.5155259967 0.4653249979 0.4885979891 13.26万 -4.64%
2017-09-08 0.6223279834 0.6750410199 0.4804910123 0.5138660073 21.81万 -17.43%
2017-09-07 0.5240510106 0.6582739949 0.5103510022 0.6253070235 29.94万 19.32%
2017-09-06 0.5123659968 0.5605239868 0.4540860057 0.5086600184 44.62万 -0.72%
2017-09-05 0.527715981 0.5731250048 0.403768003 0.5098230243 57.88万 -3.39%
2017-09-04 0.756072998 0.7946900129 0.4593119919 0.5280969739 77.34万 -30.15%
2017-09-03 0.7203620076 0.8868939877 0.6883689761 0.7549200058 68.77万 4.8%
2017-09-02 0.8095560074 1.0576299429 0.6862289906 0.7063159943 77.96万 -12.75%
2017-09-01 0.7886000276 0.8210719824 0.6847379804 0.8130599856 78.39万 3.1%
2017-08-31 0.8447170258 0.859498024 0.7519509792 0.7902359962 76.51万 -6.45%
2017-08-30 0.8398140073 0.8791980147 0.7264299989 0.8437920213 96.62万 0.47%
2017-08-29 0.9801419973 1.0366799831 0.8070070148 0.8403990269 100.57万 -14.26%
2017-08-28 1.0714800358 1.1362600327 0.9700260162 0.9755060077 98.69万 -8.96%
2017-08-27 1.2080299854 1.2943099737 1.0252399445 1.0738799572 116.55万 -11.1%
2017-08-26 1.031159997 1.2414900065 0.9558969736 1.2072000504 123.78万 17.07%
2017-08-25 1.1181800365 1.2754000425 0.9876400232 1.0351999998 118.82万 -7.42%
2017-08-24 1.2492699623 1.2556099892 1.025769949 1.1174800396 136.79万 -10.55%
2017-08-23 1.3982399702 1.4055399895 1.1680699587 1.2294399738 168.52万 -12.07%
2017-08-22 1.4862999916 1.6491500139 1.0856399536 1.4090800285 249.57万 -5.2%
2017-08-21 2.7771000862 2.8340799809 1.3088099957 1.5335899591 442.2万 -44.78%
2017-08-20 1.6547499895 2.8777201176 1.5874199867 2.824160099 293.53万 70.67%
2017-08-19 1.6122399569 2.0401000977 0.947296977 1.6567000151 242.74万 2.76%
2017-08-18 0.9768630266 1.6162899733 0.8758630157 1.611109972 205.72万 64.93%
2017-08-17 0.7320830226 1.27760005 0.674036026 0.9778670073 55.66万 33.57%
2017-08-16 0.7220270038 0.728622973 0.5825160146 0.728622973 24.47万 0.91%
2017-08-15 0.7232779861 0.7464860082 0.635931015 0.7206799984 27.74万 -0.36%
2017-08-14 0.67701298 0.7569839954 0.6641449928 0.7211560011 24.79万 6.52%
2017-08-13 0.6718569994 0.6929810047 0.6463090181 0.6748729944 19.06万 0.45%
2017-08-12 0.6193550229 0.6815009713 0.591614008 0.6726850271 23.83万 8.61%
2017-08-11 0.4759150147 0.6329939961 0.4753040075 0.6196299791 28.36万 30.2%
2017-08-10 0.412357986 0.4932599962 0.3951849937 0.4751250148 16.62万 15.22%
2017-08-09 0.4324609935 0.4504890144 0.3846479952 0.4125880003 12.9万 -4.6%
2017-08-08 0.3999989927 0.4448240101 0.387876004 0.4321480095 13.02万 8.04%
2017-08-07 0.4265010059 0.4382149875 0.3895849884 0.3988629878 13.14万 -6.48%
2017-08-06 0.4102970064 0.4505299926 0.4081700146 0.42651999 11.96万 3.95%
2017-08-05 0.3704429865 0.4453029931 0.3704429865 0.4090499878 15.39万 10.42%
2017-08-04 0.3430030048 0.3821960092 0.3352189958 0.3705439866 13.21万 8.03%
2017-08-03 0.3143880069 0.4567500055 0.2838610113 0.3429050148 15.86万 9.07%
2017-08-02 0.3681280017 0.3944459856 0.2734589875 0.3137300015 12.13万 -14.78%
2017-08-01 0.4002000093 0.4895550013 0.3526929915 0.3679839969 12.49万 -8.05%
2017-07-31 0.3919180036 0.417715013 0.3877120018 0.401564002 4.92万 2.46%

回顶部