astro币今日最新价格 实时

$ 0.0479648 涨幅：-9.65%
更新时间：2024-07-05 06:20:06

24H最高/最低价格

H：¥0.468 / $0.06438
L：¥0.4238 / $0.058293

2018年最高价格/最低价格

H：¥0.84 / $0.11 (2018-07-18)
L：¥0.07 / $0.01 (2018-12-16)

历史最高/最低价格

H：¥2.54 / $0.349783
L：¥0.1005 / $0.01382601

Astroport交易平台推荐

欧易OKX 币安Binance
astro走势图加载中...
  • astro币历史价格表
  • astro币概况
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
2018-12-30 0.0158987622 0.0172666313 0.0154116372 0.0167616278 23.49万 5.43%
2018-12-29 0.0161805025 0.0169339896 0.0157842328 0.0159813096 24.35万 -1.23%
2018-12-28 0.013167705 0.0161017457 0.0129889133 0.0161017457 26.13万 22.28%
2018-12-27 0.0149448506 0.0150100961 0.0130311605 0.0132057486 19.58万 -11.64%
2018-12-26 0.0145094806 0.0154781782 0.0141634766 0.0149313757 20.9万 2.91%
2018-12-25 0.0160471851 0.0160471851 0.0139486096 0.0146671772 18.92万 -8.6%
2018-12-24 0.0149964049 0.01785467 0.014951605 0.0159884718 20.33万 6.62%
2018-12-23 0.0134708904 0.0153072486 0.0134708904 0.0150017421 23.33万 11.36%
2018-12-22 0.0130344433 0.0134857957 0.0123613609 0.013469078 21.08万 3.33%
2018-12-21 0.0131724649 0.0139898196 0.0123162739 0.0130668253 18.91万 -0.8%
2018-12-20 0.0118524826 0.0137928609 0.0114780553 0.013433895 21.14万 13.34%
2018-12-19 0.0114572425 0.0128793231 0.0112727802 0.011947363 21.52万 4.28%
2018-12-18 0.011364902 0.0119066352 0.0101552735 0.0114518529 24.14万 0.77%
2018-12-17 0.0099865172 0.0118571782 0.0096322708 0.0113608087 17.83万 13.76%
2018-12-16 0.0112006164 0.0114666654 0.0094002818 0.0099394415 34.3万 -11.26%
2018-12-15 0.0117346708 0.0119716557 0.0109086112 0.0112109902 16.11万 -4.46%
2018-12-14 0.0122273387 0.0122764133 0.011492258 0.0117304559 16.54万 -4.06%
2018-12-13 0.0124665089 0.0127416931 0.0116340091 0.012224478 15.85万 -1.94%
2018-12-12 0.0121957823 0.0127611042 0.0120434644 0.0125914241 14.18万 3.24%
2018-12-11 0.0128134006 0.013019351 0.0119439548 0.0122389048 15.9万 -4.48%
2018-12-10 0.0131731748 0.0134958013 0.0126789234 0.0128495399 15.83万 -2.46%
2018-12-09 0.0132393731 0.0138127928 0.0125836139 0.0134822599 17.48万 1.83%
2018-12-08 0.0131469323 0.0135610294 0.0118818425 0.0132693343 16.43万 0.93%
2018-12-07 0.0129367953 0.0135793357 0.0117112366 0.0131251859 18.97万 1.46%
2018-12-06 0.0153856733 0.0154987203 0.0130046989 0.013495071 17.94万 -12.29%
2018-12-05 0.0164656023 0.0164656023 0.0151233395 0.0154024946 18.7万 -6.46%
2018-12-04 0.0167869492 0.0168667986 0.0159937195 0.0164317466 21.08万 -2.12%
2018-12-03 0.0173375157 0.0173553222 0.0160914293 0.0167973832 24.76万 -3.12%
2018-12-02 0.0179002417 0.0181725764 0.0169944274 0.0173068262 24.29万 -3.32%
2018-12-01 0.0164323163 0.0183611635 0.0159974682 0.0179116902 24.1万 9%
2018-11-30 0.0163467511 0.0165965517 0.0153392671 0.0162786921 21.87万 -0.42%
2018-11-29 0.0170756392 0.017148694 0.0159312156 0.0162832897 22.36万 -4.64%
2018-11-28 0.015172 0.0175424 0.0150379 0.0168476 26.94万 11.04%
