首页
快讯
资讯
APP
搜索
ACH
Alchemypay
市值排名:
No.4820
+ 加入自选
ACH行情
平台数据
基本资料
持币地址
历史数据
$0.002807
历史最低价
$0.1849
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.001493
0.001553
0.001436
0.001459
138.68万
--
2.
2021-07-21
0.001411
0.001514
0.001354
0.001494
224.95万
--
3.
2021-07-20
0.001631
0.001632
0.001341
0.001413
193.55万
--
4.
2021-07-19
0.001737
0.001748
0.001617
0.001627
178.22万
--
5.
2021-07-18
0.001704
0.001756
0.001649
0.001738
169.04万
--
6.
2021-07-17
0.001753
0.001755
0.001637
0.0017
158.94万
--
7.
2021-07-16
0.001847
0.001898
0.001713
0.001752
211.41万
--
8.
2021-07-15
0.001974
0.001975
0.001809
0.001847
185.64万
--
9.
2021-07-14
0.002025
0.002084
0.001899
0.001971
247.32万
--
10.
2021-07-13
0.002111
0.002113
0.001992
0.002024
211.31万
--
11.
2021-07-12
0.002155
0.002155
0.002081
0.002113
256.69万
--
12.
2021-07-11
0.002128
0.002166
0.002037
0.002151
245.09万
--
13.
2021-07-10
0.00211
0.002214
0.002066
0.002129
471.12万
--
14.
2021-07-09
0.002183
0.002183
0.00199
0.002133
485.37万
--
15.
2021-07-08
0.002446
0.002455
0.002093
0.002183
401.32万
--
16.
2021-07-07
0.002413
0.002485
0.002317
0.002435
377.69万
--
17.
2021-07-06
0.002328
0.002441
0.002207
0.002379
739.91万
--
18.
2021-07-05
0.002366
0.002393
0.002158
0.002329
394.93万
--
19.
2021-07-04
0.002261
0.002375
0.002119
0.00235
442.66万
--
20.
2021-07-03
0.002177
0.002822
0.002177
0.002223
1778.21万
--
21.
2021-07-02
0.002171
0.00242
0.001995
0.002276
402.71万
--
22.
2021-07-01
0.002202
0.002259
0.001991
0.002168
281.04万
--
23.
2021-06-30
0.002298
0.002322
0.002164
0.002204
300.88万
--
24.
2021-06-29
0.002245
0.00232
0.002161
0.002298
383.27万
--
25.
2021-06-28
0.002316
0.002317
0.002017
0.002245
453.14万
--
26.
2021-06-27
0.00211
0.002813
0.00211
0.002279
1519.55万
--
27.
2021-06-26
0.002007
0.003325
0.001988
0.002306
2480.36万
--
28.
2021-06-25
0.002426
0.002547
0.001927
0.001992
306.74万
--
29.
2021-06-24
0.002408
0.002557
0.002203
0.002417
293.14万
--
30.
2021-06-23
0.002438
0.002532
0.002307
0.002406
381.13万
--
31.
2021-06-22
0.003075
0.003087
0.002182
0.002438
763.74万
--
32.
2021-06-21
0.003806
0.003806
0.0028
0.003079
727.32万
--
33.
2021-06-20
0.00328
0.003824
0.003158
0.003724
728.51万
--
34.
2021-06-19
0.003061
0.003298
0.003002
0.003277
304.01万
--
35.
2021-06-18
0.003305
0.003305
0.00302
0.003064
283.83万
--
36.
2021-06-17
0.00336
0.003781
0.003228
0.003303
685.48万
--
37.
2021-06-16
0.003587
0.003592
0.003236
0.003361
454.86万
--
38.
2021-06-15
0.0035
0.003614
0.003314
0.00359
401.13万
--
39.
2021-06-14
0.003304
0.003525
0.003197
0.003495
576.15万
--
40.
2021-06-13
0.003181
0.003318
0.00294
0.003318
349.35万
--
41.
2021-06-12
0.003607
0.003609
0.003056
0.003181
395.32万
--
42.
2021-06-11
0.003474
0.003645
0.003267
0.003595
294.17万
--
43.
2021-06-10
0.003405
0.00356
0.003317
0.003465
242.78万
--
44.
2021-06-09
0.003172
0.003409
0.003072
0.003405
354.4万
--
45.
2021-06-08
0.003877
0.003885
0.003107
0.003165
283.88万
--
46.
2021-06-07
0.003861
0.003947
0.003754
0.00387
374.27万
--
47.
2021-06-06
0.003778
0.004824
0.003724
0.003861
768.74万
--
48.
2021-06-05
0.003902
0.003986
0.003632
0.003785
290.7万
--
49.
2021-06-04
0.004244
0.004248
0.003654
0.003904
275.7万
--
50.
