vai币今日最新价格 实时

$ 0.999138 涨幅：+0.10%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥7.0466 / $1.004
L：¥6.9591 / $0.99153

2021年最高价格/最低价格

H：¥7.73 / $1.1 (2021-10-09)
L：¥0 / $0 (2021-04-13)

历史最高/最低价格

H：¥33.41 / $4.76
L：¥4.0649 / $0.579175

Vai交易平台推荐

欧易OKX 币安Binance
vai走势图加载中...
  • vai币历史价格表
  • vai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
2021-12-30 0.8569 0.8721 0.8312 0.8606 53.97万 0.43%
2021-12-29 0.872 0.8744 0.8314 0.8567 100.17万 -1.75%
2021-12-28 0.8695 0.8774 0.8554 0.8723 24.05万 0.32%
2021-12-27 0.8772 0.8824 0.865 0.8697 44.95万 -0.85%
2021-12-26 0.886 0.892 0.8765 0.8765 10.52万 -1.07%
2021-12-25 0.8894 0.9047 0.8739 0.887 79.43万 -0.27%
2021-12-24 0.8938 0.9028 0.8804 0.8894 62.88万 -0.49%
2021-12-23 0.9212 0.9264 0.8484 0.8943 87.76万 -2.92%
2021-12-22 0.9074 0.9243 0.9039 0.9212 27.2万 1.52%
2021-12-21 0.9217 0.9229 0.9047 0.9047 7.56万 -1.84%
2021-12-20 0.9162 0.9217 0.9101 0.9217 9.94万 0.6%
2021-12-19 0.9244 0.9268 0.916 0.9162 8.68万 -0.89%
2021-12-18 0.9146 0.9252 0.9124 0.9244 37.86万 1.07%
2021-12-17 0.9062 0.9237 0.9031 0.9197 23.98万 1.49%
2021-12-16 0.9039 0.9143 0.9 0.9062 24.58万 0.25%
2021-12-15 0.9087 0.9101 0.8943 0.9039 28.64万 -0.53%
2021-12-14 0.9129 0.9138 0.9004 0.9087 12.1万 -0.46%
2021-12-13 0.9167 0.9192 0.9099 0.9125 8.15万 -0.46%
2021-12-12 0.9111 0.9283 0.9064 0.9145 38.65万 0.37%
2021-12-11 0.9109 0.9211 0.9098 0.9113 23.22万 0.04%
2021-12-10 0.9068 0.9177 0.8987 0.9111 44.33万 0.47%
2021-12-09 0.9036 0.9177 0.8928 0.9068 47.62万 0.35%
2021-12-08 0.903 0.9116 0.8885 0.9036 74.28万 0.07%
2021-12-07 0.8918 0.9097 0.874 0.903 43.05万 1.26%
2021-12-06 0.8848 0.8956 0.8826 0.8918 40.85万 0.79%
2021-12-05 0.91 0.9824 0.869 0.8848 231.91万 -2.77%
2021-12-04 0.9003 0.9118 0.8971 0.91 14.67万 1.08%
2021-12-03 0.8977 0.9095 0.8865 0.9 46.8万 0.26%
2021-12-02 0.9089 0.915 0.8951 0.8994 12.44万 -1.05%
2021-12-01 0.9128 0.9163 0.9055 0.9102 20.02万 -0.28%
2021-11-30 0.907 0.9128 0.8999 0.9124 11.36万 0.6%
2021-11-29 0.8999 0.909 0.8851 0.907 37.19万 0.79%
2021-11-28 0.9035 0.9163 0.8746 0.8999 71.77万 -0.4%
2021-11-27 0.912 0.912 0.8863 0.9084 68.5万 -0.39%
2021-11-26 0.9208 0.9407 0.8877 0.9111 23.01万 -1.05%
2021-11-25 0.9136 0.9281 0.8997 0.9208 50.53万 0.79%
2021-11-24 0.9068 0.9173 0.8918 0.9127 53.21万 0.65%
2021-11-23 0.9202 0.9311 0.8905 0.9077 65.5万 -1.36%
2021-11-22 0.9264 0.9458 0.904 0.9202 83.49万 -0.67%
