ax币今日最新价格 实时

$ 0.404639 涨幅：-4.33%
更新时间：2024-07-03 02:20:13

24H最高/最低价格

H：¥3.8676 / $0.531902
L：¥3.2187 / $0.442663

2023年最高价格/最低价格

H：¥15.3 / $2.1 (2023-05-06)
L：¥1.17 / $0.16 (2023-11-02)

历史最高/最低价格

H：¥26.76 / $3.68
L：¥1.1637 / $0.16004

AurusX交易平台推荐

欧易OKX 币安Binance
ax走势图加载中...
  • ax币历史价格表
  • ax币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.3471 0.3471 0.3364 0.3365 13.3万 -3.05%
2023-12-30 0.3944 0.4455 0.344 0.3472 12.08万 -11.97%
2023-12-29 0.4098 0.4106 0.3936 0.3937 11.89万 -3.93%
2023-12-28 0.3616 0.4264 0.3596 0.4098 10.44万 13.33%
2023-12-27 0.351 0.3627 0.3504 0.3611 10.87万 2.88%
2023-12-26 0.3455 0.3516 0.3408 0.3509 11.11万 1.56%
2023-12-25 0.329 0.3495 0.3279 0.3452 11.06万 4.92%
2023-12-24 0.3388 0.341 0.3278 0.3288 11.28万 -2.95%
2023-12-23 0.3324 0.3429 0.3271 0.3387 13.4万 1.9%
2023-12-22 0.362 0.3621 0.3299 0.3327 12.4万 -8.09%
2023-12-21 0.4206 0.4399 0.3452 0.3614 14.29万 -14.08%
2023-12-20 0.4537 0.4563 0.4199 0.4199 10.51万 -7.45%
2023-12-19 0.4493 0.4766 0.4483 0.454 11.91万 1.05%
2023-12-18 0.466 0.4746 0.4494 0.4511 11.97万 -3.2%
2023-12-16 0.4787 0.4848 0.4534 0.4578 15.03万 -4.37%
2023-12-14 0.4097 0.5588 0.3986 0.4997 23.56万 21.97%
2023-12-13 0.3281 0.4444 0.3231 0.4115 21.31万 25.42%
2023-12-12 0.3654 0.3677 0.3284 0.3285 15.07万 -10.1%
2023-12-11 0.3364 0.3665 0.3359 0.3662 16.44万 8.86%
2023-12-10 0.3557 0.3558 0.3172 0.3363 16.24万 -5.45%
2023-12-09 0.3834 0.3883 0.3542 0.3555 16.3万 -7.28%
2023-11-28 0.3466 0.4449 0.3458 0.4411 23.17万 27.26%
2023-11-27 0.3382 0.3503 0.3378 0.3468 16.85万 2.54%
2023-11-26 0.3316 0.3401 0.3198 0.3401 14.26万 2.56%
2023-11-25 0.3306 0.3322 0.3288 0.3313 13.61万 0.21%
2023-11-24 0.3301 0.3476 0.3289 0.3302 18.72万 0.03%
2023-11-23 0.3363 0.3367 0.3216 0.3304 13万 -1.75%
2023-11-22 0.2627 0.65 0.2619 0.3365 31.25万 28.09%
2023-11-21 0.2624 0.2686 0.2606 0.2627 13.69万 0.11%
2023-11-20 0.2583 0.263 0.2558 0.2617 13.61万 1.32%
2023-11-19 0.2592 0.2654 0.2528 0.2589 12.09万 -0.12%
2023-11-18 0.21 0.2658 0.2092 0.2582 10.08万 22.95%
2023-11-17 0.2122 0.2132 0.2091 0.2099 11.16万 -1.08%
2023-11-16 0.2068 0.2129 0.2055 0.2124 12.11万 2.71%
2023-11-15 0.2053 0.2116 0.1884 0.2065 12.5万 0.58%
