abyss币今日最新价格 实时

$ 0.00859204 涨幅：-2.74%
更新时间：2024-07-05 05:50:09

24H最高/最低价格

H：¥0.0772 / $0.01061404
L：¥0.074 / $0.01018278

2023年最高价格/最低价格

H：¥0.14 / $0.02 (2023-05-23)
L：¥0.02 / $0 (2023-11-23)

历史最高/最低价格

H：¥1.14 / $0.156681
L：¥0.0307 / $0.00422939

Abyss交易平台推荐

欧易OKX 币安Binance
abyss走势图加载中...
  • abyss币历史价格表
  • abyss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 0.012342 0.012804 0.01188 0.012342 721.83 --
2023-12-30 0.01254 0.013134 0.011748 0.012342 2798.64 -1.58%
2023-12-29 0.012012 0.01254 0.012012 0.01254 537.72 4.4%
2023-12-28 0.012672 0.012672 0.011616 0.012012 1672.2 -5.21%
2023-12-27 0.013002 0.013068 0.012342 0.012672 2032.05 -2.54%
2023-12-26 0.01254 0.013068 0.011814 0.013002 1558.24 3.68%
2023-12-25 0.013662 0.013662 0.01254 0.012738 1299.71 -6.76%
2023-12-24 0.012474 0.013266 0.011748 0.013266 2843.31 6.35%
2023-12-23 0.01254 0.013068 0.012146 0.012474 2427.31 -0.53%
2023-12-22 0.011814 0.01254 0.011814 0.01254 843.05 6.15%
2023-12-21 0.011835 0.012078 0.011682 0.011814 129.89 -0.18%
2023-12-20 0.011484 0.012378 0.011484 0.011835 560.51 3.06%
2023-12-19 0.011682 0.01221 0.011352 0.011484 367.86 -1.69%
2023-12-18 0.012144 0.01221 0.011286 0.011682 668.38 -3.8%
2023-12-16 0.012144 0.012408 0.012078 0.012078 212.61 -0.54%
2023-12-14 0.011814 0.013068 0.011814 0.012342 1364.31 4.47%
2023-12-13 0.011638 0.012043 0.011629 0.011814 413.15 1.51%
2023-12-12 0.012474 0.01254 0.011638 0.011638 1438.55 -6.7%
2023-12-11 0.010971 0.01254 0.010938 0.012474 409.65 13.7%
2023-12-10 0.012561 0.012661 0.010971 0.010971 1.2068 -12.66%
2023-12-09 0.012586 0.012807 0.01247 0.012576 5715.84 -0.08%
2023-11-28 0.002793 0.002881 0.002793 0.00288 11.6729 3.11%
2023-11-27 0.002793 0.002799 0.002778 0.002793 12.2174 --
2023-11-26 0.002834 0.002834 0.002785 0.002793 16.2043 -1.45%
2023-11-25 0.011386 0.012008 0.002534 0.002834 57.444 -75.11%
2023-11-24 0.011222 0.0114 0.011135 0.011386 85.6136 1.46%
2023-11-23 0.012564 0.012564 0.002443 0.011222 95.7138 -10.68%
2023-11-22 0.011364 0.012564 0.007014 0.012564 1031.26 10.56%
2023-11-21 0.010922 0.011364 0.010922 0.011364 85.4598 4.05%
2023-11-20 0.011738 0.011987 0.010922 0.010922 351.21 -6.95%
2023-11-19 0.011709 0.011765 0.011708 0.011738 2.4万 0.25%
2023-11-18 0.01228 0.01228 0.011691 0.011709 2.55万 -4.65%
2023-11-17 0.011742 0.01228 0.011741 0.01228 48.385 4.58%
2023-11-16 0.011916 0.011933 0.011613 0.011742 3.1万 -1.46%
2023-11-15 0.011732 0.011997 0.011717 0.011916 3.09万 1.57%