2021-11-21 0.9067 0.9255 0.9048 0.9243 31.23万 1.94%
2021-11-20 0.9144 0.9237 0.8825 0.9076 46.84万 -0.74%
2021-11-19 0.9267 0.9293 0.905 0.9203 54.47万 -0.69%
2021-11-18 0.9051 0.9416 0.8949 0.9277 58.61万 2.5%
2021-11-17 0.9031 0.9206 0.897 0.9013 39.29万 -0.2%
2021-11-16 0.9002 0.9143 0.8995 0.9031 20.66万 0.32%
2021-11-15 0.9056 0.9067 0.8947 0.9002 29.72万 -0.6%
2021-11-14 0.9045 0.9261 0.8918 0.9042 65.41万 -0.03%
2021-11-13 0.8577 1.0188 0.8556 0.9033 609.05万 5.32%
2021-11-12 0.8529 0.8674 0.8393 0.8578 65.55万 0.57%
2021-11-11 0.8726 0.8906 0.8501 0.8527 145.05万 -2.28%
2021-11-10 0.8497 0.8771 0.8458 0.872 78.52万 2.62%
2021-11-09 0.8566 0.8649 0.8462 0.8507 34.35万 -0.69%
2021-11-08 0.8432 0.865 0.8423 0.8565 64.76万 1.58%
2021-11-07 0.8479 0.852 0.8369 0.8434 52.64万 -0.53%
2021-11-06 0.8597 0.8623 0.8461 0.8471 54.42万 -1.47%
2021-11-05 0.851 0.8608 0.8494 0.8597 28.94万 1.02%
2021-11-04 0.8532 0.8641 0.8468 0.851 46.76万 -0.26%
2021-11-03 0.8667 0.8926 0.8517 0.853 135.78万 -1.58%
2021-11-02 0.8633 0.8753 0.8444 0.8667 111.57万 0.39%
2021-11-01 0.8813 0.8883 0.8614 0.8633 70.18万 -2.04%
2021-10-31 0.8752 0.8869 0.8629 0.8813 89.68万 0.7%
2021-10-30 0.8895 0.9093 0.84 0.8749 262.51万 -1.64%
2021-10-29 0.8748 0.8942 0.872 0.8895 50.09万 1.68%
2021-10-28 0.8868 0.8918 0.8561 0.8749 133.13万 -1.34%
2021-10-27 0.9015 0.9076 0.8851 0.8869 106.01万 -1.62%
2021-10-26 0.9028 0.9222 0.8954 0.9015 126.96万 -0.14%
2021-10-25 0.908 0.9122 0.9013 0.9022 99.65万 -0.64%
2021-10-24 0.9131 0.9173 0.9052 0.908 118.21万 -0.56%
2021-10-23 0.9115 0.9325 0.91 0.9131 119.92万 0.18%
2021-10-22 0.9299 0.9565 0.9089 0.9115 114.41万 -1.98%
2021-10-21 0.9122 0.9416 0.8989 0.9302 169.85万 1.97%
2021-10-20 0.913 0.945 0.9017 0.9122 224.73万 -0.09%
2021-10-19 0.9774 0.9785 0.9072 0.913 12.09万 -6.59%
2021-10-18 0.9785 0.9786 0.9587 0.9774 110.08万 -0.11%
2021-10-17 0.9703 0.9797 0.9635 0.9785 386.97万 0.85%
2021-10-16 0.9901 0.9902 0.9225 0.9664 421万 -2.39%
2021-10-15 1.0182 1.0218 0.97 0.99 206.8万 -2.77%
2021-10-14 1.0296 1.0564 0.9996 1.0185 400.02万 -1.08%
2021-10-13 1.0343 1.052 1.009 1.015 619.4万 -1.87%
2021-10-12 1.0845 1.0887 1.0174 1.033 866.12万 -4.75%
2021-10-11 1.0631 1.0905 1.0188 1.0753 771.84万 1.15%
2021-10-10 1.0631 1.0684 1.0502 1.0627 445.32万 -0.04%
2021-10-09 1.0501 1.1011 1.0386 1.0686 442.4万 1.76%
2021-10-08 1.0226 1.0586 1.01 1.0518 269.27万 2.86%
