abyss币今日最新价格 实时

$ 0.00861495 涨幅：-2.73%
更新时间：2024-07-05 06:20:10

24H最高/最低价格

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

2024年最高价格/最低价格

H：¥0.14 / $0.02 (2024-03-14)
L：¥0.06 / $0.01 (2024-06-22)

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
2024-06-23 0.008845 0.00915 0.008845 0.008967 65.8477 1.38%
2024-06-22 0.008662 0.008967 0.00852 0.008845 53.2978 2.11%
2024-06-21 0.008662 0.008845 0.008601 0.008662 11.5213 --
2024-06-20 0.008784 0.008845 0.008601 0.008662 30.1925 -1.39%
2024-06-19 0.009089 0.00915 0.008723 0.008784 335.62 -3.36%
2024-06-18 0.009089 0.00915 0.008723 0.008784 335.62 -3.3557046979866%
2024-04-21 0.010164 0.010428 0.010098 0.010428 277.91 2.6%
2024-04-20 0.010428 0.010494 0.010098 0.010164 156.31 -2.53%
2024-04-19 0.009641 0.010428 0.009622 0.010428 130.64 8.16%
2024-04-18 0.009814 0.010237 0.009641 0.009641 468.68 -1.76%
2024-04-17 0.010369 0.010494 0.009722 0.009814 1951.28 -5.35%
2024-04-16 0.010231 0.010843 0.010176 0.010366 505.02 1.32%
2024-04-15 0.010836 0.010925 0.010026 0.010231 1514.01 -5.58%
2024-04-14 0.011215 0.011285 0.010658 0.010836 775.42 -3.38%
2024-04-13 0.01155 0.011616 0.011214 0.011218 866.43 -2.87%
2024-04-12 0.011057 0.01155 0.010771 0.01155 66.6812 4.46%
2024-04-11 0.011003 0.011274 0.010908 0.011057 3346.61 0.49%
2024-04-10 0.011473 0.011571 0.010933 0.011003 2440.63 -4.1%
2024-04-09 0.01122 0.011865 0.011058 0.011472 2995.64 2.25%
2024-04-08 0.01089 0.01122 0.01089 0.01122 323.84 3.03%
2024-04-07 0.011022 0.01122 0.010824 0.01089 598.34 -1.2%
2024-04-06 0.011022 0.011022 0.01089 0.011022 132.43 --
2024-04-05 0.010872 0.011088 0.010706 0.011022 269.12 1.38%
2024-04-04 0.010712 0.011034 0.010697 0.010872 485.96 1.49%
2024-04-03 0.011154 0.011367 0.010719 0.010721 3075.72 -3.88%
2024-04-02 0.011352 0.011682 0.011154 0.011154 715.27 -1.74%
2024-04-01 0.011121 0.011682 0.011022 0.011352 865.95 2.08%
2024-03-31 0.011158 0.01133 0.011101 0.011121 556.09 -0.33%
2024-03-30 0.011413 0.011442 0.011158 0.011158 888.17 -2.23%
2024-03-29 0.011275 0.011451 0.011129 0.011413 3505.45 1.22%
2024-03-28 0.011739 0.01184 0.011242 0.011284 3755.05 -3.88%
2024-03-27 0.01157 0.012076 0.011164 0.011738 4627.76 1.45%
2024-03-26 0.011352 0.011603 0.01056 0.011565 1.02万 1.88%
2024-03-25 0.011478 0.01187 0.011088 0.011352 3976.34 -1.1%
2024-03-24 0.011734 0.012914 0.011219 0.011477 2.31万 -2.19%
2024-03-22 0.010916 0.011946 0.01063 0.011419 5263.16 4.61%
2024-03-21 0.010692 0.011577 0.010388 0.010928 4696.26 2.21%
2024-03-20 0.012013 0.012013 0.01023 0.010692 3446.24 -11%
2024-03-19 0.012178 0.012268 0.01141 0.012013 1719.82 -1.35%
2024-03-18 0.012952 0.012953 0.011592 0.012182 3891.57 -5.95%
2024-03-17 0.012683 0.013005 0.012458 0.012952 3254.02 2.12%
2024-03-16 0.013055 0.013055 0.012215 0.012684 5126.35 -2.84%
2024-03-15 0.013931 0.01424 0.012797 0.0128 1.1万 -8.12%
2024-03-14 0.012931 0.01908 0.012799 0.014117 6.2万 9.17%
2024-03-13 0.012768 0.013838 0.012756 0.012931 4417.35 1.28%
2024-03-12 0.012588 0.013554 0.0123 0.01277 6541.88 1.45%
2024-03-11 0.012861 0.012923 0.012174 0.012583 3853.16 -2.16%
2024-03-10 0.0125 0.013178 0.012068 0.012861 4188.51 2.89%
2024-03-09 0.012436 0.012774 0.01211 0.0125 2348.5 0.51%
2024-03-08 0.012877 0.012877 0.012336 0.012437 8739.3 -3.42%
2024-03-07 0.012399 0.013145 0.011903 0.012877 1.18万 3.86%
2024-03-06 0.012527 0.012577 0.01221 0.012403 4824.55 -0.99%
2024-03-05 0.01233 0.013178 0.012269 0.012527 3625.24 1.6%
2024-03-04 0.012072 0.012846 0.012057 0.01233 3315.99 2.14%
2024-03-03 0.018784 0.018784 0.011942 0.012137 1608.89 -35.39%
2024-03-02 0.012157 0.018784 0.011683 0.018784 14.2759 54.51%
