首页
快讯
资讯
APP
搜索
XAS
阿希币
/
Asch
市值排名：
No.273
+ 加入自选
XAS行情
平台数据
基本资料
持币地址
历史数据
$0.008106
历史最低价
$1.8870
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.009103
0.00991
0.007658
0.008832
5.14万
82.45万
2.
2021-07-31
0.008524
0.009769
0.007626
0.009005
6.02万
84.07万
3.
2021-07-30
0.008156
0.00992
0.007195
0.008436
4.85万
78.75万
4.
2021-07-29
0.008216
0.008875
0.007159
0.008089
7.58万
75.52万
5.
2021-07-28
0.008148
0.009203
0.007219
0.008216
6.32万
76.7万
6.
2021-07-27
0.008572
0.008957
0.007227
0.008148
6.94万
76.07万
7.
2021-07-26
0.007708
0.009274
0.007165
0.008404
5.04万
78.46万
8.
2021-07-25
0.007601
0.007994
0.007137
0.007727
2.98万
72.14万
9.
2021-07-24
0.007477
0.007983
0.007136
0.007552
6.62万
70.5万
10.
2021-07-23
0.007332
0.007988
0.007107
0.007477
3.11万
69.8万
11.
2021-07-22
0.007406
0.00779
0.007074
0.007332
4.58万
68.45万
12.
2021-07-21
0.007365
0.007727
0.007057
0.007406
3.02万
69.14万
13.
2021-07-20
0.007483
0.007762
0.007052
0.007365
2.97万
68.76万
14.
2021-07-19
0.00782
0.007959
0.007143
0.007513
4.89万
70.14万
15.
2021-07-18
0.00715
0.007989
0.00713
0.00782
3.74万
73万
16.
2021-07-17
0.007377
0.007968
0.00715
0.0072
5.25万
67.22万
17.
2021-07-16
0.007561
0.007933
0.007193
0.007377
3.86万
68.87万
18.
2021-07-15
0.008418
0.008966
0.007314
0.007561
4.29万
70.59万
19.
2021-07-14
0.008634
0.008859
0.007833
0.008428
4.51万
78.68万
20.
2021-07-13
0.008024
0.009374
0.007891
0.008634
4.11万
80.6万
21.
2021-07-12
0.008415
0.009476
0.007923
0.008024
3.66万
74.91万
22.
2021-07-11
0.007799
0.009478
0.00775
0.008415
6.36万
78.56万
23.
2021-07-10
0.007615
0.009126
0.007484
0.007799
5.36万
72.81万
24.
2021-07-09
0.008
0.009326
0.007514
0.007605
5.18万
71万
25.
2021-07-08
0.007833
0.009389
0.00749
0.00772
4.28万
72.07万
26.
2021-07-07
0.007579
0.008158
0.007451
0.007804
3.48万
72.85万
27.
2021-07-06
0.008559
0.008561
0.007391
0.00755
4.48万
70.48万
28.
2021-07-05
0.009179
0.00932
0.007407
0.008539
4.42万
79.72万
29.
2021-07-04
0.008443
0.009396
0.008082
0.009179
3.82万
85.69万
30.
2021-07-03
0.008089
0.009444
0.00755
0.008433
4.55万
78.73万
31.
2021-07-02
0.008501
0.009413
0.007849
0.008098
6.12万
75.6万
32.
2021-07-01
0.009073
0.00954
0.00813
0.008559
5.38万
79.9万
33.
2021-06-30
0.009125
0.009968
0.008232
0.009073
5.51万
84.7万
34.
2021-06-29
0.008509
0.009929
0.008375
0.009085
6.77万
84.81万
35.
2021-06-28
0.008443
0.009984
0.008099
0.008587
5.85万
80.16万
36.
2021-06-27
0.008803
0.009672
0.008284
0.008443
7.11万
78.82万
37.
2021-06-26
0.008997
0.009742
0.008235
0.008803
6.61万
82.18万
38.
2021-06-25
0.008544
0.009982
0.008408
0.008977
9.28万
83.81万
39.
2021-06-24
0.009455
0.00997
0.008231
0.008544
6.2万
79.76万
40.
2021-06-23
0.009643
0.010038
0.008194
0.009406
8.46万
87.81万
41.
2021-06-22
0.01016
0.01246
0.008993
0.009653
8.22万
90.12万
42.
2021-06-21
0.011189
0.012532
0.010023
0.01016
7.21万
94.85万
43.
2021-06-20
0.011663
0.012416
0.010855
0.01114
8.71万
104万
44.
2021-06-19
0.012354
0.01255
0.01149
0.01175
5.42万
109.69万
45.
2021-06-18
0.012503
0.012666
0.011558
0.012354
9.97万
115.33万
46.
2021-06-17
0.012385
0.012829
0.011831
0.012523
7.92万
116.91万
47.
2021-06-16
0.012394
0.012822
0.011868
0.012365
8.03万
115.43万
48.
2021-06-15
0.012113
0.012957
0.011833
0.012414
8.3万
115.89万
49.
2021-06-14
0.013186
0.013186
0.01176
0.012113
8.04万
113.08万
50.
