aqua币今日最新价格 实时

$ 8.36 涨幅：-0.88%
更新时间：2024-07-03 03:05:10

24H最高/最低价格

H：¥96.1266 / $13.22
L：¥92.6364 / $12.74

2023年最高价格/最低价格

H：¥346.09 / $47.6 (2023-01-15)
L：¥80.02 / $11.01 (2023-06-30)

历史最高/最低价格

H：¥16744.5 / $2302.82
L：¥84.3471 / $11.6

Planet Finance交易平台推荐

欧易OKX 币安Binance
aqua走势图加载中...
  • aqua币历史价格表
  • aqua币概况
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
2023-12-30 23.0621 23.0621 22.3277 22.3277 2837.75 -3.18%
2023-12-29 22.1049 23.3288 22.1049 23.0621 2882.35 4.33%
2023-12-28 20.9658 22.4775 20.9658 22.1049 220.61 5.43%
2023-12-27 20.5922 20.9938 20.5922 20.9658 254.75 1.81%
2023-12-26 20.8422 20.8432 20.5922 20.5922 27.8138 -1.2%
2023-12-25 21.7163 21.7163 20.8422 20.8422 2493.82 -4.03%
2023-12-24 21.7163 21.7163 21.7163 21.7163 28.1845 --
2023-12-21 21.3219 21.3219 21.3219 21.3219 53.7982 --
2023-12-19 21.1003 21.1003 20.7002 20.7002 110.27 -1.9%
2023-12-18 21.456 21.456 21.1003 21.1003 111.65 -1.66%
2023-12-16 21.2565 21.6843 21.2565 21.6843 5.92万 2.01%
2023-12-14 22.4856 22.4856 21.5503 21.9577 125.99 -2.35%
2023-12-13 19.4926 22.6462 19.4926 22.4856 162.53 15.35%
2023-12-12 19.7901 19.7901 18.9941 19.4926 307.01 -1.5%
2023-12-11 18.6794 19.7901 18.6794 19.7901 29.5558 5.95%
2023-12-10 18.3569 19.7827 18.3569 18.6794 81.4131 1.76%
2023-12-09 20.5643 20.5643 17.1587 18.3569 159.32 -10.73%
2023-11-28 21.1975 21.1975 20.6396 20.7362 56.8245 -2.18%
2023-11-27 21.9292 21.9292 21.1975 21.1975 40.0336 -3.34%
2023-11-26 23.9632 23.9632 21.9292 21.9292 52.17 -8.49%
2023-11-25 23.5224 23.9872 23.5224 23.9632 13.8369 1.87%
2023-11-24 22.1798 24.3116 22.1798 23.5224 73.1492 6.05%
2023-11-23 26.7718 26.7718 18.8998 22.1798 3061.38 -17.15%
2023-11-22 23.5733 27.8494 23.5733 26.7718 352.62 13.57%
2023-11-21 23.4414 23.9138 23.0748 23.5733 266.32 0.56%
2023-11-20 22.3067 23.7005 22.3067 23.4414 41.6919 5.09%
2023-11-19 22.1857 22.6473 22.0142 22.3067 13.3186 0.55%
2023-11-18 20.337 22.1857 19.2872 22.1857 127.16 9.09%
2023-11-17 20.2373 20.9917 20.2373 20.337 183.35 0.49%
2023-11-16 19.7456 20.2373 19.7456 20.2373 16.6638 2.49%
2023-11-15 19.8572 19.8572 19.4868 19.7456 21.9433 -0.56%
2023-11-14 20.3343 20.4341 19.6572 19.8572 198.76 -2.35%
2023-11-13 22.0307 22.0307 20.233 20.3343 5666.17 -7.7%
2023-11-12 20.6308 22.7365 20.2352 22.0307 1552.55 6.79%
2023-11-11 18.9794 20.6308 18.6976 20.6308 1480.66 8.7%
2023-11-10 18.9891 18.9941 18.9794 18.9794 56.8791 -0.05%
2023-11-05 0 18.2373 18.2373 0 0 --
2023-11-04 18.2373 18.2373 18.2373 0 0 -100%