2021-10-07 1.0347 1.0511 0.9841 1.0227 517.85万 -1.16%
2021-10-06 0.9914 1.0489 0.9804 1.0359 413.86万 4.49%
2021-10-05 1.0031 1.0477 0.9484 0.9914 461.6万 -1.17%
2021-10-04 0.9995 1.012 0.9908 1.0031 201.87万 0.36%
2021-10-03 0.9473 1.0517 0.947 0.9994 1739.71万 5.5%
2021-10-02 0.9161 0.9811 0.9136 0.9473 222.21万 3.41%
2021-10-01 0.9262 0.9275 0.9089 0.9167 61.47万 -1.03%
2021-09-30 0.9244 0.9289 0.9237 0.9262 25.46万 0.19%
2021-09-29 0.9229 0.9293 0.9218 0.9253 15.12万 0.26%
2021-09-28 0.9151 0.9244 0.9148 0.9229 51.3万 0.85%
2021-09-27 0.9116 0.9251 0.9113 0.9148 133.19万 0.35%
2021-09-26 0.9165 0.9244 0.9067 0.9117 76.69万 -0.52%
2021-09-25 0.9237 0.9252 0.883 0.9168 75.59万 -0.75%
2021-09-24 0.9106 0.929 0.9067 0.9237 77.98万 1.44%
2021-09-23 0.9095 0.9306 0.9024 0.9107 152.47万 0.13%
2021-09-22 0.9018 0.9248 0.8906 0.91 139.25万 0.91%
2021-09-21 0.8606 0.9409 0.8587 0.902 364.45万 4.81%
2021-09-20 0.856 0.865 0.8532 0.8606 80.57万 0.54%
2021-09-19 0.8339 0.8665 0.8339 0.8569 115.88万 2.76%
2021-09-18 0.8871 0.8987 0.8171 0.8385 246.63万 -5.48%
2021-09-17 0.8669 0.8898 0.8617 0.8872 122.27万 2.34%
2021-09-16 0.875 0.8844 0.8563 0.8669 141.91万 -0.93%
2021-09-15 0.8698 0.8854 0.8548 0.875 179.68万 0.6%
2021-09-14 0.8281 0.8861 0.8105 0.8703 360.71万 5.1%
2021-09-13 0.7899 0.8563 0.7883 0.8279 337.85万 4.81%
2021-09-12 0.7599 0.7899 0.7582 0.7898 166.73万 3.93%
2021-09-11 0.7796 0.7848 0.7522 0.7602 107.06万 -2.49%
2021-09-10 0.7678 0.8186 0.7677 0.7796 245.82万 1.54%
2021-09-09 0.7578 0.7747 0.7199 0.7678 542.46万 1.32%
2021-09-08 0.7494 0.815 0.7475 0.7579 306.57万 1.13%
2021-09-07 0.761 0.7649 0.7474 0.7495 114.33万 -1.51%
2021-09-06 0.7567 0.77 0.755 0.7608 101.13万 0.54%
2021-09-05 0.754 0.7581 0.7453 0.7567 69.18万 0.36%
2021-09-04 0.7663 0.7688 0.7462 0.7539 83.82万 -1.62%
2021-09-03 0.7819 0.7823 0.7433 0.7661 182.77万 -2.02%
2021-09-02 0.788 0.7899 0.7765 0.7819 78.05万 -0.77%
2021-09-01 0.7939 0.8001 0.7836 0.7881 125.82万 -0.73%
2021-08-31 0.7777 0.801 0.7763 0.7937 78.72万 2.06%
2021-08-30 0.7822 0.7891 0.7718 0.7777 116.66万 -0.58%
2021-08-29 0.7734 0.7912 0.7669 0.7823 89.55万 1.15%
2021-08-28 0.8045 0.8067 0.7612 0.7732 147.99万 -3.89%
2021-08-27 0.7897 0.805 0.7872 0.805 110.08万 1.94%
2021-08-26 0.8014 0.8306 0.7808 0.7898 170.33万 -1.45%
2021-08-25 0.8146 0.82 0.7939 0.8016 121.03万 -1.6%
2021-08-24 0.7687 0.8207 0.7634 0.8146 285.14万 5.97%
