vai币今日最新价格 实时

$ 0.114888 涨幅:-10.69%
更新时间:2024-07-03 03:20:07

24H最高/最低价格

H:¥1.0353 / $0.142384
L:¥0.9614 / $0.132218

2021年最高价格/最低价格

H:¥25.13 / $3.46 (2021-04-08)
L:¥1.41 / $0.19 (2021-07-21)

历史最高/最低价格

H:¥26.18 / $3.6
L:¥0.0012 / $0.00016773

Vaiot交易平台推荐

vai走势图加载中...
  • vai币历史价格表
  • vai币概况
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 0.2384 0.2429 0.2228 0.2342 20.3万 -1.76%
2021-12-29 0.2531 0.2759 0.2302 0.2398 30.61万 -5.25%
2021-12-28 0.2421 0.2606 0.2409 0.2533 20.04万 4.63%
2021-12-27 0.2529 0.2701 0.2393 0.2421 17.26万 -4.27%
2021-12-26 0.2619 0.2658 0.2519 0.2529 17.8万 -3.44%
2021-12-25 0.2784 0.282 0.2594 0.2619 38.97万 -5.93%
2021-12-24 0.2601 0.3004 0.2577 0.2784 36.19万 7.04%
2021-12-23 0.2464 0.2768 0.2366 0.2588 23.17万 5.03%
2021-12-22 0.2256 0.2571 0.2169 0.2464 14.84万 9.22%
2021-12-21 0.2428 0.2465 0.2169 0.2257 9.03万 -7.04%
2021-12-20 0.2337 0.244 0.2288 0.2428 7.78万 3.89%
2021-12-19 0.2376 0.2437 0.2264 0.2337 11.84万 -1.64%
2021-12-18 0.2526 0.2628 0.2301 0.2376 24.35万 -5.94%
2021-12-17 0.2305 0.2685 0.2192 0.2526 16.84万 9.59%
2021-12-16 0.2451 0.2517 0.2293 0.2301 14.41万 -6.12%
2021-12-15 0.2418 0.2606 0.2309 0.2451 12.5万 1.36%
2021-12-14 0.259 0.3025 0.2417 0.2418 16.61万 -6.64%
2021-12-13 0.2624 0.2729 0.2566 0.2579 5.73万 -1.71%
2021-12-12 0.28 0.28 0.2518 0.2624 12.18万 -6.29%
2021-12-11 0.2932 0.2984 0.269 0.2807 24万 -4.26%
2021-12-10 0.3321 0.3713 0.2826 0.2934 65.38万 -11.65%
2021-12-09 0.318 0.3939 0.3 0.3321 93.78万 4.43%
2021-12-08 0.2876 0.3298 0.2846 0.318 44.84万 10.57%
2021-12-07 0.3491 0.3666 0.2601 0.2876 79.07万 -17.62%
2021-12-06 0.4034 0.4133 0.3454 0.346 32.44万 -14.23%
2021-12-05 0.4517 0.4554 0.3748 0.4034 66.29万 -10.69%
2021-12-04 0.4634 0.5113 0.4513 0.4517 46.87万 -2.52%
2021-12-03 0.5405 0.5457 0.4588 0.4634 52.74万 -14.26%
2021-12-02 0.5241 0.6327 0.4914 0.5446 157.61万 3.91%
2021-12-01 0.5208 0.5498 0.5006 0.524 63.54万 0.61%
2021-11-30 0.5639 0.5844 0.4889 0.5209 116.78万 -7.63%
2021-11-29 0.5085 0.6535 0.5073 0.5639 325.62万 10.89%
2021-11-28 0.4922 0.5221 0.4842 0.5085 40.69万 3.31%
2021-11-27 0.4894 0.5928 0.4693 0.4921 148.06万 0.55%
2021-11-26 0.435 0.5173 0.4315 0.4955 155.93万 13.91%
2021-11-25 0.4003 0.4937 0.4003 0.4331 86.24万 8.19%
2021-11-24 0.4137 0.4197 0.3937 0.4012 30.42万 -3.02%
2021-11-23 0.4379 0.4459 0.4079 0.413 30.34万 -5.69%
2021-11-22 0.4435 0.4803 0.4268 0.4379 42.52万 -1.26%