2018-11-27 0.0144109 0.0153864 0.0136546 0.0151538 24.96万 5.16%
2018-11-26 0.0159976 0.016298 0.013896 0.0142689 21.62万 -10.81%
2018-11-25 0.0142211 0.0163644 0.0138555 0.0160306 27.45万 12.72%
2018-11-24 0.015951 0.0172367 0.0140971 0.0148455 25.62万 -6.93%
2018-11-23 0.0157747 0.0169632 0.0146942 0.0159549 25.98万 1.14%
2018-11-22 0.0170759 0.0193526 0.0159012 0.0159012 28.52万 -6.88%
2018-11-21 0.0169136 0.0173371 0.0158152 0.0170942 30.13万 1.07%
2018-11-20 0.021371 0.0216977 0.0152682 0.0169038 28.24万 -20.9%
2018-11-19 0.0274059 0.0274948 0.021302 0.0214857 35.23万 -21.6%
2018-11-18 0.0260368 0.0283066 0.0255915 0.0274347 40.42万 5.37%
2018-11-17 0.026516 0.0268164 0.0256486 0.0260046 36万 -1.93%
2018-11-16 0.0281386 0.0291271 0.0258043 0.0264185 36.84万 -6.11%
2018-11-15 0.0266472 0.0289538 0.0260243 0.0281438 51.29万 5.62%
2018-11-14 0.0317273 0.0321128 0.0260839 0.0266575 60.58万 -15.98%
2018-11-13 0.03206 0.0330932 0.0312043 0.0317615 57.29万 -0.93%
2018-11-12 0.0332651 0.0341155 0.030463 0.0320683 48.18万 -3.6%
2018-11-11 0.0347852 0.035277 0.0324767 0.0332996 47.7万 -4.27%
2018-11-10 0.0324452 0.0354492 0.0322007 0.0350035 48.76万 7.88%
2018-11-09 0.0331699 0.0351303 0.032337 0.0330178 46.29万 -0.46%
2018-11-08 0.0343952 0.0351949 0.0332046 0.0332408 46.61万 -3.36%
2018-11-07 0.0338801 0.0361274 0.0338801 0.03476 48.46万 2.6%
2018-11-06 0.0339116 0.0357841 0.0331345 0.0338749 52.44万 -0.11%
2018-11-05 0.0343781 0.0354964 0.0336174 0.0340449 50.44万 -0.97%
2018-11-04 0.0339232 0.0343554 0.0327479 0.0343554 54.83万 1.27%
2018-11-03 0.0345721 0.0350171 0.0335033 0.0339621 46.29万 -1.76%
2018-11-02 0.0343221 0.0353731 0.0336639 0.0345705 51.43万 0.72%
2018-11-01 0.0349325 0.0404562 0.0337817 0.0344554 54.82万 -1.37%
2018-10-31 0.0356813 0.0364558 0.0348478 0.0353736 71.65万 -0.86%
2018-10-30 0.0361818 0.0368344 0.0353766 0.0356763 66.69万 -1.4%
2018-10-29 0.0386449 0.039219 0.0355684 0.0359131 74.62万 -7.07%
2018-10-28 0.0389969 0.0400332 0.0381444 0.0385421 83.97万 -1.17%
2018-10-27 0.0385498 0.0404417 0.0383812 0.0393436 85.97万 2.06%
2018-10-26 0.0433865 0.0440678 0.037838 0.0385671 144.12万 -11.11%
2018-10-25 0.0410914 0.0445697 0.0408573 0.0434391 114.1万 5.71%
2018-10-24 0.0375225 0.0418653 0.0375165 0.0411268 124.73万 9.61%
2018-10-23 0.0365421 0.0379802 0.0363428 0.0376042 55.46万 2.91%
2018-10-22 0.0366203 0.0371446 0.0356842 0.0364843 46.63万 -0.37%
2018-10-21 0.0354768 0.037244 0.0353911 0.0365661 51.64万 3.07%
2018-10-20 0.0344147 0.0358078 0.0343629 0.0356755 50.07万 3.66%
2018-10-19 0.0346434 0.0354288 0.0343931 0.0344203 51.83万 -0.64%
2018-10-18 0.0354597 0.0359686 0.0341958 0.0346003 55.62万 -2.42%
2018-10-17 0.0366931 0.036804 0.0351613 0.0360243 73.39万 -1.82%
2018-10-16 0.0365524 0.0376538 0.0356566 0.0362077 78.99万 -0.94%
2018-10-15 0.0355424 0.0403514 0.0351509 0.036436 67.74万 2.51%
2018-10-14 0.0361886 0.0366361 0.0354892 0.0356581 61.26万 -1.47%