2021-08-23 0.7911 0.7914 0.769 0.769 109.76万 -2.79%
2021-08-22 0.7997 0.802 0.7833 0.7913 152.91万 -1.05%
2021-08-21 0.8045 0.8045 0.7869 0.7999 238.02万 -0.57%
2021-08-20 0.8128 0.8211 0.802 0.8044 160.77万 -1.03%
2021-08-19 0.8062 0.8224 0.7992 0.8128 190.4万 0.82%
2021-08-18 0.8014 0.8112 0.7971 0.8063 183.04万 0.61%
2021-08-17 0.8178 0.8179 0.7956 0.8014 198.56万 -2.01%
2021-08-16 0.815 0.8222 0.8027 0.8179 145.34万 0.36%
2021-08-15 0.8119 0.8213 0.807 0.815 148.71万 0.38%
2021-08-14 0.8227 0.8366 0.8108 0.8119 157.5万 -1.31%
2021-08-13 0.812 0.8262 0.8004 0.8228 162.94万 1.33%
2021-08-12 0.8315 0.8323 0.8105 0.812 162.82万 -2.35%
2021-08-11 0.8268 0.8363 0.824 0.8316 91.56万 0.58%
2021-08-10 0.8365 0.8438 0.8268 0.8284 143.82万 -0.97%
2021-08-09 0.8417 0.8439 0.8352 0.8365 80.62万 -0.62%
2021-08-08 0.843 0.8462 0.8353 0.8417 121.62万 -0.15%
2021-08-07 0.8545 0.8561 0.839 0.8431 108.43万 -1.33%
2021-08-06 0.8535 0.8584 0.8516 0.8546 52.97万 0.13%
2021-08-05 0.857 0.8604 0.8451 0.8534 108.22万 -0.42%
2021-08-04 0.8558 0.8616 0.8526 0.8567 45.29万 0.11%
2021-08-03 0.8508 0.8592 0.8398 0.8559 111.6万 0.6%
2021-08-02 0.8606 0.8633 0.8475 0.8509 121.82万 -1.13%
2021-08-01 0.8712 0.8723 0.8521 0.8606 110.47万 -1.22%
2021-07-31 0.8668 0.8721 0.8549 0.8712 100.63万 0.51%
2021-07-30 0.8653 0.8696 0.8604 0.8668 111.02万 0.17%
2021-07-29 0.8801 0.8834 0.8634 0.8652 108.58万 -1.69%
2021-07-28 0.8774 0.8853 0.8745 0.8801 66.35万 0.31%
2021-07-27 0.8824 0.8877 0.8743 0.877 66.49万 -0.61%
2021-07-26 0.88 0.8825 0.8752 0.8824 63.67万 0.27%
2021-07-25 0.881 0.8973 0.8768 0.8803 43.08万 -0.08%
2021-07-24 0.8763 0.8851 0.871 0.881 60.56万 0.54%
2021-07-23 0.8784 0.8795 0.8738 0.8763 29.12万 -0.24%
2021-07-22 0.8804 0.8852 0.8762 0.8784 52.64万 -0.23%
2021-07-21 0.8903 0.9155 0.877 0.8804 237.77万 -1.11%
2021-07-20 0.8877 0.8947 0.8858 0.8906 40.45万 0.33%
2021-07-19 0.8896 0.8904 0.8848 0.8884 40.09万 -0.13%
2021-07-18 0.8895 0.8932 0.8863 0.8896 47.35万 0.01%
2021-07-17 0.8881 0.893 0.8834 0.8895 68.17万 0.16%
2021-07-16 0.8896 0.8945 0.8819 0.8881 51.04万 -0.17%
2021-07-15 0.8848 0.8929 0.8821 0.8896 65.47万 0.54%
2021-07-14 0.8835 0.8901 0.874 0.8848 68.96万 0.15%
2021-07-13 0.8828 0.8935 0.873 0.8836 95.54万 0.09%
2021-07-12 0.8781 0.8856 0.8779 0.8836 48.87万 0.63%
2021-07-11 0.8775 0.8794 0.8684 0.8781 86.44万 0.07%
2021-07-10 0.8849 0.8903 0.8765 0.8775 124.87万 -0.84%
