A (A) — Historical Data
Daily price history, volume, and market capitalization
本页显示 A (A) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 A 的交易价格为 $0.09，24 小时波动区间为 $0.09–$0.09，成交量为 $8.01M。下表让您逐日追踪价格走势。
Open
$0.08
High
$0.09
Low
$0.09
Volume (24h)
$8.01M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.08 | $0.09 | $0.09 | $0.09 | $0.09 | ++17.32% | $8.01M | — | — |
| Sep 18, 2026 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | +14.69% | $113.61M | $10.16M | $54.22M |
| Sep 17, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +3.94% | $26.06M | $2M | $13.27M |
| Sep 16, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.08 | -0.41% | $21.27M | $1.6M | $10.11M |
| Sep 15, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -5.54% | $42.11M | $3.37M | $19.86M |
| Sep 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.62% | $24.08M | $1.97M | $10.92M |
| Sep 13, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +3.72% | $32.74M | $2.66M | $16.66M |
| Sep 12, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +2.11% | $12.94M | $1.01M | $5.82M |
| Sep 11, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | -0.80% | $29.87M | $2.31M | $14.34M |
| Sep 10, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -5.05% | $20.21M | $1.61M | $8.91M |
| Sep 9, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | +0.97% | $42.67M | $3.53M | $20.7M |
| Sep 8, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.32% | $20.77M | $1.68M | $10.28M |
| Sep 7, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.10% | $23.27M | $1.88M | $11.07M |
| Sep 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.60% | $27.02M | $2.17M | $12.45M |
| Sep 5, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +3.74% | $23.92M | $1.89M | $11.56M |
| Sep 4, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.78% | $17.66M | $1.36M | $8.31M |
| Sep 3, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +2.49% | $18.25M | $1.42M | $9.27M |
| Sep 2, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +3.02% | $27.68M | $2.12M | $13.38M |
| Sep 1, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -0.40% | $18.84M | $1.41M | $9.44M |
| Aug 31, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | +1.69% | $22.45M | $1.68M | $11.47M |
| Aug 30, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -3.68% | $22.06M | $1.67M | $10.56M |
| Aug 29, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.26% | $22.68M | $1.76M | $11.46M |
| Aug 28, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | -1.64% | $22.36M | $1.72M | $10.25M |
| Aug 27, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.81% | $30.51M | $2.34M | $14.86M |
| Aug 26, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +7.92% | $36.38M | $2.72M | $18.2M |
| Aug 25, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -0.04% | $39.75M | $2.93M | $19.54M |
| Aug 24, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -3.09% | $36.04M | $2.67M | $17.92M |
| Aug 23, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +3.09% | $35.17M | $2.62M | $16.77M |
| Aug 22, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -5.53% | $57.23M | $4.39M | $26.26M |
| Aug 21, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +11.21% | $36.25M | $2.67M | $17.47M |
| Aug 20, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +4.76% | $33.34M | $2.25M | $17.42M |
A Historical Data FAQ
A 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 A 真实的每日交易历史。
A 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 A 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
A 的 24 小时区间是多少？expand_more
过去 24 小时 A 在 $0.09–$0.09 之间交易，当前价格为 $0.09。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。