2023-11-03 18.2373 18.2373 18.2373 18.2373 12.6261 --
2023-11-02 18.3861 18.4232 18.2373 18.2373 12.6261 -0.81%
2023-11-01 18.3567 18.518 18.3567 18.3861 144.56 0.16%
2023-10-31 18.416 18.416 18.416 0 0 -100%
2023-10-30 18.416 18.416 18.416 18.416 26.6858 --
2023-10-27 17.6887 17.6887 17.6887 0 0 -100%
2023-10-26 17.6887 17.6887 17.6887 17.6887 17.7968 --
2023-10-24 16.7645 16.8677 16.7645 16.8677 13.1861 0.62%
2023-10-23 16.9518 17.0584 16.7851 16.7851 22.6514 -0.98%
2023-10-22 17.8148 17.8148 16.9518 16.9518 110.5 -4.84%
2023-10-21 17.8148 17.8148 17.8148 17.8148 216.55 --
2023-10-20 17.6203 17.6203 17.6203 17.6203 969.9 --
2023-10-19 17.5541 17.6597 17.5541 17.6203 969.9 0.38%
2023-10-17 18.199 18.199 18.199 18.199 12.1862 --
2023-10-14 18.0388 18.0388 18.0085 18.0085 244.93 -0.17%
2023-10-11 18.656 18.656 18.656 0 0 -100%
2023-10-10 18.7638 18.7638 18.656 18.656 25.0249 -0.57%
2023-10-09 18.8612 18.8612 18.7596 18.7638 18.0635 -0.52%
2023-10-08 19.8597 19.8597 18.411 18.8612 102.53 -5.03%
2023-10-07 19.8299 20.2131 19.8299 19.8597 24.8062 0.15%
2023-10-06 20.8443 20.8443 19.7332 19.8299 99.9018 -4.87%
2023-10-05 21.0944 21.0944 20.5631 20.8443 543.92 -1.19%
2023-10-04 21.3129 21.3129 20.9526 21.0944 445.18 -1.03%
2023-10-03 20.4498 21.3129 20.4498 21.3129 15.0171 4.22%
2023-10-02 20.288 20.4498 20.288 20.4498 12.2271 0.8%
2023-10-01 20.9605 20.9666 20.0011 20.288 101.67 -3.21%
2023-09-30 22.0483 22.0483 22.0483 22.0483 40.996 --
2023-09-29 21.6029 22.0483 21.6029 22.0483 40.996 2.06%
2023-09-28 21.3694 21.656 21.3694 21.6029 15.2569 1.09%
2023-09-27 20.884 21.3694 20.884 21.3694 17.5623 2.32%
2023-09-26 22.3989 22.3989 20.884 20.884 33.6224 -6.76%
2023-09-25 22.4313 22.4313 22.3976 22.3989 11.4518 -0.14%
2023-09-24 22.999 22.999 22.4272 22.4313 21.2202 -2.47%
2023-09-23 22.6121 23.5928 22.6121 22.999 139.05 1.71%
2023-09-22 22.8279 22.8279 22.6121 22.6121 27.0024 -0.95%
2023-09-21 22.6651 23.052 22.6651 22.8279 462.26 0.72%
2023-09-20 23.0486 23.0486 22.6651 22.6651 90.0619 -1.66%
2023-09-19 22.048 23.1697 22.048 23.1697 20.4818 5.09%
2023-09-18 21.747 22.048 21.747 22.048 24.5077 1.38%
2023-09-16 19.6012 20.4646 19.6012 20.4646 21.9159 4.4%
2023-09-15 19.9519 19.9519 19.6012 19.6012 763.89 -1.76%
2023-09-14 19.8725 19.8725 19.8725 19.8725 69.8147 --
2023-09-13 19.3821 19.9748 19.3821 19.8725 69.8147 2.53%
2023-09-12 19.4248 19.6813 19.3821 19.3821 135.95 -0.22%
2023-09-09 19.0545 19.6694 18.6412 18.6412 269.52 -2.17%
2023-09-08 18.472 19.0545 18.3234 19.0545 24.4325 3.15%