2023-11-14 0.012341 0.012341 0.011732 0.011733 2.32万 -4.93%
2023-11-13 0.011739 0.012394 0.011739 0.012341 12.4644 5.13%
2023-11-12 0.012588 0.012588 0.011739 0.011739 2.39万 -6.74%
2023-11-11 0.012732 0.012732 0.012494 0.012585 41.5309 -1.15%
2023-11-10 0.011174 0.012801 0.011157 0.012732 487.67 13.94%
2023-11-05 0.011357 0.01154 0.011056 0.011056 2.32万 -2.65%
2023-11-04 0.011091 0.0116 0.011068 0.011357 14.0826 2.4%
2023-11-03 0.011071 0.011115 0.011067 0.011091 2.14万 0.18%
2023-11-02 0.010294 0.011092 0.010294 0.011071 2.31万 7.55%
2023-11-01 0.011472 0.011472 0.010294 0.010294 15.7804 -10.27%
2023-10-31 0.011177 0.011514 0.011142 0.011472 26.1566 2.64%
2023-10-30 0.010454 0.011181 0.010415 0.011178 2.7万 6.93%
2023-10-29 0.010518 0.010731 0.010442 0.010455 1.32万 -0.6%
2023-10-28 0.011309 0.011432 0.010382 0.010518 2.6万 -6.99%
2023-10-27 0.011447 0.011744 0.011309 0.011309 118.95 -1.21%
2023-10-26 0.011055 0.011447 0.011055 0.011447 179.19 3.55%
2023-10-25 0.010911 0.011792 0.010895 0.011055 962.45 1.32%
2023-10-24 0.010078 0.010911 0.010078 0.010911 44.0792 8.27%
2023-10-23 0.009887 0.010435 0.009874 0.010102 3.1万 2.17%
2023-10-22 0.010425 0.010425 0.009883 0.009887 1.89万 -5.16%
2023-10-21 0.010005 0.010425 0.010005 0.010425 13.9696 4.2%
2023-10-20 0.010478 0.010478 0.010005 0.010005 2067.81 -4.51%
2023-10-19 0.010376 0.010478 0.01034 0.010478 140.96 0.98%
2023-10-18 0.010375 0.010583 0.010288 0.010405 352.32 0.29%
2023-10-17 0.010019 0.010706 0.010013 0.010375 5537.4 3.55%
2023-10-15 0.009932 0.010084 0.009932 0.010014 3821.87 0.83%
2023-10-14 0.009934 0.010017 0.009891 0.009932 4246.49 -0.02%
2023-10-12 0.010295 0.010326 0.00988 0.009978 7466.23 -3.08%
2023-10-11 0.010194 0.010387 0.010154 0.010295 5782.73 0.99%
2023-10-10 0.010773 0.010798 0.010054 0.010175 6029.86 -5.55%
2023-10-09 0.010791 0.010834 0.010723 0.010773 4271.67 -0.17%
2023-10-08 0.010892 0.010909 0.010753 0.010759 4601.13 -1.22%
2023-10-07 0.01073 0.010909 0.010619 0.010898 4135.86 1.57%
2023-10-06 0.01072 0.010937 0.01066 0.01073 3959.66 0.09%
2023-10-05 0.010628 0.010736 0.01053 0.01072 3533.67 0.87%
2023-10-04 0.010891 0.010942 0.010628 0.010628 3542.4 -2.41%
2023-10-03 0.010591 0.011093 0.010541 0.010914 3719.38 3.05%
2023-10-02 0.010543 0.010625 0.010494 0.010564 3409.42 0.2%
2023-10-01 0.010474 0.010543 0.010442 0.010543 3505.46 0.66%
2023-09-30 0.010519 0.010592 0.010401 0.010477 3479.55 -0.4%
2023-09-29 0.010455 0.010603 0.010315 0.010476 4910.08 0.2%