2021-11-21 0.4086 0.4996 0.3976 0.4435 100.59万 8.54%
2021-11-20 0.4038 0.4231 0.3829 0.4088 39.53万 1.24%
2021-11-19 0.4282 0.4424 0.4018 0.4038 36.88万 -5.7%
2021-11-18 0.468 0.473 0.4245 0.4296 51.56万 -8.21%
2021-11-17 0.5259 0.5326 0.4427 0.468 95.78万 -11.01%
2021-11-16 0.4855 0.595 0.465 0.5261 158.19万 8.36%
2021-11-15 0.5103 0.5229 0.4726 0.4855 55.33万 -4.86%
2021-11-14 0.5159 0.5412 0.4963 0.5093 88.91万 -1.28%
2021-11-13 0.4361 0.5916 0.4357 0.512 264.33万 17.4%
2021-11-12 0.463 0.4671 0.4018 0.4357 62.27万 -5.9%
2021-11-11 0.4241 0.4789 0.4147 0.4655 53.42万 9.76%
2021-11-10 0.4493 0.4587 0.412 0.4241 38.64万 -5.61%
2021-11-09 0.4553 0.4607 0.434 0.448 31.41万 -1.6%
2021-11-08 0.4337 0.4701 0.433 0.4552 29.21万 4.96%
2021-11-07 0.423 0.4375 0.4072 0.4337 25.34万 2.53%
2021-11-06 0.4248 0.4468 0.4087 0.423 40.89万 -0.42%
2021-11-05 0.4381 0.4886 0.4129 0.4248 74.3万 -3.04%
2021-11-04 0.4159 0.454 0.4133 0.438 61.95万 5.31%
2021-11-03 0.4408 0.4431 0.4005 0.4161 44.8万 -5.6%
2021-11-02 0.4357 0.4867 0.4234 0.4408 46.67万 1.17%
2021-11-01 0.4308 0.4958 0.42 0.4359 53.85万 1.18%
2021-10-31 0.4683 0.5328 0.4172 0.4315 45.98万 -7.86%
2021-10-30 0.4772 0.5104 0.4496 0.4674 46.71万 -2.05%
2021-10-29 0.5177 0.5238 0.4599 0.4772 51.53万 -7.82%
2021-10-28 0.5424 0.5761 0.4804 0.5177 53.71万 -4.55%
2021-10-27 0.5694 0.5895 0.5402 0.5424 61.56万 -4.74%
2021-10-26 0.5447 0.597 0.5344 0.5685 48.29万 4.37%
2021-10-25 0.5468 0.5814 0.5366 0.5459 41.22万 -0.16%
2021-10-24 0.5489 0.5653 0.5212 0.5456 34.55万 -0.6%
2021-10-23 0.5457 0.6195 0.5416 0.5489 79.11万 0.59%
2021-10-22 0.4759 0.6641 0.472 0.5457 150.96万 14.67%
2021-10-21 0.4769 0.5403 0.4491 0.4759 85.45万 -0.21%
2021-10-20 0.4487 0.4907 0.433 0.478 45.54万 6.53%
2021-10-19 0.5002 0.5062 0.442 0.4474 47.02万 -10.56%
2021-10-18 0.5038 0.5099 0.4716 0.5042 55.78万 0.08%
2021-10-17 0.4758 0.52 0.4607 0.5052 63.83万 6.18%
2021-10-16 0.5247 0.5549 0.4622 0.4745 46.85万 -9.57%
2021-10-15 0.5065 0.5717 0.5051 0.5247 66.11万 3.59%
2021-10-14 0.4765 0.519 0.4666 0.5065 43.57万 6.3%
2021-10-13 0.5461 0.5461 0.4691 0.4773 55.65万 -12.6%
2021-10-12 0.5523 0.5611 0.5277 0.5461 154.09万 -1.12%
2021-10-11 0.3881 0.462 0.3801 0.461 38.09万 18.78%
2021-10-10 0.3881 0.3923 0.3881 0.3903 23.3万 0.57%
2021-10-09 0.387 0.4346 0.3747 0.3892 54.73万 0.57%
2021-10-08 0.4106 0.4365 0.387 0.3878 29.99万 -5.55%
2021-10-07 0.4183 0.4841 0.4024 0.4106 107.81万 -1.84%