2023-11-14 0.2361 0.2372 0.1997 0.205 15.78万 -13.17%
2023-11-13 0.2392 0.2407 0.234 0.2361 13.43万 -1.3%
2023-11-12 0.2389 0.2423 0.2327 0.2389 14.32万 --
2023-11-11 0.2325 0.2493 0.2319 0.2392 5.89万 2.88%
2023-11-10 0.2406 0.2474 0.2319 0.2325 3.45万 -3.37%
2023-11-05 0.2066 0.2169 0.1934 0.1995 5.26万 -3.44%
2023-11-04 0.2173 0.2326 0.2007 0.2036 2.99万 -6.3%
2023-11-03 0.186 0.2393 0.1842 0.218 5.21万 17.2%
2023-11-02 0.176 0.1873 0.1609 0.1868 7.8万 6.14%
2023-11-01 0.1861 0.1974 0.1752 0.1758 4.98万 -5.53%
2023-10-31 0.2367 0.2406 0.1868 0.1868 3.3万 -21.08%
2023-10-30 0.2416 0.2484 0.2288 0.2378 2.98万 -1.57%
2023-10-29 0.2467 0.2614 0.2273 0.2384 3.46万 -3.36%
2023-10-28 0.2361 0.2649 0.2255 0.2533 4.75万 7.29%
2023-10-27 0.2444 0.2505 0.2271 0.236 5.68万 -3.44%
2023-10-26 0.23 0.2523 0.23 0.2443 3.83万 6.22%
2023-10-25 0.2614 0.2667 0.23 0.23 1.38万 -12.01%
2023-10-24 0.2087 0.268 0.2075 0.2612 2.69万 25.16%
2023-10-23 0.2125 0.2193 0.2025 0.209 3.36万 -1.65%
2023-10-22 0.2145 0.2245 0.2084 0.2137 3.41万 -0.37%
2023-10-21 0.2116 0.2318 0.2053 0.2145 2.85万 1.37%
2023-10-20 0.2222 0.2312 0.2029 0.2118 3.71万 -4.68%
2023-10-19 0.2871 0.3088 0.2212 0.2222 5.72万 -22.61%
2023-10-18 0.3137 0.3145 0.2782 0.2877 2.19万 -8.29%
2023-10-17 0.3083 0.3143 0.2898 0.3143 2.07万 1.95%
2023-10-15 0.3213 0.3218 0.3106 0.3126 2.29万 -2.71%
2023-10-14 0.3137 0.3229 0.2968 0.3213 3.72万 2.42%
2023-10-12 0.2801 0.2881 0.27 0.2702 42.52万 -3.53%
2023-10-11 0.2754 0.3329 0.272 0.2801 48.5万 1.71%
2023-10-10 0.2702 0.3254 0.2693 0.2772 46.45万 2.59%
2023-10-09 0.3203 0.4021 0.2616 0.2704 46.85万 -15.58%
2023-10-08 0.3834 0.5059 0.3132 0.3224 46.95万 -15.91%
2023-10-07 0.3378 0.685 0.3378 0.3978 56.23万 17.76%
2023-10-06 0.299 0.3646 0.2904 0.3378 52.36万 12.98%
2023-10-05 0.3057 0.3269 0.2855 0.2959 49.72万 -3.21%
2023-10-04 0.3215 0.3493 0.2936 0.306 42.5万 -4.82%
2023-10-03 0.2901 0.328 0.2778 0.3217 50.84万 10.89%
2023-10-02 0.2785 0.3148 0.2725 0.2891 50.85万 3.81%
2023-10-01 0.2806 0.2979 0.2647 0.2779 49.68万 -0.96%
2023-09-30 0.2753 0.2927 0.2664 0.2809 51.2万 2.03%
2023-09-29 0.2551 0.2786 0.2551 0.2678 50.31万 4.98%
2023-09-28 0.2652 0.2733 0.2234 0.2551 40.07万 -3.81%
2023-09-27 0.2553 0.2653 0.226 0.2653 49.08万 3.92%