2023-09-28 0.010302 0.010643 0.010199 0.010455 5655.02 1.49%
2023-09-27 0.010425 0.010483 0.010289 0.010304 4622.17 -1.16%
2023-09-26 0.010445 0.010517 0.010163 0.010425 4411.49 -0.19%
2023-09-25 0.010474 0.010567 0.010346 0.010439 4967.42 -0.33%
2023-09-24 0.0105 0.010517 0.010341 0.010474 3625.96 -0.25%
2023-09-23 0.010463 0.010571 0.010359 0.010489 3860.6 0.25%
2023-09-22 0.010778 0.010829 0.010421 0.010463 3721.85 -2.92%
2023-09-21 0.010942 0.010944 0.010693 0.010778 3812.76 -1.5%
2023-09-20 0.011122 0.011124 0.010577 0.010942 3563.23 -1.62%
2023-09-19 0.010807 0.01113 0.010763 0.011122 4379.94 2.91%
2023-09-18 0.010506 0.01083 0.010506 0.010807 3811.91 2.87%
2023-09-17 0.011033 0.01131 0.010506 0.010506 4077.46 -4.78%
2023-09-16 0.011281 0.011281 0.010785 0.011033 3667.46 -2.2%
2023-09-15 0.011235 0.011346 0.011053 0.011281 4096.46 0.41%
2023-09-14 0.011169 0.011255 0.010973 0.011235 3523.74 0.59%
2023-09-13 0.0108 0.011184 0.010626 0.011143 4098.23 3.18%
2023-09-12 0.010981 0.011101 0.010736 0.0108 4264.09 -1.65%
2023-09-10 0.01089 0.010972 0.010827 0.010949 4587.75 0.54%
2023-09-09 0.010819 0.011122 0.01078 0.010919 4513.94 0.92%
2023-09-08 0.010823 0.011115 0.010735 0.01078 4641.47 -0.4%
2023-09-07 0.010952 0.010997 0.010832 0.010874 4700.46 -0.71%
2023-09-06 0.010931 0.01101 0.010872 0.010952 4442.05 0.19%
2023-09-05 0.010886 0.011044 0.010653 0.010931 5003.1 0.41%
2023-09-04 0.010827 0.010991 0.010797 0.010886 4726.94 0.54%
2023-09-03 0.010871 0.010909 0.010585 0.010827 4501.9 -0.4%
2023-09-02 0.011407 0.011407 0.010757 0.010881 4839.95 -4.61%
2023-09-01 0.011581 0.011651 0.011402 0.011407 5265.86 -1.5%
2023-08-31 0.011732 0.012062 0.011468 0.011523 5031.56 -1.78%
2023-08-30 0.01134 0.011819 0.01111 0.011732 4863.49 3.46%
2023-08-29 0.011146 0.011401 0.010889 0.011377 5021.32 2.07%
2023-08-28 0.01136 0.01137 0.010878 0.011146 4690.98 -1.88%
2023-08-27 0.011289 0.011395 0.011217 0.01136 4882.45 0.63%
2023-08-26 0.011381 0.011464 0.011239 0.011289 4969.32 -0.81%
2023-08-25 0.010832 0.011441 0.010326 0.011381 5316.42 5.07%
2023-08-24 0.010847 0.010973 0.010593 0.010832 4653.11 -0.14%
2023-08-22 0.011323 0.011323 0.010665 0.010795 5414.8 -4.66%
2023-08-21 0.010761 0.011426 0.010622 0.011323 4356.99 5.22%
2023-08-20 0.010893 0.01097 0.010527 0.010755 3331.8 -1.27%
2023-08-19 0.011823 0.011845 0.010585 0.010781 4422.21 -8.81%
2023-08-18 0.012231 0.012301 0.011726 0.011823 4696.16 -3.34%