2023-09-07 18.51 18.5414 18.472 18.472 15.753 -0.21%
2023-09-06 17.8745 19.09 17.3578 18.51 386.26 3.56%
2023-09-05 17.9385 18.1038 17.8745 17.8745 1495.11 -0.36%
2023-09-04 18.086 18.0979 17.9385 17.9385 130.66 -0.82%
2023-09-03 18.4266 18.4266 18.086 18.086 186.76 -1.85%
2023-09-02 19.7457 19.7457 18.4266 18.4266 21.5024 -6.68%
2023-09-01 17.6517 20.4624 17.6517 19.7457 155.06 11.86%
2023-08-31 16.8691 17.6517 16.8691 17.6517 113.16 4.64%
2023-08-30 17.8334 17.8334 16.8691 16.8691 52.8737 -5.41%
2023-08-29 17.1649 17.8334 17.1649 17.8334 38.7804 3.89%
2023-08-28 18.4061 18.4061 17.1649 17.1649 1466.85 -6.74%
2023-08-27 18.4081 18.4085 18.3908 18.4061 86.6518 -0.01%
2023-08-26 18.9588 18.9588 17.8099 18.4081 397.99 -2.9%
2023-08-24 18.0363 18.0363 18.0363 18.0363 43.8788 --
2023-08-22 18.6576 18.6903 18.2465 18.2465 62.1045 -2.2%
2023-08-21 18.6811 18.6811 18.6451 18.6576 46.2505 -0.13%
2023-08-20 18.7227 18.7227 18.6427 18.6811 193.18 -0.22%
2023-08-19 19.5185 19.5185 18.7227 18.7227 354.19 -4.08%
2023-08-18 19.4567 19.5185 19.3082 19.5185 38.7483 0.32%
2023-08-17 19.4804 19.7043 19.1323 19.4567 64.8623 -0.12%
2023-08-16 19.9918 19.9918 19.1929 19.4804 87.6148 -2.56%
2023-08-15 0 19.1203 19.1203 0 0 --
2023-08-02 22.2215 22.2215 20.5624 20.5832 101.29 -7.37%
2023-08-01 22.2206 22.2215 22.2206 22.2215 97.3415 --
2023-07-31 0 20.3892 20.3892 0 0 --
2023-07-30 20.3892 20.3892 20.3892 0 0 -100%
2023-07-29 20.5618 20.5618 20.3892 20.3892 48.0676 -0.84%
2023-07-28 19.9196 20.5618 19.9196 20.5618 48.168 3.22%
2023-07-26 21.0483 21.0483 19.7452 20.2145 67.2229 -3.96%
2023-07-25 21.2633 21.2633 21.0483 21.0483 912.2 -1.01%
2023-07-24 0 22.4647 22.4647 0 0 --
2023-07-21 0 22.4647 22.4647 0 0 --
2023-07-20 0 22.4647 22.4647 0 0 --
2023-07-19 0 22.4647 22.4647 0 0 --
2023-07-18 0 22.4647 22.4647 0 0 --
2023-07-17 0 22.4647 22.4647 0 0 --
2023-07-15 22.4647 22.4647 22.4647 0 0 -100%
2023-07-14 22.7492 22.7492 22.4647 22.4647 212.83 -1.25%
2023-07-13 22.7492 22.7492 22.7492 22.7492 212.7 --
2023-07-11 17.016 22.8353 17.016 22.8312 194.19 34.17%
2023-07-10 19.53 19.53 17.016 17.016 27.9062 -12.87%
2023-07-09 18.601 23 18.601 19.53 722.41 4.99%
2023-07-08 20.007 23.499 18.601 18.601 721.53 -7.03%
2023-07-07 21.702 29.99 16.3 20.007 5.6万 -7.81%
2023-07-05 21 33.499 21 21.606 7.71万 2.89%
2023-07-04 20.39 32.5 16.05 21 6.88万 2.99%
2023-07-03 23 25 20.068 20.39 1.06万 -11.35%
2023-07-02 22.992 23 18.01 23 1.15万 0.03%
2023-07-01 21.944 21.944 21.944 0 0 -100%
2023-06-30 23 23 11.005 21.944 1725.67 -4.59%