2023-09-26 0.2564 0.2627 0.238 0.2553 53.33万 -0.43%
2023-09-25 0.2189 0.262 0.2092 0.2546 54.68万 16.31%
2023-09-24 0.2016 0.3008 0.1998 0.2189 50.69万 8.58%
2023-09-23 0.2157 0.3242 0.1771 0.2014 54.06万 -6.63%
2023-09-22 0.2127 0.2193 0.2064 0.2157 43.29万 1.41%
2023-09-21 0.2126 0.2159 0.2056 0.2127 42.09万 0.05%
2023-09-20 0.2128 0.2157 0.2086 0.2126 40.86万 -0.09%
2023-09-19 0.2143 0.2169 0.2062 0.2127 42.31万 -0.75%
2023-09-18 0.2124 0.2171 0.2054 0.2144 42.38万 0.94%
2023-09-17 0.2139 0.22 0.2054 0.2124 40.93万 -0.7%
2023-09-16 0.2538 0.3021 0.1947 0.2172 39.83万 -14.42%
2023-09-15 0.2278 0.2678 0.1734 0.2542 12.25万 11.59%
2023-09-14 0.2701 0.2701 0.2201 0.2278 4678.48 -15.66%
2023-09-13 0.3 0.3025 0.2564 0.2706 4719.9 -9.8%
2023-09-09 0.2982 0.323 0.2976 0.2989 1.24万 0.23%
2023-09-08 0.3081 0.3093 0.2979 0.2983 1.72万 -3.18%
2023-09-07 0.3408 0.35 0.3026 0.3026 8.88万 -11.21%
2023-09-06 0.3475 0.3514 0.3403 0.3408 15.02万 -1.93%
2023-09-05 0.3526 0.3527 0.3437 0.3473 12.5万 -1.5%
2023-09-04 0.353 0.3534 0.3469 0.3526 4万 -0.11%
2023-09-03 0.3512 0.3536 0.3504 0.3523 6.63万 0.31%
2023-09-02 0.322 0.3519 0.3176 0.3515 9.05万 9.16%
2023-09-01 0.3148 0.3356 0.3143 0.322 12.12万 2.29%
2023-08-31 0.3225 0.341 0.3139 0.3154 10.72万 -2.2%
2023-08-30 0.3436 0.3558 0.3027 0.3226 12.89万 -6.11%
2023-08-29 0.3596 0.3649 0.3203 0.3436 15.88万 -4.45%
2023-08-28 0.3664 0.3741 0.3474 0.3596 12.27万 -1.86%
2023-08-27 0.3568 0.3663 0.3081 0.3663 15.03万 2.66%
2023-08-26 0.348 0.3629 0.3404 0.3568 11.87万 2.53%
2023-08-25 0.3187 0.3544 0.2967 0.3489 15.54万 9.48%
2023-08-24 0.3111 0.3249 0.2751 0.3187 13.78万 2.44%
2023-08-22 0.3219 0.3365 0.2948 0.2955 9.83万 -8.2%
2023-08-21 0.326 0.3549 0.2932 0.3232 9.42万 -0.86%
2023-08-20 0.2671 0.3573 0.2657 0.3284 15.15万 22.95%
2023-08-19 0.314 0.4268 0.2026 0.2684 8.22万 -14.52%
2023-08-18 0.4425 0.4439 0.2767 0.3142 27.56万 -28.99%
2023-08-17 0.6306 1.1167 0.4263 0.4369 30.75万 -30.72%
2023-08-16 0.6794 0.868 0.5751 0.6302 51.64万 -7.24%
2023-08-15 0.5153 0.9576 0.5105 0.6815 20.57万 32.25%
2023-08-03 0.6322 0.6343 0.615 0.6167 15.58万 -2.45%
2023-08-02 0.6346 0.6382 0.6103 0.6322 20.55万 -0.38%
2023-08-01 0.63 0.642 0.6299 0.6348 18.31万 0.76%
