arrr币今日最新价格 实时

$ 0.179176 涨幅：-2.12%
更新时间：2024-07-03 03:30:04

24H最高/最低价格

H：¥1.6565 / $0.22781
L：¥1.6061 / $0.220888

2019年最高价格/最低价格

H：¥0.43 / $0.06 (2019-11-16)
L：¥0.13 / $0.02 (2019-10-25)

历史最高/最低价格

H：¥121.87 / $16.76
L：¥0.058 / $0.00797788

Pirate Chain交易平台推荐

欧易OKX 币安Binance
arrr走势图加载中...
  • arrr币历史价格表
  • arrr币概况
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
2019-12-30 0.02804 0.02963 0.02541 0.02763 5.5万 -1.46%
2019-12-29 0.02578 0.03004 0.02578 0.02804 8.34万 8.77%
2019-12-28 0.02404 0.026 0.02395 0.02588 5.55万 7.65%
2019-12-27 0.02377 0.02643 0.02356 0.02404 5.97万 1.14%
2019-12-26 0.0239 0.02577 0.02313 0.02385 4.57万 -0.21%
2019-12-25 0.02654 0.02718 0.02379 0.02385 5.04万 -10.14%
2019-12-24 0.021131201 0.0298456714 0.0204974521 0.02654 1.92万 25.6%
2019-12-23 0.0245309204 0.0254254176 0.0201838324 0.0212105187 0 -13.54%
2019-12-22 0.0217684321 0.0281931958 0.0200381343 0.0247718099 0 13.8%
2019-12-21 0.0228872774 0.0261708833 0.0205397864 0.021621771 0 -5.53%
2019-12-20 0.0263669568 0.0289543001 0.0229861872 0.0230952037 0 -12.41%
2019-12-19 0.0266491584 0.0284137705 0.0206760088 0.0268020947 0 0.57%
2019-12-18 0.0253407634 0.0280518367 0.0219070454 0.0264971401 0 4.56%
2019-12-17 0.0312874012 0.0313522285 0.0233716326 0.0258478088 0 -17.39%
2019-12-16 0.0266135656 0.0312947205 0.0221409441 0.0312701243 0 17.5%
2019-12-15 0.0324958786 0.0330579552 0.0262842008 0.0267460614 0 -17.69%
2019-12-14 0.0290231687 0.0330938765 0.0274382082 0.0324706607 0 11.88%
2019-12-13 0.0279307861 0.0330489569 0.027379498 0.0291836137 0 4.49%
2019-12-12 0.0299931916 0.0337851103 0.0280627376 0.028230939 0 -5.88%
2019-12-11 0.0321963813 0.0325919276 0.0263136192 0.0300051813 0 -6.81%
2019-12-10 0.0317035475 0.0346285016 0.031454604 0.0322051427 0 1.58%
2019-12-09 0.034178815 0.034384021 0.0306071504 0.0318852894 0 -6.71%
2019-12-08 0.032245549 0.034622005 0.030928668 0.0343481201 0 6.52%
2019-12-07 0.0308722577 0.032472924 0.0303178926 0.032164241 0 4.18%
2019-12-06 0.0330751456 0.0354831798 0.03005096 0.0305304995 0 -7.69%
2019-12-05 0.03882069 0.04061284 0.0311149488 0.0334696856 0 -13.78%
2019-12-04 0.0347729034 0.0411885504 0.0310289704 0.0388378215 0 11.69%
2019-12-03 0.0361892952 0.0388115125 0.0324205974 0.0351100694 0 -2.98%
2019-12-02 0.0424605145 0.0432007721 0.0359223652 0.0359223652 0 -15.4%
2019-12-01 0.0399144352 0.0437601038 0.0356997073 0.0424770408 0 6.42%
2019-11-30 0.0319528532 0.040770905 0.03117117 0.039826013 0 24.64%
2019-11-29 0.0302584668 0.0322170336 0.030190202 0.0319385766 0 5.55%
2019-11-28 0.029580653 0.030869968 0.0279230178 0.030517545 0 3.17%
2019-11-27 0.033833797 0.0345255769 0.029029926 0.0295468943 0 -12.67%
2019-11-26 0.033253536 0.034669918 0.0259719113 0.0343349567 0 3.25%
2019-11-25 0.0322424176 0.0357328684 0.0237314866 0.0332940128 0 3.26%
2019-11-24 0.0304870082 0.0337189532 0.0299294951 0.0326173746 0 6.99%
2019-11-23 0.0363800984 0.0373415624 0.0302417267 0.0307035632 0 -15.6%
2019-11-22 0.039284184 0.04121237 0.0367198478 0.0370355584 0 -5.72%
2019-11-21 0.0489500998 0.049174383 0.037488896 0.0391213575 0 -20.08%
2019-11-20 0.0510756553 0.051502892 0.0456716882 0.0490536678 0 -3.96%
2019-11-19 0.0484334002 0.0532184008 0.0468656154 0.05112859 0 5.56%
2019-11-18 0.0555075557 0.0555075557 0.0476400407 0.048392255 0 -12.82%