2021-06-13
0.012891
0.013725
0.011542
0.013186
6.3万
123.1万
51.
2021-06-12
0.014511
0.014708
0.011571
0.011571
8.3万
108.02万
52.
2021-06-11
0.014521
0.014831
0.012449
0.014511
9.37万
135.47万
53.
2021-06-10
0.013032
0.015454
0.012652
0.014521
9.16万
135.56万
54.
2021-06-09
0.012841
0.013285
0.011525
0.013032
10.16万
121.66万
55.
2021-06-08
0.014083
0.014349
0.012328
0.012841
9.24万
119.88万
56.
2021-06-07
0.014217
0.014782
0.012629
0.014083
9.56万
131.47万
57.
2021-06-06
0.01376
0.014707
0.012638
0.014356
9.08万
134.02万
58.
2021-06-05
0.01409
0.014778
0.012995
0.01376
9.09万
128.46万
59.
2021-06-04
0.013913
0.015297
0.012417
0.014139
11.69万
132万
60.
2021-06-03
0.012525
0.014141
0.011413
0.013913
11.29万
129.89万
61.
2021-06-02
0.012497
0.013531
0.011331
0.012505
9.96万
116.74万
62.
2021-06-01
0.012431
0.014703
0.011988
0.012497
10.1万
116.67万
63.
2021-05-31
0.011234
0.014953
0.010711
0.012451
13.4万
116.24万
64.
2021-05-30
0.011834
0.01292
0.010498
0.011234
8.83万
104.88万
65.
2021-05-29
0.012753
0.013558
0.010017
0.011835
11.01万
110.49万
66.
2021-05-28
0.012764
0.013523
0.012318
0.012753
11.45万
119.06万
67.
2021-05-27
0.012886
0.015092
0.012457
0.012803
12.9万
119.52万
68.
2021-05-26
0.011807
0.016417
0.011742
0.012886
14.59万
120.3万
69.
2021-05-25
0.011815
0.015508
0.011605
0.011894
13.83万
111.04万
70.
2021-05-24
0.012622
0.013516
0.011043
0.011796
12.65万
110.12万
71.
2021-05-23
0.014544
0.01626
0.010054
0.012671
16.47万
118.29万
72.
2021-05-22
0.016298
0.019187
0.011033
0.014544
12万
135.78万
73.
2021-05-21
0.017455
0.022482
0.014756
0.016386
14.47万
152.97万
74.
2021-05-20
0.017678
0.020681
0.012884
0.017446
17.19万
162.87万
75.
2021-05-19
0.024112
0.02497
0.015106
0.017678
16.98万
165.03万
76.
2021-05-18
0.024047
0.025721
0.020296
0.024054
22.06万
224.56万
77.
2021-05-17
0.026553
0.026667
0.021746
0.024199
20.29万
225.91万
78.
2021-05-16
0.024729
0.028033
0.023825
0.026544
20.12万
247.8万
79.
2021-05-15
0.026536
0.029706
0.022485
0.024882
20.96万
232.29万
80.
2021-05-14
0.0252
0.027928
0.024652
0.026462
24.62万
247.04万
81.
2021-05-13
0.028039
0.029276
0.025
0.0252
21.71万
235.26万
82.
2021-05-12
0.029073
0.029546
0.026267
0.028146
21.73万
262.76万
83.
2021-05-11
0.028141
0.033061
0.024749
0.02908
27.22万
271.48万
84.
2021-05-10
0.029978
0.031373
0.025725
0.028106
23.54万
262.38万
85.
2021-05-09
0.031848
0.037995
0.016598
0.029979
26.89万
279.87万
86.
2021-05-08
0.036367
0.041156
0.031286
0.03184
30.93万
297.24万
87.
2021-05-07
0.027722
0.04092
0.026543
0.036368
45.58万
339.51万
88.
2021-05-06
0.026728
0.032492
0.025264
0.033287
37.58万
310.75万
89.
2021-05-05
0.02574
0.026882
0.025001
0.026737
25.42万
249.6万
90.
2021-05-04
0.027271
0.02802
0.025447
0.025721
24.68万
240.12万
91.
2021-05-03
0.02549
0.028037
0.024828
0.027328
26.39万
255.12万
92.
2021-05-02
0.025773
0.02614
0.024195
0.02549
20.49万
237.96万
93.
2021-05-01
0.025799
0.026779
0.02501
0.025926
17.14万
242.03万
94.
2021-04-30
0.026869
0.027278
0.024944
0.025877
21.04万
241.58万
95.
2021-04-29
0.026228
0.027413
0.025038
0.026869
15.62万
250.84万
96.
2021-04-28
0.025845
0.027755
0.024047
0.026218
19.12万
244.76万
97.
2021-04-27
0.026159
0.027904
0.025481
0.025817
21.14万
241.02万
98.
2021-04-26
0.026088
0.027174
0.024986
0.026266
20.2万
245.21万
99.
2021-04-25
0.020673
0.027687
0.020129
0.026088
19.6万
243.55万
100.
2021-04-24
0.020531
0.02494
0.019233
0.020673
23.9万
192.99万