2023-07-31 0.6382 0.651 0.6168 0.63 10.62万 -1.28%
2023-07-29 0.6274 0.6426 0.6273 0.6397 18.18万 1.96%
2023-07-28 0.6426 0.9286 0.3543 0.6274 128.48万 -2.37%
2023-07-27 0.642 0.6443 0.6379 0.6422 189.57万 0.03%
2023-07-26 0.6396 0.6434 0.6361 0.6414 206.1万 0.28%
2023-07-25 0.6404 0.642 0.6303 0.6396 191.8万 -0.12%
2023-07-24 0.8168 0.817 0.637 0.6404 127.89万 -21.6%
2023-07-23 0.8329 0.8336 0.7576 0.8169 189.92万 -1.92%
2023-07-22 0.8331 0.8334 0.764 0.8329 207.84万 -0.02%
2023-07-21 0.8547 0.8868 0.795 0.8331 202.63万 -2.53%
2023-07-20 0.8399 0.8842 0.802 0.8547 180.09万 1.76%
2023-07-19 0.8547 0.8886 0.6414 0.8488 190.88万 -0.69%
2023-07-18 0.8567 0.8588 0.8268 0.8547 186万 -0.23%
2023-07-17 0.8572 0.9611 0.848 0.8567 199.74万 -0.06%
2023-07-16 0.861 0.8622 0.8563 0.8572 192.92万 -0.44%
2023-07-15 0.8508 0.9902 0.834 0.861 202.07万 1.2%
2023-07-14 0.8531 0.8534 0.8499 0.8507 186.84万 -0.28%
2023-07-13 0.8896 0.891 0.8501 0.8531 183.19万 -4.1%
2023-07-11 0.8871 0.8905 0.8701 0.8863 195.77万 -0.09%
2023-07-10 0.8909 0.8944 0.8851 0.8871 190.5万 -0.43%
2023-07-09 0.884 0.8951 0.8795 0.8909 200万 0.78%
2023-07-08 0.8917 0.8946 0.8792 0.884 188.48万 -0.86%
2023-07-07 0.895 0.9022 0.8879 0.8917 199.63万 -0.37%
2023-07-05 0.8957 0.8971 0.8932 0.8947 73.98万 -0.11%
2023-07-04 0.8984 0.8998 0.8935 0.8957 193.04万 -0.3%
2023-07-03 0.8968 0.9015 0.893 0.8983 189.97万 0.17%
2023-07-02 0.8978 0.901 0.8938 0.8968 206.43万 -0.11%
2023-07-01 0.8971 0.9004 0.8947 0.8978 194万 0.08%
2023-06-30 0.8998 0.9008 0.8947 0.8971 188.02万 -0.3%
2023-06-28 0.8858 0.8984 0.6868 0.8606 195万 -2.84%
2023-06-26 0.8883 0.9115 0.7495 0.8708 192.29万 -1.97%
2023-06-25 0.9258 0.9266 0.8408 0.8883 207.07万 -4.05%
2023-06-22 0.9821 0.9842 0.9763 0.9789 194.44万 -0.33%
2023-06-21 0.9915 0.9929 0.9797 0.9821 199.24万 -0.95%
2023-06-20 0.9916 0.9932 0.9885 0.9915 204.11万 -0.01%
2023-06-19 0.9917 0.9931 0.9864 0.9916 189.88万 -0.01%
2023-06-18 0.9935 0.994 0.9897 0.9917 204.37万 -0.18%
2023-06-17 0.9954 0.9973 0.9902 0.9935 193.18万 -0.19%
2023-06-16 0.9959 0.9981 0.9928 0.9954 203.45万 -0.05%
2023-06-15 0.9686 0.9976 0.9298 0.9958 192.3万 2.81%
2023-06-14 0.9544 0.9913 0.9341 0.9686 187.08万 1.49%