2019-11-17 0.0553714848 0.0556029962 0.0480029802 0.0553122496 0 -0.11%
2019-11-16 0.0507113671 0.05888625 0.0496434944 0.0557115671 0 9.86%
2019-11-15 0.0471013017 0.0576092474 0.0455759072 0.0507474444 0 7.74%
2019-11-14 0.0450579384 0.0530503942 0.0443879984 0.046750596 0 3.76%
2019-11-13 0.0356814273 0.0445017916 0.034988931 0.0445017916 0 24.72%
2019-11-12 0.0350595124 0.043956394 0.0350595124 0.0355373799 0 1.36%
2019-11-11 0.0346224127 0.0414005376 0.0317363528 0.0345757649 0 -0.13%
2019-11-10 0.0417496336 0.04476337 0.0311244164 0.0348447509 0 -16.54%
2019-11-09 0.0333972442 0.0440574902 0.0306149984 0.0423162806 0 26.71%
2019-11-08 0.0341351335 0.0373885514 0.03182654 0.0335101604 0 -1.83%
2019-11-07 0.0351087006 0.03522255 0.0300924974 0.0343692916 0 -2.11%
2019-11-06 0.0374349838 0.0376726742 0.0318164164 0.035403692 0 -5.43%
2019-11-05 0.0339295436 0.0379032081 0.032612752 0.0376867011 0 11.07%
2019-11-04 0.0304386976 0.0356044465 0.0299760425 0.0341380967 0 12.15%
2019-11-03 0.029383008 0.0323361546 0.0259239318 0.0304330788 0 3.57%
2019-11-02 0.0236603802 0.0294906865 0.020865236 0.0294906865 0 24.64%
2019-11-01 0.0279054679 0.0307416165 0.020970261 0.0236603802 0 -15.21%
2019-10-31 0.0268241419 0.0307630668 0.0219576131 0.0279054679 0 4.03%
2019-10-30 0.0229732272 0.0294463328 0.0219196672 0.0272723565 0 18.71%
2019-10-29 0.0247101575 0.0275344208 0.0198847906 0.0238520734 0 -3.47%
2019-10-28 0.0208362518 0.0256055144 0.0196193741 0.0247101575 0 18.59%
2019-10-27 0.0237897552 0.0259691174 0.0200634 0.0208711056 0 -12.27%
2019-10-26 0.023046256 0.0241610786 0.0198281086 0.0230857005 0 0.17%
2019-10-25 0.022033184 0.0231002648 0.0172609902 0.023046256 0 4.6%
2019-10-24 0.0239160082 0.0251915216 0.0211697302 0.022033184 0 -7.87%
2019-10-23 0.0235156287 0.0241782667 0.022044504 0.0239584951 0 1.88%
2019-10-22 0.0245803284 0.0265039132 0.0232876171 0.0234958646 0 -4.41%
2019-10-21 0.0226122425 0.0245429542 0.0226122425 0.0243309987 0 7.6%
2019-10-20 0.0246515448 0.0260516236 0.0221147164 0.0227066422 0 -7.89%
2019-10-19 0.0251008704 0.0271423059 0.0230746494 0.0246275322 0 -1.89%
2019-10-18 0.0223529222 0.028358646 0.0223529222 0.0249645019 0 11.68%
2019-10-17 0.0242617856 0.028789191 0.0220912276 0.0222920256 0 -8.12%
2019-10-16 0.0241179258 0.0313498528 0.0229503784 0.0241222132 0 0.02%
2019-10-15 0.0262054032 0.0269309511 0.023442 0.023442 0 -10.55%
2019-10-14 0.02802457 0.02802457 0.0260709802 0.0263141328 0 -6.1%
2019-10-13 0.029412885 0.03055683 0.0272875438 0.02801 0 -4.77%
2019-10-12 0.029304 0.031427 0.028861915 0.029491 0 0.64%
2019-10-11 0.0315138298 0.034065766 0.0296011856 0.0298270332 0 -5.35%
2019-10-10 0.0321427816 0.032849 0.0286307936 0.032849 0 2.2%
2019-10-09 0.0310100357 0.033554 0.0278269854 0.033554 0 8.2%
2019-10-08 0.0312894732 0.033196 0.0275909996 0.033196 0 6.09%
2019-10-07 0.03197694 0.0323046334 0.0271273688 0.031604 0 -1.17%
2019-10-06 0.0309697203 0.033238 0.0285004932 0.033238 0 7.32%
2019-10-05 0.0279036555 0.0319471986 0.0271340567 0.031757 0 13.81%
2019-10-04 0.0258052491 0.0280075524 0.0256300508 0.027639 0 7.11%
2019-10-03 0.0279715426 0.028328867 0.025368859 0.025788 0 -7.81%
2019-10-02 0.0270812758 0.0299925312 0.0265916999 0.0279011885 0 3.03%