2024-03-01 0.011376 0.012338 0.011299 0.01216 6571.96 6.89%
2024-02-29 0.01147 0.011641 0.01118 0.011377 7215.41 -0.81%
2024-02-28 0.011155 0.011758 0.010947 0.011477 7215.33 2.89%
2024-02-27 0.011089 0.011414 0.010944 0.011155 1437.55 0.6%
2024-02-26 0.010863 0.011847 0.010863 0.011089 6037.69 2.08%
2024-02-25 0.010881 0.010989 0.010668 0.010863 1067.62 -0.17%
2024-02-24 0.010856 0.010955 0.010681 0.01088 1434.8 0.22%
2024-02-23 0.010575 0.010909 0.010503 0.010855 901.9 2.65%
2024-02-22 0.011243 0.011343 0.010488 0.010576 3740.88 -5.93%
2024-02-21 0.010907 0.011292 0.010886 0.011242 1323.35 3.07%
2024-02-20 0.011056 0.011398 0.010847 0.010908 2712.87 -1.34%
2024-02-19 0.011202 0.011242 0.010989 0.011056 1036.47 -1.3%
2024-02-18 0.010626 0.011378 0.010626 0.011023 1401.47 3.74%
2024-02-17 0.010771 0.010877 0.010443 0.010629 3288.04 -1.32%
2024-02-16 0.010674 0.010779 0.009912 0.010771 2693.58 0.91%
2024-02-15 0.009942 0.010986 0.009876 0.010727 6477.1 7.9%
2024-02-14 0.009827 0.010156 0.009682 0.009942 2337.83 1.17%
2024-02-13 0.009728 0.00984 0.00963 0.009826 1860.18 1.01%
2024-02-12 0.009735 0.009914 0.009727 0.009728 1114.9 -0.07%
2024-02-11 0.009778 0.009857 0.009648 0.009739 710.35 -0.4%
2024-02-10 0.009544 0.009779 0.009538 0.009778 1284.91 2.45%
2024-02-09 0.009491 0.009796 0.009442 0.009544 2271.86 0.56%
2024-02-08 0.009491 0.009672 0.009369 0.009531 1976.87 0.42%
2024-02-07 0.009255 0.009507 0.009201 0.00949 2519.05 2.54%
2024-02-06 0.009502 0.009502 0.009113 0.009258 4324.24 -2.57%
2024-02-05 0.009808 0.009824 0.009241 0.009502 1.01万 -3.12%
2024-02-04 0.009121 0.010318 0.009057 0.009807 2.44万 7.52%
2024-02-03 0.00957 0.00957 0.00897 0.009121 1417.82 -4.69%
2024-02-02 0.009636 0.009702 0.009372 0.00957 166.84 -0.68%
2024-02-01 0.009132 0.009768 0.009132 0.009636 688.4 5.52%
2024-01-31 0.009211 0.009437 0.009124 0.009132 825.81 -0.86%
2024-01-30 0.009176 0.009441 0.0091 0.009203 1709.51 0.29%
2024-01-29 0.009158 0.009456 0.009007 0.009176 1186.75 0.2%
2024-01-28 0.008739 0.009154 0.008739 0.009153 602.42 4.74%
2024-01-27 0.009152 0.00916 0.008535 0.008739 3375.65 -4.51%
2024-01-26 0.009278 0.009283 0.009009 0.009152 505.72 -1.36%
2024-01-25 0.009377 0.010483 0.008836 0.009278 1054.41 -1.06%
2024-01-22 0.009762 0.009954 0.009718 0.009947 536.21 1.9%
2024-01-21 0.009702 0.0099 0.009372 0.009762 1398.77 0.62%
2024-01-20 0.009898 0.011022 0.009636 0.009702 2373.59 -1.98%
2024-01-19 0.009969 0.010032 0.009781 0.009898 265.51 -0.71%
2024-01-18 0.010046 0.010292 0.009968 0.009969 499.52 -0.77%
2024-01-17 0.010209 0.010392 0.00989 0.010047 8073.83 -1.59%
2024-01-16 0.010289 0.010455 0.009907 0.01021 2163.54 -0.77%
2024-01-15 0.010764 0.01115 0.010187 0.010427 8422.6 -3.13%
2024-01-14 0.010487 0.01156 0.010031 0.010721 4.22万 2.23%
2024-01-13 0.010392 0.010674 0.010346 0.010487 1814.53 0.91%
2024-01-12 0.009905 0.010884 0.00989 0.010391 9539.2 4.91%
2024-01-11 0.009475 0.010134 0.009397 0.009905 3813.19 4.54%
2024-01-10 0.0099 0.009996 0.009108 0.009476 9887.45 -4.28%
2024-01-09 0.010296 0.010296 0.008646 0.009702 9907.73 -5.77%
2024-01-08 0.009504 0.013398 0.009504 0.010098 4.91万 6.25%
2024-01-07 0.009768 0.010032 0.009306 0.009504 1664.04 -2.7%
2024-01-06 0.010035 0.010428 0.009702 0.009768 1487.22 -2.66%
2024-01-05 0.010824 0.01089 0.009365 0.010035 6285.78 -7.29%
2024-01-04 0.012276 0.012276 0.010164 0.010824 7100.44 -11.83%
2024-01-03 0.012408 0.012408 0.012012 0.012276 771.62 -1.06%
2024-01-02 0.012474 0.012474 0.01188 0.012408 731.06 -0.53%
2024-01-01 0.012342 0.012738 0.012078 0.012474 873.73 1.07%

回顶部