首页
快讯
资讯
APP
搜索
ASR
Asr
市值排名：
No.7075
+ 加入自选
ASR行情
平台数据
基本资料
持币地址
历史数据
$2.7458
历史最低价
$26.5041
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-04
4.9798
5.2372
4.9102
5.0314
242.37万
620.46万
2.
2021-07-03
4.9972
5.0527
4.9011
4.9841
168.17万
614.63万
3.
2021-07-02
4.9959
5.3604
4.8866
4.9972
475.73万
616.25万
4.
2021-07-01
4.8866
5.0922
4.8278
4.9926
205.72万
615.68万
5.
2021-06-30
5.1134
5.2491
4.8866
4.8866
248.63万
602.61万
6.
2021-06-29
5.1128
5.265
4.9609
5.161
315.03万
636.44万
7.
2021-06-28
4.8935
5.1194
4.8007
5.1194
234.92万
631.31万
8.
2021-06-27
5.019
5.1579
4.8005
4.8929
240.68万
603.38万
9.
2021-06-26
4.9006
5.2288
4.6721
5.0969
252.51万
628.54万
10.
2021-06-25
5.3322
5.4346
4.8388
4.9047
344.67万
604.84万
11.
2021-06-24
5.1552
5.4408
5.0351
5.3335
612.66万
657.72万
12.
2021-06-23
4.959
5.4187
4.8385
5.1546
268.15万
635.66万
13.
2021-06-22
5.4779
5.5377
4.6531
4.967
336.74万
612.52万
14.
2021-06-21
6.0153
6.2604
5.2705
5.478
317.01万
675.54万
15.
2021-06-20
6.3457
6.5386
5.7604
6.0231
407.95万
742.76万
16.
2021-06-19
6.0355
6.7695
6.0126
6.3417
437.01万
782.05万
17.
2021-06-18
6.5134
6.8121
6.0353
6.0379
465.08万
744.58万
18.
2021-06-17
6.1083
6.9249
5.9854
6.5134
536.57万
803.22万
19.
2021-06-16
5.9636
6.6996
5.9488
6.0892
633.79万
750.91万
20.
2021-06-15
6.1795
6.3119
5.9059
5.9636
675.6万
735.42万
21.
2021-06-14
5.6752
6.2245
5.6537
6.1681
521.29万
760.64万
22.
2021-06-13
5.9931
6.1573
5.5841
5.6752
365.3万
699.85万
23.
2021-06-12
7.0929
7.4831
5.6971
5.9887
1697.53万
738.52万
24.
2021-06-11
5.1376
9.8847
5.1295
7.0876
6798.19万
874.03万
25.
2021-06-10
5.4163
5.4709
5.1228
5.1295
280.27万
632.56万
26.
2021-06-09
4.7984
5.4188
4.7977
5.416
253.73万
667.89万
27.
2021-06-08
6.1321
6.1321
4.6074
4.7981
366.63万
591.69万
28.
2021-06-07
5.7324
6.205
5.672
6.1198
390.71万
754.68万
29.
2021-06-06
5.8104
5.9635
5.5305
5.7324
337.2万
--
30.
2021-06-05
5.8775
6.0506
5.6121
5.8104
314.44万
--
31.
2021-06-04
6.1779
6.3457
5.6853
5.8775
354.04万
--
32.
2021-06-03
6.0934
6.4205
5.912
6.186
466.95万
--
33.
2021-06-02
5.7275
6.3599
5.5946
6.1154
528.6万
--
34.
2021-06-01
6.0212
6.2065
5.6947
5.7465
358.51万
--
35.
2021-05-31
5.8389
6.248
5.5847
6.0239
252.71万
--
36.
2021-05-30
5.5067
6.1893
5.3399
5.8389
312.78万
--
37.
2021-05-29
6.2304
6.4703
5.4786
5.5067
331.75万
--
38.
2021-05-28
6.5259
7.9083
5.833
6.2304
1149.84万
--
39.
2021-05-27
5.9518
7.2927
5.6363
6.5328
749.15万
--
40.
2021-05-26
5.8452
6.3301
5.4746
5.9622
483.87万
--
41.
2021-05-25
6.1005
6.5454
5.31
5.8421
397.96万
--
42.
2021-05-24
5.4398
6.4935
4.8995
6.1293
345.83万
--
43.
2021-05-23
8.4956
9.0737
5.3472
5.441
351.28万
--
44.
2021-05-22
8.6406
9.9434
7.9947
8.464
571.15万
--
45.
2021-05-21
8.6552
11.3246
7.6344
8.5704
1144.96万
--
46.
2021-05-20
9.1628
9.4678
6.9664
8.6079
675.48万
--
47.
2021-05-19
12.7037
13.9236
7.3286
9.1725
1755.05万
--
48.
2021-05-18
9.8767
14.1922
9.683
12.6683
1992.86万
--
49.