2021-07-09 0.8889 0.894 0.8806 0.8848 85.76万 -0.46%
2021-07-08 0.8879 0.8952 0.8866 0.8888 64.63万 0.1%
2021-07-07 0.8915 0.8927 0.8822 0.888 88.07万 -0.39%
2021-07-06 0.8935 0.8945 0.8899 0.8915 11.6万 -0.22%
2021-07-05 0.8935 0.9031 0.893 0.8935 11.93万 --
2021-07-04 0.8945 0.8952 0.8929 0.8935 11.83万 -0.11%
2021-07-03 0.8939 0.8957 0.893 0.8945 11.9万 0.07%
2021-07-02 0.896 0.8963 0.8938 0.8938 155.18 -0.25%
2021-07-01 0.8996 0.9033 0.8929 0.8961 83.02万 -0.39%
2021-06-30 0.9044 0.9062 0.8719 0.8996 222.26万 -0.53%
2021-06-29 0.9046 0.9116 0.9034 0.9044 11.92万 -0.02%
2021-06-28 0.9109 0.9115 0.9043 0.9044 12.02万 -0.71%
2021-06-27 0.9061 0.9137 0.9038 0.9109 57.5506 0.53%
2021-06-26 0.9116 0.9119 0.9031 0.906 12.01万 -0.61%
2021-06-25 0.9139 0.9159 0.9111 0.9116 12.16万 -0.25%
2021-06-24 0.9228 0.924 0.912 0.9139 36.2635 -0.96%
2021-06-23 0.9055 0.924 0.8991 0.9228 51.4368 1.91%
2021-06-22 0.9045 0.9083 0.8902 0.9055 11.89万 0.11%
2021-06-21 0.9052 0.9066 0.9009 0.9045 12.18万 -0.08%
2021-06-20 0.8961 0.9053 0.8946 0.9052 12.11万 1.02%
2021-06-19 0.894 0.8974 0.8921 0.8961 20.0726 0.23%
2021-06-18 0.8911 0.8973 0.8887 0.894 11.83万 0.33%
2021-06-17 0.8944 0.8947 0.8888 0.8911 11.64万 -0.37%
2021-06-16 0.8886 0.9054 0.886 0.8944 11.91万 0.65%
2021-06-15 0.8918 0.8954 0.8863 0.8885 11.45万 -0.37%
2021-06-14 0.8895 0.893 0.8852 0.8918 11.9万 0.26%
2021-06-13 0.8936 0.8991 0.8845 0.8895 11.83万 -0.46%
2021-06-12 0.8969 0.897 0.8806 0.8936 11.96万 -0.37%
2021-06-11 0.9026 0.9037 0.8949 0.8969 12.02万 -0.63%
2021-06-10 0.9013 0.9059 0.8973 0.9026 12万 0.14%
2021-06-09 0.8948 0.9049 0.8931 0.9013 12万 0.73%
2021-06-08 0.8914 0.8973 0.889 0.8948 11.9万 0.38%
2021-06-07 0.8906 0.8926 0.8849 0.8914 11.93万 0.09%
2021-06-06 0.8919 0.8939 0.8864 0.8906 94.457 -0.15%
2021-06-05 0.9029 0.9046 0.889 0.8919 11.71万 -1.22%
2021-06-04 0.9215 0.9217 0.9019 0.9029 12.2万 -2.02%
2021-06-03 0.9127 0.9264 0.9024 0.9215 12.22万 0.96%
2021-06-02 0.9071 0.9239 0.8993 0.9127 11.95万 0.62%
2021-06-01 0.9173 0.9174 0.9066 0.9071 11.91万 -1.11%
2021-05-31 0.9151 0.9276 0.9151 0.9173 11.96万 0.24%
2021-05-30 0.9203 0.9309 0.9121 0.9151 12.1万 -0.57%
2021-05-29 0.9203 0.9342 0.9137 0.9203 12.06万 --
2021-05-28 0.9176 0.9234 0.9142 0.9203 11.92万 0.29%
2021-05-27 0.9314 0.9335 0.9153 0.9176 12.18万 -1.48%
2021-05-26 0.9326 0.9357 0.9179 0.9314 12.36万 -0.13%
2021-05-25 0.9473 0.9685 0.926 0.9326 12.26万 -1.55%