2023-08-17 0.012392 0.012465 0.012131 0.012184 4786.96 -1.68%
2023-08-16 0.012821 0.013053 0.01207 0.012391 4121.89 -3.35%
2023-08-15 0.012704 0.012824 0.012668 0.012821 4451.84 0.92%
2023-08-03 0.013836 0.013979 0.013826 0.013938 3.08万 0.74%
2023-08-02 0.013771 0.013914 0.013768 0.013839 2.81万 0.49%
2023-08-01 0.013708 0.0139 0.013654 0.013771 2.84万 0.46%
2023-07-31 0.01387 0.013899 0.013707 0.013707 1.98万 -1.18%
2023-07-30 0.014258 0.01429 0.013802 0.01387 3.16万 -2.72%
2023-07-29 0.014089 0.014267 0.01403 0.014261 2.02万 1.22%
2023-07-28 0.013948 0.014095 0.013848 0.014089 2.05万 1.01%
2023-07-27 0.013893 0.014087 0.013885 0.013952 1.79万 0.42%
2023-07-26 0.014028 0.014061 0.013889 0.013893 1.68万 -0.96%
2023-07-25 0.014043 0.014055 0.013535 0.014026 2.05万 -0.12%
2023-07-24 0.013985 0.014046 0.013907 0.014045 2.01万 0.43%
2023-07-23 0.014054 0.014375 0.013983 0.013987 1.73万 -0.48%
2023-07-22 0.013997 0.014066 0.01378 0.014055 1.13万 0.41%
2023-07-21 0.01422 0.014227 0.013982 0.014001 1.79万 -1.54%
2023-07-20 0.013721 0.01422 0.013706 0.01422 2.5万 3.64%
2023-07-19 0.014085 0.014195 0.013719 0.013719 1.24万 -2.6%
2023-07-18 0.014168 0.01417 0.013876 0.014085 2.11万 -0.59%
2023-07-17 0.014483 0.014522 0.014168 0.01417 1.69万 -2.16%
2023-07-16 0.014091 0.014496 0.013786 0.014485 1.58万 2.8%
2023-07-15 0.01402 0.014314 0.013985 0.014093 2.09万 0.52%
2023-07-14 0.013699 0.014059 0.013699 0.01402 1.43万 2.34%
2023-07-13 0.014128 0.014128 0.01351 0.013699 9865.88 -3.04%
2023-07-11 0.014101 0.014212 0.014087 0.014192 2.17万 0.65%
2023-07-10 0.014024 0.014207 0.013853 0.014101 2.06万 0.55%
2023-07-09 0.012474 0.014336 0.012103 0.014028 1.16万 12.46%
2023-07-08 0.013903 0.014063 0.012031 0.012474 1.18万 -10.28%
2023-07-07 0.013987 0.014081 0.013758 0.013903 1.6万 -0.6%
2023-07-05 0.012715 0.014175 0.012686 0.01414 1.44万 11.21%
2023-07-04 0.01434 0.014353 0.01254 0.012715 1.67万 -11.33%
2023-07-03 0.014355 0.014383 0.014008 0.014353 9151.66 -0.01%
2023-07-02 0.012348 0.01444 0.012326 0.014355 1.18万 16.25%
2023-07-01 0.012524 0.013955 0.012066 0.012348 1.73万 -1.41%
2023-06-30 0.013159 0.014191 0.012093 0.012524 1.46万 -4.83%
2023-06-28 0.013389 0.013391 0.013045 0.013222 1.89万 -1.25%
2023-06-26 0.013688 0.013814 0.013659 0.013695 1.72万 0.05%
2023-06-25 0.014338 0.014358 0.012494 0.013689 1.8万 -4.53%
2023-06-22 0.011908 0.013832 0.011823 0.01334 7526.46 12.03%
2023-06-21 0.01347 0.013997 0.011779 0.011908 2.29万 -11.6%
2023-06-20 0.01332 0.013518 0.012936 0.013472 2.11万 1.14%