2023-06-13 0.9599 0.9888 0.9423 0.9543 192.78万 -0.58%
2023-06-12 0.9474 0.988 0.9437 0.9599 201.07万 1.32%
2023-06-11 0.9891 0.9966 0.9433 0.9474 200.96万 -4.22%
2023-06-10 0.9675 0.9929 0.9147 0.9891 194.21万 2.23%
2023-06-09 1.1016 1.1234 0.9388 0.9675 191.48万 -12.17%
2023-06-08 1.1008 1.1311 1.0305 1.1016 209.97万 0.07%
2023-06-07 0.9087 1.1142 0.8363 1.1008 244.26万 21.14%
2023-06-06 1.1282 1.1283 0.8749 0.9087 201.06万 -19.46%
2023-06-05 1.1159 1.1301 1.1109 1.1283 200.48万 1.11%
2023-06-04 1.1101 1.1238 1.0518 1.1159 181.2万 0.52%
2023-06-03 1.1383 1.1383 1.0855 1.11 205.61万 -2.49%
2023-06-02 1.1381 1.1459 1.134 1.1383 200.1万 0.02%
2023-06-01 1.1132 1.141 1.1019 1.1381 189.09万 2.24%
2023-05-31 1.14 1.1471 1.1093 1.1132 195.72万 -2.35%
2023-05-30 1.1486 1.1496 1.1362 1.14 211.96万 -0.75%
2023-05-29 1.1481 1.155 1.1461 1.1486 198.54万 0.04%
2023-05-28 1.1552 1.1638 1.1232 1.1481 209.99万 -0.61%
2023-05-27 1.1375 1.1606 1.1157 1.1552 225.19万 1.56%
2023-05-26 1.1374 1.1403 1.1272 1.1375 204.3万 0.01%
2023-05-25 1.1402 1.1424 1.1329 1.1374 201.82万 -0.25%
2023-05-24 1.1405 1.1427 1.1376 1.1402 211.52万 -0.03%
2023-05-23 1.1389 1.1423 1.1382 1.1405 203.68万 0.14%
2023-05-22 1.1412 1.143 1.138 1.1389 205.24万 -0.2%
2023-05-21 1.1462 1.1486 1.1384 1.1412 206.77万 -0.44%
2023-05-20 1.1471 1.1489 1.1451 1.1462 207.14万 -0.08%
2023-05-19 1.1895 1.1915 1.1437 1.1471 209.11万 -3.56%
2023-05-18 0.9448 1.1902 0.9435 1.1895 205.59万 25.9%
2023-05-17 1.3199 1.3199 0.6857 0.9448 207.49万 -28.42%
2023-05-16 1.4283 1.4304 1.3197 1.3198 192.06万 -7.6%
2023-05-15 1.4539 1.8808 1.3257 1.4282 198.16万 -1.77%
2023-05-14 1.4501 1.4589 1.4434 1.4539 203.69万 0.26%
2023-05-13 1.4142 1.4681 1.4132 1.4501 203.33万 2.54%
2023-05-12 1.4572 1.6861 1.1718 1.4142 211.97万 -2.95%
2023-05-11 1.5048 1.5054 1.4563 1.4571 193.22万 -3.17%
2023-05-10 1.4947 1.5127 1.4182 1.5048 207.88万 0.68%
2023-05-08 1.5542 1.5623 1.5349 1.5389 202.95万 -0.98%
2023-05-07 1.6364 1.6403 1.2976 1.5542 219.37万 -5.02%
2023-05-06 1.5767 2.1043 1.5665 1.6365 241.69万 3.79%
2023-05-05 1.4863 1.9599 1.4707 1.5767 227.18万 6.08%
2023-05-04 0 1 1 0 0 --
2023-05-02 0 1 1 0 0 --
2023-05-01 0 1 1 0 0 --
2023-04-28 0 1 1 0 0 --

回顶部