xava币今日最新价格 实时

$ 0.481905 涨幅：-3.72%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥5.596 / $0.769726
L：¥5.4388 / $0.748104

2021年最高价格/最低价格

H：¥72.2 / $9.93 (2021-11-19)
L：¥0 / $0 (2021-08-18)

历史最高/最低价格

H：¥146.06 / $20.09
L：¥1.0114 / $0.139123

Avalaunch交易平台推荐

欧易OKX 币安Binance
xava走势图加载中...
  • xava币历史价格表
  • xava币概况
2021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
2021-12-30 10.1463 10.2711 9.1565 9.7481 490.26万 -3.92%
2021-12-29 11.6902 11.8004 10.0771 10.1475 555.75万 -13.2%
2021-12-28 11.4169 11.7554 11.1938 11.6882 497.24万 2.38%
2021-12-27 12.671 12.6761 11.1525 11.4127 566.74万 -9.93%
2021-12-26 13.0513 13.2307 12.0796 12.6612 546.97万 -2.99%
2021-12-25 12.1714 13.7817 12.0888 13.0495 626.15万 7.21%
2021-12-24 13.0169 13.017 11.9964 12.1747 600.45万 -6.47%
2021-12-23 12.6886 13.2807 12.45 12.9766 794.92万 2.27%
2021-12-22 11.6673 13.4987 11.4785 12.7049 652.64万 8.89%
2021-12-21 12.6977 12.7256 11.2031 11.6821 596.42万 -8%
2021-12-20 13.8291 14.1603 12.6802 12.7108 591.08万 -8.09%
2021-12-19 13.9458 14.3375 13.2903 13.8272 651.12万 -0.85%
2021-12-18 15.6155 15.6527 12.8742 13.9794 925.76万 -10.48%
2021-12-17 13.4268 16.8935 13.1961 15.6184 888.47万 16.32%
2021-12-16 12.966 14.4698 12.3512 13.4278 509.21万 3.56%
2021-12-15 12.8873 13.5229 12.0123 12.9587 561.97万 0.55%
2021-12-14 14.1771 14.5062 12.8382 12.8752 527.4万 -9.18%
2021-12-13 14.4801 15.1568 13.1856 14.1661 637.82万 -2.17%
2021-12-12 14.0446 14.8511 13.1251 14.4723 679.5万 3.05%
2021-12-11 15.9871 16.8534 14.0357 14.0411 875.56万 -12.17%
2021-12-10 18.0947 18.3107 15.4799 15.9689 709.17万 -11.75%
2021-12-09 15.3215 19.06 14.3808 18.0962 895.55万 18.11%
2021-12-08 14.7133 16.3987 14.6905 15.3225 749.62万 4.14%
2021-12-07 16.1104 17.3374 13.5376 14.7227 738.21万 -8.61%
2021-12-06 16.8202 18.5503 15.721 16.1432 780.09万 -4.02%
2021-12-05 18.667 19.077 14.2803 16.8042 1223.99万 -9.98%
2021-12-04 18.2866 20.5177 17.6462 18.6384 1049.29万 1.92%
2021-12-03 17.9944 19.5877 16.9614 18.286 1093.98万 1.62%
2021-12-02 14.9144 19.6777 14.6334 18.0783 1895.21万 21.21%
2021-12-01 12.9478 15.5269 12.9464 14.8442 972.36万 14.65%
2021-11-30 11.2487 13.6261 10.6697 12.9485 952.3万 15.11%
2021-11-29 11.626 12.5964 10.5487 11.2425 835.18万 -3.3%
2021-11-28 9.4486 12.168 9.2196 11.6278 1049.76万 23.06%
2021-11-27 10.4914 10.5899 8.8327 9.4483 1049.11万 -9.94%
2021-11-26 9.3845 11.4136 9.1695 10.4915 1148.14万 11.8%
2021-11-25 10.246 10.4565 9.2166 9.3889 817.71万 -8.37%
2021-11-24 11.1474 11.724 9.6667 10.246 967.44万 -8.09%
2021-11-23 11.6984 12.151 10.4167 11.1353 1211.24万 -4.81%
2021-11-22 10.6699 12.838 10.6626 11.6604 1516.69万 9.28%