2023-06-28 22.2 22.2 22.2 0 0 -100%
2023-06-26 24.997 24.997 17.511 23 271.4 -7.99%
2023-06-25 24.999 24.999 17.104 24.997 51.9937 -0.01%
2023-06-22 24.1 24.1 22.1167 22.1167 133.6 -8.23%
2023-06-21 22.058 24.1 15.601 24.1 101.7 9.26%
2023-06-20 24 24 22.051 22.058 157.71 -8.09%
2023-06-19 21.611 21.611 21.611 0 0 -100%
2023-06-18 21.611 21.611 21.611 21.611 38.8998 --
2023-06-16 25.9 25.9 25.9 25.9 6.734 --
2023-06-15 26.499 26.499 24.2384 24.2384 285.75 -8.53%
2023-06-14 23.684 26.499 23.684 26.499 243.52 11.89%
2023-06-13 23.686 23.686 22.4696 23.684 49.2627 -0.01%
2023-06-12 24.979 24.979 21.004 23.686 432.74 -5.18%
2023-06-11 23.002 25.983 21.001 24.979 1.72万 8.59%
2023-06-10 24 27.496 22.004 23.002 473.38 -4.16%
2023-06-09 24 24 24 24 100.08 --
2023-06-08 24 24.2049 24 24 198.72 --
2023-06-07 24.9 24.9 24 24 9.6 -3.61%
2023-06-06 24.9 24.901 24.9 24.9 205.17 --
2023-06-05 26.714 27.5 24.9 24.9 376.73 -6.79%
2023-06-04 25.711 27 25 26.714 266.07 3.9%
2023-06-03 27.923 30.922 25.006 25.711 574.64 -7.92%
2023-06-02 26.501 32.598 26.501 27.923 6.12万 5.37%
2023-06-01 28.001 28.999 26.501 26.501 65.1924 -5.36%
2023-05-31 28 29 28 28.001 31.9211 --
2023-05-30 25.521 28.7022 25.521 28 79.52 9.71%
2023-05-29 27 32.817 25.52 25.521 1030.28 -5.48%
2023-05-28 27.72 27.72 27 27 825.93 -2.6%
2023-05-27 29.104 33.084 27.666 27.72 2.06万 -4.76%
2023-05-26 29.104 29.104 29.104 29.104 32.0144 --
2023-05-25 28.557 28.557 28.557 0 0 -100%
2023-05-24 28.557 28.557 28.557 28.557 18.562 --
2023-05-23 28.557 28.557 28.557 28.557 18.562 --
2023-05-22 28.557 28.557 28.557 28.557 6.8536 --
2023-05-21 30.992 31.498 28.557 28.557 539.44 -7.86%
2023-05-20 30.992 30.992 30.992 0 0 -100%
2023-05-19 30.992 30.992 30.992 30.992 36.2606 --
2023-05-18 30.992 30.992 30.992 30.992 36.2606 --
2023-05-17 28.25 30.992 28.25 30.992 34.0912 9.71%
2023-05-16 25.55 30.989 25.55 28.25 490.13 10.57%
2023-05-15 26.001 26.001 25.251 25.55 218.19 -1.73%
2023-05-14 27 27 26.001 26.001 19.7607 -3.7%
2023-05-13 28.051 28.052 27 27 690.12 -3.75%
2023-05-12 29.997 29.997 28 28.051 507.44 -6.49%
2023-05-11 30.495 30.495 28.126 29.997 282.87 -1.63%
2023-05-10 29.307 30.5 29.307 30.495 474.5 4.05%
2023-05-08 30.101 31.999 30.101 31.598 189.58 4.97%
2023-05-07 30.028 33.3 30.028 30.101 57.7939 0.24%
2023-05-06 32 33.997 30.028 30.028 499.96 -6.16%
2023-05-05 29.007 32 29.007 32 135.36 10.32%
2023-05-04 28.924 32.885 28.924 29.007 128.5 0.29%
2023-05-03 28.525 32.932 28.525 28.924 346.5 1.4%