2021-10-06 0.399 0.4238 0.3977 0.4176 20.58万 4.66%
2021-10-05 0.4307 0.4385 0.3887 0.4007 39.86万 -6.97%
2021-10-04 0.4204 0.4378 0.4038 0.4378 11.73万 4.14%
2021-10-03 0.4116 0.4447 0.4046 0.4204 12.7万 2.14%
2021-10-02 0.3923 0.4191 0.375 0.4117 15.29万 4.95%
2021-10-01 0.4093 0.427 0.378 0.3923 19.33万 -4.15%
2021-09-30 0.3712 0.4127 0.3543 0.4093 16.71万 10.26%
2021-09-29 0.3764 0.4009 0.3661 0.3746 22.12万 -0.48%
2021-09-28 0.3885 0.4117 0.3746 0.3764 24.3万 -3.11%
2021-09-27 0.4146 0.4278 0.3567 0.3885 10.23万 -6.3%
2021-09-26 0.42 0.5139 0.4034 0.4147 19.77万 -1.26%
2021-09-25 0.4177 0.4457 0.3695 0.42 16.31万 0.55%
2021-09-24 0.4113 0.438 0.4055 0.4177 10.79万 1.56%
2021-09-23 0.4334 0.4357 0.3878 0.4113 14.13万 -5.1%
2021-09-22 0.4363 0.5018 0.4037 0.4334 20.4万 -0.66%
2021-09-21 0.5268 0.5526 0.4006 0.4363 24.24万 -17.18%
2021-09-20 0.5259 0.5991 0.5162 0.5268 19.93万 0.17%
2021-09-19 0.5457 0.5506 0.5173 0.5259 11.24万 -3.63%
2021-09-18 0.5607 0.6031 0.5281 0.5457 14.8万 -2.68%
2021-09-17 0.5498 0.6204 0.5402 0.5597 24.35万 1.8%
2021-09-16 0.5602 0.5717 0.5291 0.5498 13.42万 -1.86%
2021-09-15 0.5457 0.5758 0.5155 0.5602 18.29万 2.66%
2021-09-14 0.5502 0.6124 0.5026 0.5457 20.8万 -0.82%
2021-09-13 0.5633 0.5665 0.5253 0.5502 13.37万 -2.33%
2021-09-12 0.5219 0.565 0.5129 0.5633 23.17万 7.93%
2021-09-11 0.598 0.719 0.5095 0.5219 64.01万 -12.73%
2021-09-10 0.4201 0.767 0.4106 0.6021 174.74万 43.32%
2021-09-09 0.3932 0.4599 0.3801 0.4201 26.9万 6.84%
2021-09-08 0.4644 0.4717 0.3901 0.3932 13.7万 -15.33%
2021-09-07 0.4582 0.5297 0.4382 0.4644 21.02万 1.35%
2021-09-06 0.499 0.4993 0.4484 0.4582 12.1万 -8.18%
2021-09-05 0.48 0.5034 0.4453 0.4993 15.64万 4.02%
2021-09-04 0.4795 0.5142 0.4732 0.48 16.01万 0.1%
2021-09-03 0.4782 0.5129 0.4644 0.4795 19.63万 0.27%
2021-09-02 0.4583 0.4783 0.4496 0.4781 14.45万 4.32%
2021-09-01 0.4828 0.5021 0.4476 0.4583 26.55万 -5.07%
2021-08-31 0.5229 0.5229 0.4504 0.4828 30.88万 -7.67%
2021-08-30 0.5605 0.579 0.5156 0.5229 27.97万 -6.71%
2021-08-29 0.4634 0.7764 0.4492 0.561 230.38万 21.06%
2021-08-28 0.3777 0.4753 0.3676 0.4634 29.05万 22.69%
2021-08-27 0.4005 0.4094 0.3719 0.3777 16.29万 -5.69%
2021-08-26 0.4014 0.437 0.3924 0.4006 16.36万 -0.2%
2021-08-25 0.4106 0.4391 0.3986 0.4014 18.21万 -2.24%
2021-08-24 0.3901 0.4424 0.3858 0.4107 19.54万 5.28%
2021-08-23 0.3981 0.4202 0.3896 0.3901 12.92万 -2.01%