2023-06-19 0.013266 0.01348 0.013237 0.013318 1.72万 0.39%
2023-06-18 0.013136 0.013492 0.01311 0.013267 1.09万 1%
2023-06-17 0.013177 0.013495 0.013042 0.013139 1.66万 -0.29%
2023-06-16 0.013194 0.013208 0.013112 0.013176 5.37万 -0.14%
2023-06-15 0.01323 0.013246 0.012102 0.013192 6.78万 -0.29%
2023-06-14 0.013152 0.01325 0.013146 0.01323 6.38万 0.59%
2023-06-13 0.013148 0.013194 0.013095 0.013152 5.46万 0.03%
2023-06-12 0.013273 0.013313 0.013118 0.013151 4.87万 -0.92%
2023-06-11 0.013818 0.013857 0.011198 0.01327 5.55万 -3.97%
2023-06-10 0.013863 0.013882 0.013816 0.013817 6.05万 -0.33%
2023-06-09 0.01388 0.01388 0.013851 0.013863 6.16万 -0.12%
2023-06-08 0.013835 0.013887 0.013816 0.01388 5.93万 0.33%
2023-06-07 0.013859 0.013869 0.013815 0.013835 6.33万 -0.17%
2023-06-06 0.013885 0.013895 0.013854 0.013854 6.26万 -0.22%
2023-06-05 0.013783 0.01395 0.013735 0.013885 2.5万 0.74%
2023-06-04 0.014454 0.014464 0.013693 0.013788 4.68万 -4.61%
2023-06-03 0.01447 0.014479 0.014447 0.014454 5.97万 -0.11%
2023-06-02 0.014499 0.014505 0.014418 0.01447 5.92万 -0.2%
2023-06-01 0.014464 0.0145 0.014455 0.014499 5.64万 0.24%
2023-05-31 0.014486 0.014488 0.014459 0.014462 5.95万 -0.17%
2023-05-30 0.014446 0.014503 0.014429 0.014486 5.79万 0.28%
2023-05-29 0.014449 0.014453 0.014416 0.014446 5.86万 -0.02%
2023-05-28 0.014403 0.014485 0.014383 0.014449 5.8万 0.32%
2023-05-27 0.012637 0.014407 0.012609 0.014403 5.53万 13.97%
2023-05-26 0.014421 0.014449 0.012628 0.012637 5.6万 -12.37%
2023-05-25 0.014478 0.01449 0.014371 0.014418 5.19万 -0.41%
2023-05-24 0.014424 0.014494 0.014408 0.014478 5.06万 0.37%
2023-05-23 0.014015 0.018866 0.013909 0.014424 22.74万 2.92%
2023-05-22 0.014123 0.0142 0.014013 0.014013 31.43万 -0.78%
2023-05-21 0.014082 0.014135 0.014037 0.014123 17.36万 0.29%
2023-05-20 0.014039 0.014163 0.013831 0.014082 26.65万 0.31%
2023-05-19 0.014011 0.014238 0.013999 0.014039 33.76万 0.2%
2023-05-18 0.01418 0.014249 0.013964 0.014011 28.64万 -1.19%
2023-05-17 0.014196 0.014356 0.014009 0.01417 29.97万 -0.18%
2023-05-16 0.014163 0.014258 0.013971 0.014196 36.11万 0.23%
2023-05-15 0.014015 0.014184 0.013967 0.014163 20.73万 1.06%
2023-05-14 0.013769 0.014096 0.013692 0.014015 21.39万 1.79%
2023-05-13 0.014043 0.01406 0.013632 0.013769 27.91万 -1.95%
2023-05-12 0.014509 0.014537 0.013941 0.01405 29.6万 -3.16%
2023-05-11 0.014421 0.014567 0.014242 0.014509 20.83万 0.61%
2023-05-10 0.014496 0.014596 0.014252 0.014421 3.92万 -0.52%

回顶部