dax币今日最新价格 实时

$ 0.00360815 涨幅：+1.73%
更新时间：2024-07-01 06:20:11

24H最高/最低价格

H：¥0.0276 / $0.00379305
L：¥0.0265 / $0.0036506

今年最高/最低价格

H：¥0.05 / $0.01
L：¥0.02 / $0

历史最高/最低价格

H：¥1.15 / $0.158479
L：¥0.0096 / $0.00132497

DAEX交易平台推荐

欧易OKX 币安Binance
dax走势图加载中...
  • dax币历史价格表
  • dax币概况
2018年 2019年 2020年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-30 0.003355 0.003721 0.003355 0.003416 1549.97 1.82%
2024-06-29 0.003416 0.003599 0.003355 0.003355 357.83 -1.79%
2024-06-28 0.003416 0.003599 0.003355 0.003416 1605.99 --
2024-06-27 0.003416 0.003477 0.003355 0.003416 61.3069 --
2024-06-26 0.003294 0.003416 0.003294 0.003416 40.5663 3.7%
2024-06-25 0.003538 0.003538 0.003294 0.003294 1126.83 -6.9%
2024-06-24 0.003599 0.00366 0.003416 0.003538 683.9 -1.69%
2024-06-23 0.003477 0.003599 0.003477 0.003599 15.2724 3.51%
2024-06-22 0.003477 0.003477 0.003416 0.003477 265.15 --
2024-06-21 0.003477 0.003599 0.003477 0.003477 21.5849 --
2024-06-20 0.003477 0.003599 0.003477 0.003477 2402.87 --
2024-06-19 0.003538 0.003538 0.003477 0.003477 2068.19 -1.72%
2024-06-18 0.003538 0.003538 0.003477 0.003477 2068.19 -1.7241379310345%
2024-04-21 0.004026 0.004158 0.003894 0.004158 1019.79 3.28%
2024-04-20 0.003894 0.004026 0.003828 0.004026 346.67 3.39%
2024-04-19 0.00396 0.004026 0.003894 0.003894 910.97 -1.67%
2024-04-18 0.003894 0.004026 0.003894 0.00396 2733.59 1.69%
2024-04-17 0.00396 0.004026 0.003894 0.003894 305.02 -1.67%
2024-04-16 0.004092 0.004092 0.00396 0.00396 315.25 -3.23%
2024-04-15 0.004092 0.004158 0.003894 0.004092 968.19 --
2024-04-14 0.004158 0.004224 0.004026 0.004158 2287.32 --
2024-04-13 0.004224 0.00429 0.004092 0.004158 1424.3 -1.56%
2024-04-12 0.004158 0.00429 0.004092 0.004224 1594.24 1.59%
2024-04-11 0.00429 0.004356 0.004158 0.004158 566.08 -3.08%
2024-04-10 0.004158 0.004554 0.004092 0.00429 1793.27 3.17%
2024-04-09 0.004224 0.004356 0.004092 0.004158 1802.73 -1.56%
2024-04-08 0.004092 0.004224 0.004092 0.004224 2573.69 3.23%
2024-04-07 0.004092 0.004158 0.00396 0.004092 3920.2 --
2024-04-06 0.00429 0.00429 0.004026 0.004092 2575.57 -4.62%
2024-04-05 0.004356 0.004356 0.004158 0.00429 1322.38 -1.52%
2024-04-04 0.00429 0.004488 0.004158 0.004356 4000.11 1.54%
2024-04-03 0.004488 0.004554 0.004224 0.00429 9771.98 -4.41%
2024-04-02 0.004554 0.005148 0.004422 0.004554 4.49万 --
2024-04-01 0.004554 0.004554 0.004422 0.004554 4407.57 --
2024-03-31 0.004422 0.004554 0.004422 0.004554 3782.25 2.99%
2024-03-30 0.00462 0.00462 0.004422 0.004422 9031.5 -4.29%
2024-03-29 0.004488 0.00462 0.004422 0.004554 8138.71 1.47%
2024-03-28 0.004488 0.004752 0.004488 0.004488 1.03万 --
2024-03-27 0.004422 0.00462 0.004356 0.004488 1.31万 1.49%
2024-03-26 0.004422 0.004554 0.004356 0.004422 1.2万 --
2024-03-25 0.004356 0.004686 0.004356 0.004422 2.98万 1.52%
2024-03-24 0.00429 0.006138 0.004158 0.004488 25.34万 4.62%
2024-03-22 0.004158 0.004356 0.004092 0.004224 6713.28 1.59%