2021-08-22 0.3985 0.4342 0.3859 0.3978 15.33万 -0.18%
2021-08-21 0.3763 0.4083 0.3761 0.3985 80.63万 5.9%
2021-08-20 0.3917 0.4115 0.3729 0.3765 47.89万 -3.88%
2021-08-19 0.4353 0.4372 0.3821 0.3923 39.85万 -9.88%
2021-08-18 0.4345 0.4359 0.4073 0.4354 30.41万 0.21%
2021-08-17 0.4478 0.4651 0.4236 0.4345 37.5万 -2.97%
2021-08-16 0.4502 0.4687 0.4372 0.448 13.57万 -0.49%
2021-08-15 0.4662 0.5055 0.4467 0.4498 33.57万 -3.52%
2021-08-14 0.4317 0.516 0.4158 0.4662 22.51万 7.99%
2021-08-13 0.4816 0.5149 0.431 0.4317 20.52万 -10.36%
2021-08-12 0.4709 0.5169 0.4513 0.4816 15.11万 2.27%
2021-08-11 0.4594 0.5067 0.4564 0.4709 16.74万 2.5%
2021-08-10 0.4133 0.4612 0.4015 0.4608 15.96万 11.49%
2021-08-09 0.4107 0.4473 0.378 0.4132 14.34万 0.61%
2021-08-08 0.3757 0.4278 0.3738 0.4106 16.79万 9.29%
2021-08-07 0.3207 0.4633 0.3188 0.3757 20.1万 17.15%
2021-08-06 0.314 0.3387 0.3043 0.3207 21.69万 2.13%
2021-08-05 0.2785 0.3328 0.2767 0.314 12.28万 12.75%
2021-08-04 0.2773 0.298 0.2767 0.2784 14.54万 0.4%
2021-08-03 0.2792 0.2818 0.2679 0.2773 5.88万 -0.68%
2021-08-02 0.2926 0.2932 0.2708 0.2792 5.9万 -4.58%
2021-08-01 0.2748 0.2945 0.2698 0.293 5.61万 6.62%
2021-07-31 0.2841 0.2964 0.2698 0.2741 5.1万 -3.52%
2021-07-30 0.283 0.2959 0.2746 0.2841 6.73万 0.39%
2021-07-29 0.2691 0.2882 0.2595 0.283 8.02万 5.17%
2021-07-28 0.2816 0.2992 0.2557 0.2687 6.68万 -4.58%
2021-07-27 0.2421 0.2856 0.2377 0.2816 9.58万 16.32%
2021-07-26 0.2279 0.2569 0.2269 0.2421 5.84万 6.23%
2021-07-25 0.2166 0.23 0.2145 0.2279 5.84万 5.22%
2021-07-24 0.2213 0.2221 0.2138 0.2173 4.98万 -1.81%
2021-07-23 0.2133 0.2346 0.2069 0.2213 5.62万 3.75%
2021-07-22 0.2023 0.2227 0.1964 0.2132 6.86万 5.39%
2021-07-21 0.2142 0.2187 0.1935 0.2023 5.09万 -5.56%
2021-07-20 0.2398 0.2431 0.2082 0.2142 3.96万 -10.68%
2021-07-19 0.2339 0.2451 0.2258 0.2398 4.97万 2.52%
2021-07-18 0.2444 0.2461 0.2123 0.2339 7.1万 -4.3%
2021-07-17 0.2653 0.2675 0.2363 0.2444 4.58万 -7.88%
2021-07-16 0.2548 0.274 0.2519 0.2653 5.01万 4.12%
2021-07-15 0.2925 0.2982 0.2455 0.2548 7.43万 -12.89%
2021-07-14 0.3056 0.3081 0.285 0.2925 4.04万 -4.29%
2021-07-13 0.2865 0.3181 0.2841 0.3056 6.27万 6.67%
2021-07-12 0.2743 0.2874 0.2616 0.2865 4.98万 4.45%
2021-07-11 0.2819 0.2927 0.2678 0.2736 4.03万 -2.94%
2021-07-10 0.2876 0.3021 0.2679 0.2819 4.72万 -1.98%
2021-07-09 0.3237 0.3283 0.2811 0.2876 4.41万 -11.15%
2021-07-08 0.3136 0.3279 0.3063 0.3237 3.84万 3.22%
2021-07-07 0.3252 0.3252 0.2955 0.3136 3.97万 -3.57%