2021-11-21 9.5616 10.8922 9.2332 10.6692 1381.35万 11.58%
2021-11-20 8.4733 9.7639 8.1303 9.5648 1189.61万 12.88%
2021-11-19 9.2693 9.9307 8.4643 8.4728 1083.83万 -8.59%
2021-11-18 8.1313 9.6061 8.0332 9.2628 1194.66万 13.92%
2021-11-17 8.8038 8.9532 7.3692 8.1075 960.67万 -7.91%
2021-11-16 7.3072 8.9777 6.861 8.7755 1289.5万 20.09%
2021-11-15 6.7131 7.4239 6.5752 7.3081 972.94万 8.86%
2021-11-14 5.7231 6.8701 5.6131 6.7068 798.37万 17.19%
2021-11-13 5.9839 6.1647 5.6402 5.7246 777.16万 -4.33%
2021-11-12 6.2376 6.5507 5.7004 5.9768 767.09万 -4.18%
2021-11-11 6.1448 6.8666 5.548 6.2394 951.57万 1.54%
2021-11-10 7.5923 7.6006 5.6509 6.1562 862.56万 -18.92%
2021-11-09 7.3391 7.9947 7.15 7.5962 885.39万 3.5%
2021-11-08 7.5081 7.882 7.3209 7.3398 847.57万 -2.24%
2021-11-07 7.446 7.9907 7.2751 7.5047 865.36万 0.79%
2021-11-06 6.8845 7.6354 6.8826 7.4402 948.04万 8.07%
2021-11-05 6.7192 7.9957 6.7104 6.8876 923.99万 2.51%
2021-11-04 6.3607 7.0788 6.1799 6.7222 959.43万 5.68%
2021-11-03 5.8349 6.47 5.6424 6.3748 1064.06万 9.25%
2021-11-02 5.2376 5.9488 5.2299 5.8382 820.76万 11.47%
2021-11-01 5.3881 5.6628 5.0908 5.237 630.17万 -2.8%
2021-10-31 5.7971 5.9527 5.3866 5.3898 591.16万 -7.03%
2021-10-30 4.9641 5.9637 4.8504 5.7925 1014.94万 16.69%
2021-10-29 4.3224 5.1405 4.3049 4.9648 724.07万 14.86%
2021-10-28 4.515 4.5829 4.0765 4.3218 591.9万 -4.28%
2021-10-27 4.2094 4.9305 4.0388 4.5189 745.07万 7.35%
2021-10-26 3.9289 4.2247 3.8478 4.21 617.57万 7.15%
2021-10-25 4.3408 4.3954 3.8826 3.9271 587.27万 -9.53%
2021-10-24 3.9712 4.3771 3.8536 4.3387 724.6万 9.25%
2021-10-23 3.4685 3.9871 3.4652 3.9684 685.83万 14.41%
2021-10-22 3.3343 3.5808 3.2911 3.4693 579.46万 4.05%
2021-10-21 3.1552 3.4102 2.944 3.3253 537.39万 5.39%
2021-10-20 3.301 3.3356 2.9178 3.1547 493.23万 -4.43%
2021-10-19 3.4997 3.5348 3.2659 3.292 434.75万 -5.93%
2021-10-18 3.7507 3.7998 3.4997 3.502 428.41万 -6.63%
2021-10-17 3.6327 3.943 3.5923 3.7502 529.73万 3.23%
2021-10-16 3.8264 3.8868 3.5842 3.6489 514.49万 -4.64%
2021-10-15 3.7706 4.0929 3.5408 3.8262 549.51万 1.47%
2021-10-14 3.305 3.7863 3.2691 3.7621 625.85万 13.83%
2021-10-13 3.2637 3.3363 3.0693 3.3004 510.76万 1.12%
2021-10-12 3.3282 3.359 3.2617 3.2621 457.82万 -1.99%
2021-10-11 3.0919 3.687 2.9986 3.4726 645.67万 12.31%
2021-10-10 3.0919 3.1003 3.068 3.0877 508.53万 -0.14%
2021-10-09 2.9707 3.2112 2.9642 3.1174 574.94万 4.94%
2021-10-08 3.16 3.1805 2.9152 2.97 573.52万 -6.01%
2021-10-07 3.1786 3.2501 3.0065 3.1612 686.3万 -0.55%
2021-10-06 3.4929 3.7983 3.153 3.1745 863.24万 -9.12%
2021-10-05 3.9258 3.9321 3.4123 3.4929 841.71万 -11.03%
2021-10-04 4.0657 4.2514 3.8115 3.925 914.37万 -3.46%