2024-03-21 0.004092 0.004686 0.004026 0.004092 1.29万 --
2024-03-20 0.004356 0.004554 0.004092 0.004158 1.78万 -4.55%
2024-03-19 0.004092 0.006204 0.004092 0.004356 29.6万 6.45%
2024-03-18 0.004158 0.004224 0.004092 0.004092 2583.77 -1.59%
2024-03-17 0.004224 0.004224 0.004026 0.004158 4897.09 -1.56%
2024-03-16 0.004092 0.00429 0.004026 0.004224 5441.65 3.23%
2024-03-15 0.004158 0.004356 0.004026 0.004224 1.24万 1.59%
2024-03-14 0.004422 0.004818 0.004026 0.004158 3.89万 -5.97%
2024-03-13 0.003894 0.006072 0.003894 0.004422 25.68万 13.56%
2024-03-12 0.003762 0.004224 0.003696 0.003894 2.96万 3.51%
2024-03-11 0.003696 0.00396 0.003696 0.003762 5845.76 1.79%
2024-03-10 0.003828 0.00396 0.003696 0.003762 3169.61 -1.72%
2024-03-09 0.003828 0.003894 0.003762 0.003828 1003.73 --
2024-03-08 0.003828 0.003894 0.003762 0.003828 741.63 --
2024-03-07 0.003828 0.003894 0.003696 0.003828 2475.95 --
2024-03-06 0.003828 0.003894 0.003762 0.003828 5283.9 --
2024-03-05 0.003828 0.004026 0.003762 0.003828 6098.71 --
2024-03-04 0.003894 0.00396 0.003762 0.003828 4129.35 -1.69%
2024-03-03 0.003828 0.004092 0.003828 0.003894 9151.19 1.72%
2024-03-02 0.004026 0.004026 0.003762 0.003828 2.42万 -4.92%
2024-03-01 0.003894 0.006204 0.003762 0.004026 17.73万 3.39%
2024-02-29 0.003828 0.003894 0.003696 0.003894 1282.19 1.72%
2024-02-28 0.003696 0.003828 0.003696 0.003828 1218.39 3.57%
2024-02-27 0.003762 0.003828 0.003762 0.003762 470.52 --
2024-02-26 0.003828 0.003894 0.003696 0.003762 1231.61 -1.72%
2024-02-25 0.003696 0.003828 0.003696 0.003828 341.61 3.57%
2024-02-24 0.003828 0.003828 0.003696 0.003696 698.94 -3.45%
2024-02-23 0.00363 0.003894 0.00363 0.003828 938.75 5.45%
2024-02-22 0.003762 0.003762 0.00363 0.00363 1495.93 -3.51%
2024-02-21 0.00363 0.003762 0.00363 0.003762 1121.02 3.64%
2024-02-20 0.003564 0.003696 0.003564 0.00363 155.79 1.85%
2024-02-19 0.003564 0.003696 0.003564 0.003564 218.23 --
2024-02-18 0.00363 0.003696 0.003564 0.003564 1026.37 -1.82%
2024-02-17 0.003696 0.003762 0.003564 0.00363 2008.51 -1.79%
2024-02-16 0.003498 0.003762 0.003498 0.003696 1486.37 5.66%
2024-02-15 0.003498 0.003564 0.003498 0.003498 325.83 --
2024-02-14 0.003366 0.003498 0.003366 0.003498 182.86 3.92%
2024-02-13 0.003432 0.003498 0.003366 0.003366 174.09 -1.92%
2024-02-12 0.003366 0.003432 0.003366 0.003432 442.33 1.96%
2024-02-11 0.003432 0.003432 0.003366 0.003366 368.37 -1.92%
2024-02-10 0.0033 0.003432 0.0033 0.003432 1376.58 4%
2024-02-09 0.003432 0.003432 0.0033 0.0033 629.27 -3.85%
2024-02-08 0.003432 0.003498 0.003366 0.003432 534.25 --
2024-02-07 0.003234 0.003432 0.003234 0.003432 1057.3 6.12%
2024-02-06 0.003366 0.003366 0.003234 0.003234 789.88 -3.92%
2024-02-05 0.003498 0.003498 0.003234 0.003366 710.48 -3.77%
2024-02-04 0.003498 0.003498 0.003432 0.003498 109.67 --
2024-02-03 0.00363 0.00363 0.0033 0.003498 3787.39 -3.64%

回顶部