2023-05-02 28.292 32.964 28.292 28.525 482.92 0.82%
2023-05-01 30.508 30.512 28.292 28.292 613.37 -7.26%
2023-04-30 30.001 32.993 30.001 30.508 163.21 1.69%
2023-04-29 33.99 33.99 30.001 30.001 64.5021 -11.74%
2023-04-28 32.043 34.496 28.112 33.99 1905.13 6.08%
2023-04-27 33 37.799 32.043 32.043 2669.82 -2.9%
2023-04-26 35.409 43.894 32.005 33 17.85万 -6.8%
2023-04-25 34.005 41.997 34.005 35.409 24.21万 4.13%
2023-04-24 38.5 39.9 33.725 34.005 3.26万 -11.68%
2023-04-23 38.5 38.5 33.058 38.5 3309.07 --
2023-04-22 38.162 43.942 31 38.5 1.16万 0.89%
2023-04-21 38.161 38.162 38.161 38.162 353.38 --
2023-04-20 40.999 41 38.111 38.161 2359.49 -6.92%
2023-04-19 39 44.99 37.071 40.999 1.1万 5.13%
2023-04-18 42.98 42.98 35.824 39 380.25 -9.26%
2023-04-17 34.348 43.014 33.008 42.98 4350.86 25.13%
2023-04-16 30.102 35.9 30.102 34.348 5.38万 14.11%
2023-04-15 33.7 33.7 30.002 30.102 128.83 -10.68%
2023-04-14 35.684 35.684 32 33.7 881.25 -5.56%
2023-04-13 36.598 37.111 33.308 35.684 445.69 -2.5%
2023-04-12 37.5 37.5 33.307 36.598 200.55 -2.41%
2023-04-11 33.014 37.9 33.014 37.5 1.02万 13.59%
2023-04-10 33.011 33.014 33.011 33.014 162.42 0.01%
2023-04-09 32.507 33.011 32.507 33.011 33.011 1.55%
2023-04-08 34.998 35 32.507 32.507 214.54 -7.12%
2023-04-07 35.495 35.495 32.719 34.998 69.996 -1.4%
2023-04-06 36 36 32.5 35.495 551.23 -1.4%
2023-04-05 32.751 38.959 32.7 36 2.64万 9.92%
2023-04-04 34.997 36.978 31.316 32.751 7098.12 -6.42%
2023-04-03 34.999 34.999 30.74 34.997 81.193 -0.01%
2023-04-02 36.773 36.998 32.299 34.999 175.34 -4.82%
2023-04-01 34.007 37.895 33.069 36.773 460.03 8.13%
2023-03-31 33.068 37.998 33.068 34.007 267.63 2.84%
2023-03-30 35.12 35.12 33.068 33.068 3355.07 -5.84%
2023-03-29 0 27.2924 27.2924 0 0 --
2023-03-18 0 27.2924 27.2924 0 0 --
2023-03-17 0 27.2924 27.2924 0 0 --
2023-03-14 0 27.2924 27.2924 0 0 --
2023-03-10 0 27.2924 27.2924 0 0 --
2023-03-09 0 27.2924 27.2924 0 0 --
2023-03-07 0 27.2924 27.2924 0 0 --
2023-03-05 0 27.2924 27.2924 0 0 --
2023-03-04 0 27.2924 27.2924 0 0 --
2023-03-02 0 27.2924 27.2924 0 0 --
2023-02-24 0 27.2924 27.2924 0 0 --
2023-02-23 27.2924 27.2924 27.2924 0 0 -100%
2023-02-22 28.0741 28.0927 27.1725 27.2924 3692.01 -2.78%
2023-02-21 26.1402 28.6393 25.4369 28.0741 3218.33 7.4%
2023-02-20 25.283 26.2274 25.283 26.1506 773.78 3.43%
2023-02-19 25.2543 25.5252 25.2537 25.283 109.68 0.11%
2023-02-18 25.436 25.436 25.436 25.436 299.43 --
2023-02-17 23.6025 25.5542 23.6025 25.436 299.43 7.77%
2023-02-16 23.5208 23.6123 23.515 23.6025 136.12 0.35%
