dawn币今日最新价格 实时

$ 0.0022445 涨幅：
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥0.0213 / $0.00293041
L：¥0.0212 / $0.00291052

2023年最高价格/最低价格

H：¥5.53 / $0.76 (2023-07-31)
L：¥0.01 / $0 (2023-12-01)

历史最高/最低价格

H：¥69.98 / $9.63
L：¥0.003 / $0.00041114

Dawn Protocol交易平台推荐

欧易OKX 币安Binance
dawn走势图加载中...
  • dawn币历史价格表
  • dawn币概况
2019年 2020年 2021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
2023-12-29 0.004068 0.004074 0.004054 0.004074 57.2064 0.15%
2023-12-28 0.003159 0.004072 0.003153 0.004068 57.2064 28.77%
2023-12-27 0.002159 0.004769 0.002157 0.00316 267.18 46.36%
2023-12-26 0.00269 0.004597 0.002157 0.002158 429.52 -19.78%
2023-12-25 0.001846 0.002694 0.001846 0.00269 67.2336 45.72%
2023-12-24 0.002261 0.002261 0.001839 0.001846 34.6224 -18.35%
2023-12-23 0.001419 0.002267 0.001414 0.002263 74.5349 59.48%
2023-12-22 0.002738 0.00331 0.001416 0.001419 187.57 -48.17%
2023-12-21 0.004087 0.004092 0.001772 0.002738 458.36 -33.01%
2023-12-14 0.002445 0.002451 0.002442 0.002444 11.1312 -0.04%
2023-12-13 0.002025 0.002454 0.002025 0.002445 33.5493 20.74%
2023-12-12 0.002024 0.002027 0.002021 0.002025 0.004 0.05%
2023-12-11 0.003071 0.003076 0.00202 0.002025 78.1389 -34.06%
2023-12-10 0.002269 0.003083 0.002262 0.003074 58.7567 35.48%
2023-12-09 0.001584 0.002272 0.001584 0.00227 58.7358 43.31%
2023-12-08 0.001583 0.001587 0.001579 0.001584 63.0206 0.06%
2023-12-07 0.00082157 0.00612 0.00082157 0.001583 477.63 92.68%
2023-12-06 0.00082824 0.00083382 0.00082157 0.00082157 4.8429 -0.81%
2023-12-05 0.00079525 0.002082 0.00079338 0.00082824 9.0196 4.15%
2023-12-04 0.00077136 0.00077136 0.00077136 0 0 -100%
2023-12-03 0.00077136 0.00077136 0.00077136 0 0 -100%
2023-12-02 0.00076405 0.00077136 0.00076405 0.00077136 49.1711 0.96%
2023-12-01 0.00080144 0.00080144 0.00076405 0.00076405 4.7331 -4.67%
2023-11-30 0.0007792 0.00080144 0.0007792 0.00080144 0.1115 2.85%
2023-11-29 0.00081181 0.00081181 0.0007744 0.0007792 4.8466 -4.02%
2023-11-28 0.0012 0.0012 0.00081181 0.00081181 6.229 -32.35%
2023-11-27 0.001186 0.0012 0.001185 0.0012 56.2199 1.18%
2023-11-26 0.001198 0.001198 0.001184 0.001186 6.922 -1%
2023-11-25 0.0012 0.001205 0.001182 0.001198 75.8153 -0.17%
2023-11-24 0.00129 0.00203 0.0012 0.0012 69.8894 -6.98%
2023-11-23 0.002072 0.002222 0.001213 0.00129 96.5711 -37.74%
2023-11-22 0.003534 0.003534 0.001864 0.002072 108.95 -41.37%
2023-11-21 0.003534 0.003541 0.00353 0.003534 33.9614 --
2023-11-20 0.004096 0.004098 0.003531 0.003533 33.9614 -13.75%
2023-11-19 0.004094 0.004099 0.004091 0.004096 24.9224 0.05%
2023-11-17 0.003552 0.003748 0.003552 0 0 -100%
2023-11-16 0.003552 0.003552 0.003552 0.003552 79.9253 --