2021-10-03 3.9659 4.2546 3.9091 4.0652 659.45万 2.5%
2021-10-02 3.674 3.9884 3.6001 3.9636 589.32万 7.88%
2021-10-01 3.7084 3.8675 3.5801 3.673 676.41万 -0.95%
2021-09-30 3.6807 3.7712 3.5123 3.6928 940.45万 0.33%
2021-09-29 3.8952 4.0327 3.6607 3.6813 618.38万 -5.49%
2021-09-28 3.6497 4.0338 3.5125 3.9031 558.3万 6.94%
2021-09-27 3.842 3.842 3.0717 3.6516 624.45万 -4.96%
2021-09-26 3.5018 3.9637 3.3352 3.8317 629.11万 9.42%
2021-09-25 4.1562 4.2492 3.1075 3.495 719.42万 -15.91%
2021-09-24 3.7758 4.5496 3.7703 4.1563 741.54万 10.08%
2021-09-23 3.9091 3.9162 3.2875 3.7781 620.95万 -3.35%
2021-09-22 4.0566 4.1455 3.4882 3.9068 599.67万 -3.69%
2021-09-21 5.0875 5.2696 3.7362 4.0577 776.21万 -20.24%
2021-09-20 4.9224 5.2475 4.4814 5.0897 840.25万 3.4%
2021-09-19 4.0284 5.3223 4.0251 4.9114 1116.35万 21.92%
2021-09-18 4.1706 4.2121 3.6927 4.0286 761.9万 -3.4%
2021-09-17 3.1838 4.1765 3.1692 4.1633 630.67万 30.77%
2021-09-16 3.2697 3.3788 2.9751 3.1832 351.89万 -2.65%
2021-09-15 3.2671 3.6023 3.1164 3.2648 402.83万 -0.07%
2021-09-14 3.7126 4.0755 2.9714 3.2674 598.55万 -11.99%
2021-09-13 2.8423 4.1511 2.8412 3.7115 863.64万 30.58%
2021-09-12 2.7216 3.0619 2.5688 2.8437 279.5万 4.49%
2021-09-11 2.5547 2.9137 2.4073 2.7345 503.58万 7.04%
2021-09-10 2.2035 2.6692 2.1463 2.5555 383.53万 15.97%
2021-09-09 2.3327 2.549 2.0202 2.202 294.65万 -5.6%
2021-09-08 2.9561 2.9918 2.1983 2.3334 303.93万 -21.06%
2021-09-07 2.804 3.2986 2.7982 2.9549 472.37万 5.38%
2021-09-06 3.2935 3.3132 2.6824 2.8058 462.62万 -14.81%
2021-09-05 3.6063 3.7256 3.2596 3.3094 450.72万 -8.23%
2021-09-04 3.2017 3.7861 3.1061 3.6061 484.7万 12.63%
2021-09-03 3.5983 3.7987 3.1718 3.1995 364.72万 -11.08%
2021-09-02 3.1807 3.6001 2.7575 3.5981 608.73万 13.12%
2021-09-01 3.4961 3.5929 2.6054 3.1786 627.68万 -9.08%
2021-08-31 3.6808 3.9827 3.3714 3.4959 522.17万 -5.02%
2021-08-30 3.9769 4.3441 3.5691 3.6653 546.14万 -7.84%
2021-08-29 3.8755 4.2377 3.6718 3.9758 655.49万 2.59%
2021-08-28 3.6161 4.0932 3.3367 3.8928 672.14万 7.65%
2021-08-18 0 0 0 0 0 --
2021-08-12 0 0 0 0 0 --
2021-08-11 0 0 0 0 0 --
2021-08-10 0 0 0 0 0 --
2021-08-09 0 0 0 0 0 --
2021-08-07 0 0 0 0 0 --
2021-07-30 0 0 0 0 0 --
2021-07-28 0 0 0 0 0 --
2021-07-25 0 0 0 0 0 --
2021-07-22 0 0 0 0 0 --
2021-07-21 0 0 0 0 0 --
2021-07-17 0 0 0 0 0 --
2021-07-16 0 0 0 0 0 --
2021-07-15 0 0 0 0 0 --
2021-07-13 0 0 0 0 0 --
2021-07-09 0 0 0 0 0 --
2021-07-07 0 0 0 0 0 --
2021-07-06 0 0 0 0 0 --
2021-07-04 0 0 0 0 0 --
2021-06-30 0 0 0 0 0 --
2021-06-25 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --
2021-05-29 0 0 0 0 0 --
2021-05-28 0 0 0 0 0 --
2021-05-18 0 0 0 0 0 --

回顶部