2023-02-14 25.0736 25.7283 25.0736 25.1202 6024.81 0.19%
2023-02-13 24.714 25.069 24.714 25.0736 2746.88 1.46%
2023-02-12 24.4504 24.7775 24.1895 24.714 251.94 1.08%
2023-02-11 25.932 25.932 23.8566 24.4504 1645.35 -5.71%
2023-02-10 26.8703 26.8703 25.79 25.932 609.51 -3.49%
2023-02-09 27.7177 28.0058 26.8283 26.8703 950.2 -3.06%
2023-02-08 29.1318 29.2803 27.6775 27.7177 554.28 -4.85%
2023-02-07 30.2253 30.2253 28.9458 29.1318 606.23 -3.62%
2023-02-06 30.7077 30.7245 30.1089 30.2253 1935.58 -1.57%
2023-02-05 30.3964 30.773 29.8918 30.7082 644.95 1.03%
2023-02-04 31.2515 31.7154 29.6763 30.3964 1247.39 -2.74%
2023-02-03 29.774 32.0733 29.774 31.2515 1430.72 4.96%
2023-02-02 29.3628 29.9004 29.3323 29.774 1246.54 1.4%
2023-02-01 29.2201 29.4182 28.39 29.3628 968.17 0.49%
2023-01-31 29.9631 30.3373 28.6659 29.2201 1242.77 -2.48%
2023-01-30 29.7235 30.937 29.1471 29.9631 1779.13 0.81%
2023-01-29 28.9532 30.9019 28.5252 29.7235 1339.66 2.66%
2023-01-28 27.9167 28.9532 24.5316 28.9532 4926.52 3.71%
2023-01-27 27.7747 28.5734 27.7747 27.9167 631.38 0.51%
2023-01-26 29.2824 30.1475 27.7747 27.7747 4704.26 -5.15%
2023-01-25 37.0385 37.123 22.5632 29.2824 1.57万 -20.94%
2023-01-24 37.6455 37.9724 36.489 37.0385 738.06 -1.61%
2023-01-23 38.0918 38.0918 37.2153 37.6455 812.76 -1.17%
2023-01-22 38.2261 38.3569 36.4525 38.0918 1130.73 -0.35%
2023-01-21 38.3915 39.5041 37.4367 38.2261 3269.57 -0.43%
2023-01-20 39.5638 39.5638 37.1859 38.3915 3682.12 -2.96%
2023-01-19 39.037 39.6965 39.037 39.5638 510.77 1.35%
2023-01-18 40.6442 40.6442 40.6442 0 0 -100%
2023-01-17 40.1103 40.6442 39.9631 40.6442 110.94 1.33%
2023-01-16 41.4099 41.4099 39.6269 40.1103 293.97 -3.14%
2023-01-15 41.1392 47.5969 40.2628 41.4099 9187.1 0.66%
2023-01-14 39.6196 42.069 39.6196 41.1392 1.24万 3.84%
2023-01-13 41.2101 41.2101 39.6196 39.6196 1155.46 -3.86%
2023-01-12 40.4397 41.2101 40.4397 41.2101 89.1004 1.91%
2023-01-11 41.2254 41.2254 40.0019 40.4397 119.6 -1.91%
2023-01-10 39.0972 41.2254 39.0972 41.2254 243.13 5.44%
2023-01-09 38.8687 39.0972 38.0185 39.0972 321.01 0.59%
2023-01-08 37.8995 38.8823 37.8995 38.8687 292.41 2.56%
2023-01-07 38.2989 38.2989 38.2989 0 0 -100%
2023-01-06 37.9922 38.8453 37.9922 38.2989 406.2 0.81%
2023-01-05 36.6038 38.1388 36.5157 37.9922 434.54 3.79%
2023-01-04 36.8674 37.6126 36.6038 36.6038 283.34 -0.71%
2023-01-03 36.7589 36.8674 36.7589 36.8674 83.9303 0.3%
2023-01-02 36.5805 37.6279 36.5805 36.7589 1801.98 0.49%
2023-01-01 36.46 36.8616 36.2007 36.5805 134.94 0.33%

回顶部