2018-10-13 0.0361915 0.0371495 0.0357805 0.0363234 65.71万 0.36%
2018-10-12 0.0349783 0.0373427 0.0347283 0.0361849 63.85万 3.45%
2018-10-11 0.0420519 0.0424734 0.0350076 0.0350076 65.3万 -16.75%
2018-10-10 0.042277 0.0427526 0.0413321 0.0425344 82.2万 0.61%
2018-10-09 0.0428699 0.0433929 0.0416385 0.0420917 81.92万 -1.82%
2018-10-08 0.0420934 0.0432204 0.0409853 0.0425083 90.78万 0.99%
2018-10-07 0.0428984 0.043352 0.0414442 0.0419079 75.27万 -2.31%
2018-10-06 0.0434186 0.0442518 0.0420514 0.0426933 83.33万 -1.67%
2018-10-05 0.0423427 0.0439921 0.0417822 0.0432822 83.11万 2.22%
2018-10-04 0.0416556 0.043959 0.0415913 0.0422629 81.8万 1.46%
2018-10-03 0.043768 0.0438104 0.0409641 0.0420516 78.68万 -3.92%
2018-10-02 0.043842 0.0451048 0.0425899 0.0432755 76.45万 -1.29%
2018-10-01 0.0463536 0.0466464 0.043566 0.0451151 83万 -2.67%
2018-09-30 0.045913 0.047614 0.0452105 0.0463301 86.99万 0.91%
2018-09-29 0.0436024 0.0469484 0.04259 0.046256 88.18万 6.09%
2018-09-28 0.0432587 0.0462976 0.0426115 0.0437077 96.3万 1.04%
2018-09-27 0.037819 0.0435541 0.0377956 0.0430367 86.52万 13.8%
2018-09-26 0.0382197 0.0391488 0.0368157 0.0378648 104.74万 -0.93%
2018-09-25 0.0402162 0.0402162 0.035788 0.0382585 94.89万 -4.87%
2018-09-24 0.0420853 0.0428146 0.0398207 0.0403496 96.3万 -4.12%
2018-09-23 0.0410524 0.0433586 0.0405843 0.0420154 89.85万 2.35%
2018-09-22 0.0409674 0.0418081 0.0396752 0.041208 76.71万 0.59%
2018-09-21 0.0363316 0.0410229 0.0356186 0.0407963 93.87万 12.29%
2018-09-20 0.034791 0.0363539 0.0336155 0.0363385 63.87万 4.45%
2018-09-19 0.0339404 0.0351761 0.0330873 0.0348284 53.98万 2.62%
2018-09-18 0.0329922 0.0349653 0.0320492 0.0340231 53.83万 3.12%
2018-09-17 0.0388813 0.039509 0.0324603 0.0330874 60.33万 -14.9%
2018-09-16 0.0385656 0.0394443 0.0372547 0.0388309 65.51万 0.69%
2018-09-15 0.0372851 0.0393982 0.0366335 0.0384942 64.59万 3.24%
2018-09-14 0.0376631 0.0395301 0.0364694 0.037444 55.22万 -0.58%
2018-09-13 0.0332844 0.038088 0.0331674 0.0379319 52.24万 13.96%
2018-09-12 0.0332141 0.0333576 0.030552 0.0331719 51.1万 -0.13%
2018-09-11 0.036453 0.0372524 0.0327233 0.0332657 52.22万 -8.74%
2018-09-10 0.0372195 0.0375926 0.0350724 0.0362802 70.99万 -2.52%
2018-09-09 0.0348249 0.0390085 0.0330367 0.0370602 57.36万 6.42%
2018-09-08 0.0404626 0.0422728 0.0350007 0.0352415 45.09万 -12.9%
2018-09-07 0.0439964 0.0458559 0.0404414 0.0409423 52.01万 -6.94%
2018-09-06 0.0461845 0.0466565 0.0428908 0.0440527 59.02万 -4.62%
2018-09-05 0.0524553 0.0556257 0.0460342 0.0460342 74.96万 -12.24%
2018-09-04 0.0537643 0.054243 0.0521791 0.0523294 102.96万 -2.67%
2018-09-03 0.0536332 0.0554608 0.0524871 0.0536587 119.6万 0.05%
2018-09-02 0.0524496 0.0551561 0.0518336 0.0538869 125.29万 2.74%
2018-09-01 0.0475385 0.0526618 0.0474603 0.0525035 128.56万 10.44%
2018-08-31 0.0473368 0.0491459 0.0454049 0.0475479 155.17万 0.45%
2018-08-30 0.0471792 0.0479881 0.0462519 0.0472718 220.67万 0.2%