2021-06-03
0.004427
0.004433
0.004113
0.004236
359.69万
--
51.
2021-06-02
0.004505
0.004505
0.004181
0.004411
408.23万
--
52.
2021-06-01
0.004178
0.004982
0.004177
0.00449
1185.33万
--
53.
2021-05-31
0.003938
0.004303
0.003913
0.004211
512.69万
--
54.
2021-05-30
0.003653
0.004326
0.003582
0.003936
654.07万
--
55.
2021-05-29
0.003995
0.004052
0.003641
0.003673
578.31万
--
56.
2021-05-28
0.004202
0.004323
0.00357
0.003991
588.83万
--
57.
2021-05-27
0.004042
0.004257
0.003713
0.00419
643.09万
--
58.
2021-05-26
0.003803
0.004244
0.003668
0.004047
601.31万
--
59.
2021-05-25
0.003631
0.003973
0.003375
0.003795
477.64万
--
60.
2021-05-24
0.003163
0.003642
0.002823
0.003614
504.85万
--
61.
2021-05-23
0.003559
0.004356
0.00302
0.003168
1008.59万
--
62.
2021-05-22
0.003637
0.004228
0.003187
0.003583
1100.46万
--
63.
2021-05-21
0.004483
0.00454
0.003439
0.003631
960.12万
--
64.
2021-05-20
0.004578
0.005847
0.003651
0.004453
1462.65万
--
65.
2021-05-19
0.005905
0.006376
0.002627
0.004654
923.44万
--
66.
2021-05-18
0.005528
0.007123
0.005321
0.005844
910.68万
--
67.
2021-05-17
0.006739
0.006753
0.005345
0.00554
621.31万
--
68.
2021-05-16
0.007239
0.00724
0.006382
0.006753
520.64万
--
69.
2021-05-15
0.00779
0.007791
0.006998
0.007226
518.54万
--
70.
2021-05-14
0.007408
0.007821
0.006815
0.007789
688万
--
71.
2021-05-06
0.008222
0.008569
0.00759
0.008017
836.7万
--
72.
2021-05-05
0.007908
0.008636
0.007465
0.008389
619.45万
--
73.
2021-05-04
0.009086
0.009126
0.007782
0.007908
437.12万
--
74.
2021-05-03
0.009085
0.00919
0.008915
0.009089
329.56万
--
75.
2021-05-02
0.009187
0.009211
0.008577
0.009108
379.47万
--
76.
2021-05-01
0.00934
0.009698
0.009108
0.009192
452.09万
--
77.
2021-04-30
0.009031
0.009411
0.008536
0.009365
536.29万
--
78.
2021-04-29
0.009342
0.009351
0.008766
0.00903
359.76万
--
79.
2021-04-28
0.009255
0.009342
0.008219
0.009308
648.69万
--
80.
2021-04-27
0.008731
0.009433
0.008564
0.00928
595.89万
--
81.
2021-04-26
0.008245
0.008777
0.00775
0.008777
470.75万
--
82.
2021-04-25
0.007673
0.008958
0.007657
0.008257
866.48万
--
83.
2021-04-24
0.007811
0.008269
0.007213
0.007669
344.6万
--
84.
2021-04-23
0.009909
0.009927
0.007001
0.007791
623.5万
--
85.
2021-04-22
0.010475
0.010509
0.009331
0.009916
422.38万
--
86.
2021-04-21
0.010077
0.010801
0.009396
0.01031
627.34万
--
87.
2021-04-20
0.009472
0.010912
0.008529
0.010056
1093.72万
--
88.
2021-04-19
0.010581
0.013112
0.009228
0.009491
1405.04万
--
89.
2021-04-18
0.012609
0.012647
0.00963
0.010641
1117.56万
--
90.
2021-04-17
0.011875
0.012915
0.011569
0.012616
1322.17万
--
91.
2021-04-16
0.012625
0.01333
0.01172
0.011933
901.24万
--
92.
2021-04-15
0.011943
0.012817
0.011633
0.01262
692.74万
--
93.
2021-04-14
0.012902
0.013569
0.011678
0.011932
801.06万
--
94.
2021-04-13
0.013462
0.013743
0.012501
0.012889
852.09万
--
95.
2021-04-12
0.01454
0.014556
0.013067
0.013417
888.63万
--
96.
2021-04-11
0.014197
0.015004
0.013529
0.014548
945.5万
--
97.
2021-04-10
0.014848
0.014848
0.01373
0.014214
893.65万
--
98.
2021-04-09
0.015901
0.015901
0.014265
0.014844
1210.21万
--
99.
2021-04-08
0.015088
0.017295
0.013435
0.015873
2756.65万
--
100.
2021-04-07
0.012282
0.016835
0.011992
0.015246
5147.22万
--