2021-05-24 0.9261 0.9615 0.899 0.9464 97.0438 2.19%
2021-05-23 0.9066 0.9503 0.9041 0.9261 12.31万 2.15%
2021-05-22 0.8989 0.9075 0.8824 0.9066 105.51 0.86%
2021-05-21 0.9231 0.9606 0.8986 0.8989 11.42万 -2.62%
2021-05-20 0.8686 0.9596 0.8666 0.9231 86.0144 6.27%
2021-05-19 0.8775 0.8805 0.8595 0.868 11.52万 -1.08%
2021-05-18 0.871 0.8889 0.8672 0.8775 11.7万 0.75%
2021-05-17 0.8759 0.8771 0.8627 0.8709 11.41万 -0.57%
2021-05-16 0.8741 0.8774 0.8652 0.8759 11.59万 0.21%
2021-05-15 0.8836 0.8842 0.8708 0.8741 11.62万 -1.08%
2021-05-14 0.8728 0.8957 0.8637 0.8836 99.2282 1.24%
2021-05-13 0.8892 0.8947 0.8705 0.8728 11.73万 -1.84%
2021-05-12 0.8855 0.8946 0.8709 0.8892 11.6万 0.42%
2021-05-11 0.9056 0.9056 0.8743 0.8855 70.2024 -2.22%
2021-05-10 0.8911 0.9096 0.8803 0.9056 12.23万 1.63%
2021-05-09 0.902 0.9047 0.8831 0.8911 11.62万 -1.21%
2021-05-08 0.9078 0.9091 0.897 0.902 95.8284 -0.64%
2021-05-07 0.9118 0.9198 0.9059 0.9078 11.98万 -0.44%
2021-05-06 0.9168 0.9206 0.9101 0.9118 12.11万 -0.55%
2021-05-05 0.9225 0.9298 0.9112 0.9168 11.98万 -0.62%
2021-05-04 0.922 0.9331 0.9212 0.9224 12.08万 0.04%
2021-05-03 0.9251 0.9293 0.9189 0.922 12.48万 -0.34%
2021-05-02 0.9371 0.9372 0.9194 0.9252 43.6324 -1.27%
2021-05-01 0.9433 0.9779 0.9266 0.9371 12.38万 -0.66%
2021-04-30 0.9377 0.9838 0.9353 0.9433 12.57万 0.6%
2021-04-29 0.9619 0.9632 0.9016 0.9376 33.1535 -2.53%
2021-04-28 0.9699 0.9752 0.955 0.9615 12.94万 -0.87%
2021-04-27 0.9832 0.9984 0.9684 0.9699 12.84万 -1.35%
2021-04-26 0.9786 1.0099 0.9721 0.9814 9.72万 0.29%
2021-04-25 0.9335 0.9889 0.9292 0.9786 13.15万 4.83%
2021-04-24 0.9071 0.9783 0.9056 0.9335 12.34万 2.91%
2021-04-23 0.9404 0.941 0.8956 0.9071 11.96万 -3.54%
2021-04-22 0.9477 0.9772 0.9241 0.9404 12.49万 -0.77%
2021-04-21 0.9184 0.9795 0.9115 0.9477 11.3万 3.19%
2021-04-20 0.8984 0.9282 0.8921 0.9184 44.5975 2.23%
2021-04-19 0.8952 0.9077 0.8725 0.8984 21.6694 0.36%
2021-04-18 0.9271 0.9273 0.8571 0.8953 11.69万 -3.43%
2021-04-17 0.9151 0.9414 0.8285 0.9335 12.07万 2.01%
2021-04-16 0.9107 0.9197 0.9017 0.9151 12.2万 0.48%
2021-04-15 0.9117 0.923 0.9086 0.9107 12.38万 -0.11%
2021-04-13 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-26 0 0 0 0 0 --
2021-03-18 0 0 0 0 0 --
2021-03-14 0 0 0 0 0 --
2021-03-13 0 0 0 0 0 --
2021-03-09 0 0 0 0 0 --
2021-03-04 0 0 0 0 0 --
2021-02-10 0 0 0 0 0 --
2021-02-08 0 0 0 0 0 --
2021-02-06 0 0 0 0 0 --

回顶部