2021-07-06 0.3499 0.381 0.313 0.3252 5.22万 -7.06%
2021-07-05 0.3067 0.3564 0.3015 0.3499 5.25万 14.09%
2021-07-04 0.3022 0.3183 0.2906 0.3067 4万 1.49%
2021-07-03 0.308 0.3124 0.2741 0.3022 5.25万 -1.88%
2021-07-02 0.3265 0.3414 0.3053 0.308 5.9万 -5.67%
2021-07-01 0.3351 0.3513 0.3249 0.3258 3.95万 -2.78%
2021-06-30 0.3394 0.3584 0.3199 0.3351 6.26万 -1.27%
2021-06-29 0.3186 0.3408 0.2984 0.3394 5.37万 6.53%
2021-06-28 0.3005 0.3282 0.2849 0.3194 5.13万 6.29%
2021-06-27 0.3526 0.3562 0.2949 0.3005 7.49万 -14.78%
2021-06-26 0.3684 0.39 0.3476 0.3526 5.36万 -4.29%
2021-06-25 0.3842 0.4196 0.3505 0.3684 6.81万 -4.11%
2021-06-24 0.3157 0.5687 0.3157 0.3842 17.27万 21.7%
2021-06-23 0.3684 0.4061 0.3094 0.3158 10.56万 -14.28%
2021-06-22 0.4004 0.4966 0.3579 0.3684 20.45万 -7.99%
2021-06-21 0.3808 0.4604 0.3492 0.4008 16.05万 5.25%
2021-06-20 0.395 0.3982 0.3652 0.3808 6万 -3.59%
2021-06-19 0.4178 0.4195 0.3837 0.395 8.57万 -5.46%
2021-06-18 0.4275 0.431 0.4037 0.4178 5.26万 -2.27%
2021-06-17 0.4684 0.4785 0.4275 0.4275 5.62万 -8.73%
2021-06-16 0.4891 0.49 0.4541 0.4684 7.3万 -4.23%
2021-06-15 0.4646 0.5025 0.4568 0.4891 11.28万 5.27%
2021-06-14 0.5094 0.6335 0.4578 0.4646 21.88万 -8.79%
2021-06-13 0.4658 0.7159 0.4073 0.5094 39.21万 9.36%
2021-06-12 0.4958 0.5048 0.4429 0.4646 6.47万 -6.29%
2021-06-11 0.5099 0.5101 0.4779 0.4958 5.91万 -2.77%
2021-06-10 0.5266 0.5271 0.4683 0.5099 6.33万 -3.17%
2021-06-09 0.5969 0.598 0.456 0.5266 9.64万 -11.78%
2021-06-08 0.5905 0.6065 0.5656 0.5969 6.94万 1.08%
2021-06-07 0.5942 0.602 0.5728 0.5905 3.87万 -0.62%
2021-06-06 0.6163 0.636 0.5903 0.5942 5.88万 -3.59%
2021-06-05 0.697 0.7117 0.5933 0.6163 8.52万 -11.58%
2021-06-04 0.695 0.7763 0.6873 0.697 14.09万 0.29%
2021-06-03 0.6946 0.7289 0.6522 0.695 9.54万 0.06%
2021-06-02 0.7123 0.7499 0.6818 0.6944 8.63万 -2.51%
2021-06-01 0.5933 0.7123 0.5886 0.7123 17.42万 20.06%
2021-05-31 0.5522 0.6048 0.5506 0.5933 7.56万 7.44%
2021-05-30 0.6078 0.6206 0.5471 0.5522 5.91万 -9.15%
2021-05-29 0.7206 0.7234 0.5709 0.6078 8.5万 -15.65%
2021-05-28 0.738 0.7709 0.6793 0.7206 7.94万 -2.36%
2021-05-27 0.6688 0.7593 0.6448 0.738 12.03万 10.35%
2021-05-26 0.6713 0.7761 0.6246 0.6689 11.33万 -0.36%
2021-05-25 0.5835 0.6829 0.5429 0.6828 9.73万 17.02%
2021-05-24 0.7558 0.7558 0.5077 0.5835 7.18万 -22.8%
2021-05-23 0.7924 0.812 0.6956 0.7519 10.38万 -5.11%
2021-05-22 0.9121 0.9267 0.7917 0.7917 12.28万 -13.2%