2021-05-17
13.1425
13.4126
9.7859
9.869
1116.34万
--
50.
2021-05-16
12.832
14.8662
11.3092
13.1243
5267.39万
--
51.
2021-05-15
9.6334
16.7249
9.1208
12.9161
4999.52万
--
52.
2021-05-14
9.4471
10.3783
8.2582
9.6327
875.43万
--
53.
2021-05-06
9.2842
9.5982
9.032
9.0934
251.95万
--
54.
2021-05-05
8.9718
9.4687
8.7222
9.2652
312.46万
--
55.
2021-05-04
10.1139
10.2054
8.7632
8.9901
377.7万
--
56.
2021-05-03
9.5508
10.4484
9.4732
10.1139
404.13万
--
57.
2021-05-02
9.8879
9.9709
9.1958
9.5574
249.08万
--
58.
2021-05-01
9.8291
9.9645
9.5931
9.8996
246.52万
--
59.
2021-04-30
9.4429
10.3668
8.9909
9.8682
1071.84万
--
60.
2021-04-29
8.9969
9.6689
8.9261
9.4429
391.51万
--
61.
2021-04-28
9.3853
9.886
8.7198
8.9283
228.3万
--
62.
2021-04-27
9.2907
9.6203
8.9194
9.4167
290.23万
--
63.
2021-04-26
8.568
9.4983
7.5751
9.2642
475.2万
--
64.
2021-04-25
8.2884
8.8213
7.8958
8.5908
243.89万
--
65.
2021-04-24
8.0099
8.5798
7.8356
8.2927
299.43万
--
66.
2021-04-23
8.9142
9.7822
7.7346
8.0114
593万
--
67.
2021-04-22
9.3206
9.5305
8.5716
8.9317
242.65万
--
68.
2021-04-21
8.9727
9.7025
8.7867
9.3298
306.5万
--
69.
2021-04-20
8.7936
9.3796
8.0878
8.9605
305.44万
--
70.
2021-04-19
9.4346
9.9255
8.7211
8.7882
292.37万
--
71.
2021-04-18
10.3737
10.7111
9.0379
9.4284
445.2万
--
72.
2021-04-17
10.4462
11.3682
9.8924
10.363
383.78万
--
73.
2021-04-16
11.5443
11.6339
10.184
10.4462
532.4万
--
74.
2021-04-15
10.8865
12.145
10.6505
11.5505
532.96万
--
75.
2021-04-14
11.4022
11.7694
10.7549
10.8865
559.51万
--
76.
2021-04-13
11.0622
11.6466
10.3343
11.3856
720.31万
--
77.
2021-04-12
10.2449
11.6255
9.901
11.0649
1010.63万
--
78.
2021-04-11
9.7882
10.6222
9.5338
10.2376
688.29万
--
79.
2021-04-10
10.0893
10.2808
9.7408
9.7882
378.06万
--
80.
2021-04-09
11.0238
11.4352
9.9967
10.0742
730.6万
--
81.
2021-04-08
10.1688
13.0923
10.0727
11.0228
2298.41万
--
82.
2021-04-07
9.8382
11.5839
9.7595
10.1518
616.52万
--
83.
2021-04-06
10.0999
10.8376
9.5856
9.8466
330.63万
--
84.
2021-04-05
9.6058
10.2114
9.2829
10.1083
330.35万
--
85.
2021-04-04
9.9114
10.0924
9.0674
9.6058
277.46万
--
86.
2021-04-03
10.2222
10.379
9.7479
9.8934
190.69万
--
87.
2021-04-02
10.371
10.4661
10.0056
10.2254
100.49万
--
88.
2021-04-01
10.4739
10.6988
10.2279
10.3711
197.43万
--
89.
2021-03-31
10.23
11.238
10.0251
10.4855
414.6万
--
90.
2021-03-30
9.9047
10.4087
9.8129
10.23
320.44万
--
91.
2021-03-29
9.8794
10.3036
9.4995
9.9308
295.27万
--
92.
2021-03-28
9.5591
10.0041
9.5574
9.8794
307.19万
--
93.
2021-03-27
9.7265
9.9321
9.4126
9.589
283.87万
--
94.
2021-03-26
8.0901
10.7601
7.9987
9.7053
2118.52万
--
95.
2021-03-25
9.4325
9.4748
7.7876
8.1005
252.05万
--
96.
2021-03-24
9.3715
9.692
8.8751
9.4417
255.77万
--
97.
2021-03-23
9.8019
9.8884
8.6557
9.3823
297.9万
--
98.
2021-03-22
10.1034
10.3986
9.3472
9.8163
403.77万
--
99.
2021-03-21
10.5442
10.6638
9.6812
10.0819
401.95万
--
100.
2021-03-20
10.8458
11.2914
10.3364
10.535
329.84万
--