2018-08-29 0.0511448 0.0511448 0.0471018 0.0471851 212.77万 -7.74%
2018-08-28 0.0475586 0.0512147 0.0467056 0.0510565 255.49万 7.35%
2018-08-27 0.0465613 0.0474354 0.0453247 0.0474354 232.99万 1.88%
2018-08-26 0.0454811 0.0474111 0.044318 0.0465753 254.61万 2.41%
2018-08-25 0.0450497 0.0475199 0.0450497 0.0452348 254.45万 0.41%
2018-08-24 0.0460773 0.0462374 0.0443712 0.0452418 234.66万 -1.81%
2018-08-23 0.0418896 0.046764 0.041837 0.0461323 244.09万 10.13%
2018-08-22 0.0425575 0.0448236 0.0410203 0.0417659 253.15万 -1.86%
2018-08-21 0.041773 0.0435655 0.0411464 0.0423958 162.84万 1.49%
2018-08-20 0.0458145 0.0464216 0.0418627 0.0419442 183.98万 -8.45%
2018-08-19 0.0445357 0.0466148 0.043397 0.0459674 133.43万 3.21%
2018-08-18 0.0477532 0.0484225 0.0422721 0.0443678 260.29万 -7.09%
2018-08-17 0.0435884 0.0483467 0.0433832 0.0475158 259.07万 9.01%
2018-08-16 0.0429155 0.0450099 0.0415569 0.0435376 215.66万 1.45%
2018-08-15 0.0417024 0.0461851 0.0413752 0.0429188 150.9万 2.92%
2018-08-14 0.0435978 0.0438874 0.0380025 0.0413826 132.72万 -5.08%
2018-08-13 0.0484684 0.0501596 0.0428949 0.0438601 195.95万 -9.51%
2018-08-12 0.0498857 0.0523868 0.0482993 0.0482993 24.1万 -3.18%
2018-08-11 0.0504647 0.0527768 0.04861 0.0501338 20.37万 -0.66%
2018-08-10 0.0548329 0.055779 0.0495017 0.0503872 27.58万 -8.11%
2018-08-09 0.0548238 0.0556728 0.0525968 0.054558 32.01万 -0.48%
2018-08-08 0.0590403 0.0598151 0.0543777 0.0546908 26.83万 -7.37%
2018-08-07 0.066308 0.0665539 0.0587892 0.0589971 39.13万 -11.03%
2018-08-06 0.0661467 0.0702778 0.0636243 0.066279 43.16万 0.2%
2018-08-05 0.0740239 0.0743453 0.0644011 0.0668114 33.71万 -9.74%
2018-08-04 0.0868287 0.0873542 0.0728692 0.0740288 1.74万 -14.74%
2018-08-03 0.0891136 0.0891136 0.0841954 0.0868605 7569.42 -2.53%
2018-08-02 0.0898128 0.0965517 0.0865466 0.0890567 6.02万 -0.84%
2018-08-01 0.0857535 0.102674 0.0802955 0.0897717 15.79万 4.69%
2018-07-31 0.0925122 0.0928337 0.0846211 0.0854512 4.17万 -7.63%
2018-07-30 0.0946913 0.0961992 0.0896029 0.0931242 1.92万 -1.65%
2018-07-29 0.0961418971 0.0971188024 0.0937407017 0.0946737006 5.37万 -1.53%
2018-07-28 0.0960663036 0.0986156017 0.0946952999 0.0961541981 15.91万 0.09%
2018-07-27 0.0955307037 0.0978709981 0.0930097029 0.0960486978 21.63万 0.54%
2018-07-26 0.0959969014 0.1025009975 0.0951140001 0.0955723971 18.54万 -0.44%
2018-07-25 0.0960306972 0.0995504037 0.094422102 0.096084699 21.18万 0.06%
2018-07-24 0.0928300992 0.0975072011 0.0903977975 0.0958762988 13.45万 3.28%
2018-07-23 0.0937075019 0.0966131985 0.0912125036 0.0928419009 4.41万 -0.92%
2018-07-22 0.0947019979 0.0972440019 0.0934066027 0.0937295035 61.2万 -1.03%
2018-07-21 0.0907766968 0.0984363034 0.0889734998 0.094754003 35.25万 4.38%
2018-07-20 0.1014719978 0.1054520011 0.0889113024 0.0907742977 21.37万 -10.54%
2018-07-19 0.1065870002 0.1094359979 0.1006119996 0.1014380008 33.26万 -4.83%
2018-07-18 0.1057669967 0.1148750037 0.102903001 0.1066170037 62.39万 0.8%

回顶部