2021-05-21 0.7811 0.9636 0.7128 0.9121 15.89万 16.77%
2021-05-20 1.2263 1.2384 0.6142 0.7811 20.77万 -36.3%
2021-05-19 1.2394 1.363 1.2028 1.2272 20.51万 -0.98%
2021-05-18 1.4931 1.5248 1.1519 1.2394 43.4万 -16.99%
2021-05-17 1.5798 1.6116 1.4517 1.4931 26.95万 -5.49%
2021-05-16 1.7293 1.9916 1.5478 1.5732 53.59万 -9.03%
2021-05-15 1.4401 2.1163 1.4229 1.7293 89.38万 20.08%
2021-05-14 1.6691 1.7482 1.3811 1.4382 27.83万 -13.83%
2021-05-13 1.6101 1.8015 1.5634 1.6691 26.3万 3.66%
2021-05-12 1.766 1.804 1.5647 1.6096 38.96万 -8.86%
2021-05-11 1.6919 2.2856 1.619 1.7652 186.55万 4.33%
2021-05-10 1.2884 1.8366 1.2456 1.6882 79.63万 31.03%
2021-05-09 1.385 1.4472 1.2197 1.2884 22.12万 -6.97%
2021-05-08 1.506 1.5302 1.3337 1.385 22.21万 -8.03%
2021-05-07 1.4888 1.5572 1.344 1.506 45.07万 1.16%
2021-05-06 1.6991 1.7988 1.1645 1.489 81.78万 -12.37%
2021-05-05 2.2305 2.2364 1.6208 1.7 58.72万 -23.78%
2021-05-04 1.7748 2.5174 1.7328 2.2157 113.15万 24.84%
2021-05-03 1.4941 2.0134 1.4814 1.7755 70.06万 18.83%
2021-05-02 1.5359 1.5546 1.4102 1.5027 22.49万 -2.16%
2021-05-01 1.4363 1.6683 1.3859 1.5359 27.29万 6.93%
2021-04-30 1.4452 1.509 1.3423 1.4363 20.07万 -0.62%
2021-04-29 1.5206 1.6171 1.4161 1.4452 13.64万 -4.96%
2021-04-28 1.5616 1.5876 1.4299 1.5213 14.56万 -2.58%
2021-04-27 1.5691 1.7022 1.3623 1.5616 19.94万 -0.48%
2021-04-26 1.6936 1.7151 1.478 1.5691 11.32万 -7.35%
2021-04-25 1.6353 1.7615 1.6234 1.6916 10.48万 3.44%
2021-04-24 2.187 2.1891 1.5807 1.6326 22.05万 -25.35%
2021-04-23 1.9451 2.4243 1.8769 2.1861 48.83万 12.39%
2021-04-22 1.6771 2.0024 1.631 1.9446 21.32万 15.95%
2021-04-21 1.7336 1.8738 1.4973 1.6771 25.95万 -3.26%
2021-04-20 1.6259 1.9211 1.6229 1.7249 29.06万 6.09%
2021-04-19 2.1995 2.241 1.5664 1.6229 34.35万 -26.22%
2021-04-18 2.1691 2.2562 2.0097 2.1991 41.38万 1.38%
2021-04-17 2.2543 2.3055 1.9032 2.1697 43.23万 -3.75%
2021-04-16 2.2711 2.3989 2.0791 2.2509 35.75万 -0.89%
2021-04-15 2.8039 2.846 2.2202 2.2705 29.76万 -19.02%
2021-04-14 2.9207 3.1054 2.6635 2.8055 40.36万 -3.94%
2021-04-13 3.0335 3.366 2.8501 2.9079 65.85万 -4.14%
2021-04-12 2.7876 3.1407 2.687 3.031 33.43万 8.73%
2021-04-11 2.6684 2.9349 2.6009 2.7876 36.39万 4.47%
2021-04-10 3.041 3.1028 2.6281 2.6659 37.25万 -12.33%
2021-04-09 2.9568 3.2052 2.8451 3.0397 55.38万 2.8%
2021-04-08 2.2713 3.4564 2.2589 2.979 15.86万 31.16%
2021-04-07 2.5283 2.57 2.1967 2.2713 10.62万 -10.16%

回顶部