2019-10-01 0.0290750314 0.0297693036 0.0263743904 0.02765 0 -4.9%
2019-09-30 0.0285054568 0.0307745666 0.0273979 0.0292707824 0 2.68%
2019-09-29 0.028109048 0.0302829474 0.0264816093 0.0283073869 0 0.71%
2019-09-28 0.028662299 0.0292466716 0.0263762686 0.0286154111 0 -0.16%
2019-09-27 0.029850591 0.0307404103 0.0278328096 0.028931 0 -3.08%
2019-09-26 0.0333788776 0.0333788776 0.0262995448 0.0293293696 0 -12.13%
2019-09-25 0.0329345612 0.035701656 0.0311096548 0.0326828534 0 -0.76%
2019-09-24 0.032313873 0.0356622161 0.0313579154 0.0327553562 0 1.37%
2019-09-23 0.038922175 0.0413148578 0.0318303712 0.0320026323 0 -17.78%
2019-09-22 0.0376039856 0.043888589 0.0356535359 0.0393127966 0 4.54%
2019-09-21 0.0406233011 0.0464742606 0.0318596614 0.037978 0 -6.51%
2019-09-20 0.0433132618 0.0528624598 0.0326677174 0.040089496 0 -7.44%
2019-09-19 0.0364922797 0.0528624598 0.0343039472 0.0431315895 0 18.19%
2019-09-18 0.0332970923 0.0376703852 0.0311641994 0.0337859334 0 1.47%
2019-09-17 0.0389650214 0.0414327748 0.033170891 0.033170891 0 -14.87%
2019-09-16 0.0414246696 0.0419078861 0.0385706151 0.04023075 0 -2.88%
2019-09-15 0.040385332 0.041611943 0.0397983744 0.0408406594 0 1.13%
2019-09-14 0.0398207104 0.0450361028 0.038001696 0.040414472 0 1.49%
2019-09-13 0.0382599945 0.041051308 0.037193445 0.0394213072 0 3.04%
2019-09-12 0.0387146792 0.0397398456 0.0369299818 0.0384064704 0 -0.8%
2019-09-11 0.040166934 0.0411251912 0.037626147 0.0382036305 0 -4.89%
2019-09-10 0.0418183135 0.042677152 0.0376671534 0.039928592 0 -4.52%
2019-09-09 0.0409568507 0.0449028047 0.03897699 0.0415848536 0 1.53%
2019-09-08 0.0382643814 0.0418963256 0.0382643814 0.041276948 0 7.87%
2019-09-07 0.0326361997 0.0397539062 0.0324250219 0.0384028708 0 17.67%
2019-09-06 0.0346615808 0.0383004685 0.0323153418 0.0326542712 0 -5.79%
2019-09-05 0.0356535205 0.0395632377 0.034116344 0.034596558 0 -2.96%
2019-09-04 0.039988509 0.0417774098 0.035342416 0.0358523538 0 -10.34%
2019-09-03 0.03632407 0.0399093346 0.0360971468 0.0397035875 0 9.3%
2019-09-02 0.0395265144 0.0400858928 0.0361478241 0.0366911336 0 -7.17%
2019-09-01 0.0412864802 0.0422061304 0.0376415914 0.039669044 0 -3.92%
2019-08-31 0.038292964 0.0422061304 0.036692852 0.0405287538 0 5.84%
2019-08-30 0.0360280911 0.0411980926 0.0353783022 0.038292964 0 6.29%
2019-08-29 0.0435613325 0.0448455358 0.0352779705 0.0360280911 0 -17.29%
2019-08-28 0.047861877 0.047861877 0.042160389 0.0435613325 0 -8.99%
2019-08-27 0.0428208947 0.0484275268 0.0374307668 0.047861877 0 11.77%
2019-08-26 0.0463503644 0.05390399 0.0415986016 0.0428208947 0 -7.61%
2019-08-25 0.0533954984 0.0556806258 0.0451961476 0.0463503644 0 -13.19%
2019-08-24 0.0401891479 0.0557835515 0.0343630604 0.0533954984 0 32.86%
2019-08-23 0.0499585812 0.052895816 0.036832082 0.0401891479 0 -19.56%
2019-08-22 0.0417486922 0.055520816 0.031279321 0.0499585812 0 19.67%
2019-08-21 0.0383723492 0.044140454 0.034800035 0.0417486922 0 8.8%
2019-08-20 0.042643592 0.044172796 0.03474625 0.0383723492 0 -10.02%
2019-08-19 0.0435174856 0.050255579 0.0410648192 0.042643592 0 -2.01%
2019-08-18 0.048864658 0.048864658 0.0424872652 0.0435174856 0 -10.94%
2019-08-17 0.0502069968 0.0508861213 0.0468895536 0.048864658 0 -2.67%
2019-08-16 0 0.0515434945 0.043729071 0.0502069968 0 --

回顶部