2023-11-15 0.003683 0.003683 0.003683 0 0 -100%
2023-11-14 0.003681 0.003689 0.003674 0.003683 32.441 0.05%
2023-11-13 0.00592 0.00592 0.003676 0.003681 32.441 -37.82%
2023-11-12 0.00548 0.00592 0.004219 0.00592 33.1795 8.03%
2023-11-11 0.005515 0.005515 0.00548 0.00548 3.9053 -0.63%
2023-11-10 0.00528 0.005515 0.00528 0.005515 14.9486 4.45%
2023-11-05 0.005352 0.005356 0.005336 0.005351 43.7257 -0.02%
2023-11-04 0.004741 0.006237 0.004736 0.005352 155.06 12.89%
2023-11-02 0.004109 0.004113 0.004105 0.004109 49.9565 --
2023-11-01 0.005196 0.005196 0.003292 0.00411 49.9565 -20.9%
2023-10-31 0.003757 0.005196 0.003757 0.005196 3.776 38.3%
2023-10-30 0.004715 0.005808 0.003748 0.003757 139.36 -20.32%
2023-10-29 0.00586 0.00586 0.004709 0.004716 59.0037 -19.52%
2023-10-28 0.006567 0.006567 0.00586 0.00586 36.4338 -10.77%
2023-10-27 0.004724 0.006567 0.004724 0.006567 247.87 39.01%
2023-10-26 0.004155 0.004724 0.004069 0.004724 2.8283 13.69%
2023-10-25 0.00398 0.004537 0.00398 0.004155 48.9108 4.4%
2023-10-24 0.005412 0.005412 0.003927 0.00398 82.9452 -26.46%
2023-10-23 0.004881 0.005412 0.00488 0.005412 212.31 10.88%
2023-10-22 0.00492 0.005412 0.004876 0.004876 96.5834 -0.89%
2023-10-21 0.004311 0.00537 0.004309 0.00492 79.8177 14.13%
2023-10-20 0.005178 0.005928 0.004287 0.004311 200.18 -16.74%
2023-10-19 0.005173 0.005179 0.005168 0.005178 30.3377 0.1%
2023-10-18 0.00528 0.006346 0.003648 0.005173 341.35 -2.03%
2023-10-17 0.004457 0.00529 0.004452 0.00528 44.2014 18.47%
2023-10-16 0.004755 0.004758 0.002337 0.004458 410.1 -6.25%
2023-10-15 0.003646 0.004759 0.002973 0.004755 263.08 30.42%
2023-10-14 0.003221 0.004106 0.003213 0.003645 241.41 13.16%
2023-10-12 0.004092 0.005449 0.003852 0.005089 411.86 24.36%
2023-10-11 0.003897 0.004399 0.003639 0.004092 984.28 5%
2023-10-10 0.005858 0.006696 0.003897 0.003897 46.1824 -33.48%
2023-10-09 0.003905 0.006222 0.003905 0.005858 318.45 50.01%
2023-10-08 0.004154 0.004193 0.003905 0.003905 5.5875 -5.99%
2023-10-07 0.003046 0.004154 0.003046 0.004154 80.2161 36.38%
2023-10-06 0.005215 0.005265 0.003046 0.003046 78.1811 -41.59%
2023-10-05 0.005226 0.005226 0.003254 0.005215 189.21 -0.21%
2023-10-04 0.003625 0.00562 0.003559 0.005226 169.17 44.17%
2023-10-03 0.003227 0.005999 0.003064 0.003625 181.58 12.33%
2023-10-02 0.003782 0.003792 0.003228 0.003228 602.19 -14.65%
2023-10-01 0.00267 0.003782 0.002151 0.003782 60.8853 41.65%
2023-09-30 0.004836 0.00485 0.00267 0.00267 122.01 -44.79%
2023-09-29 0.006544 0.006607 0.002913 0.004836 1322.55 -26.1%
2023-09-28 0.006745 0.010486 0.005229 0.006544 1365.27 -2.98%
2023-09-27 0.087049 0.087313 0.006243 0.006745 2645.79 -92.25%
2023-09-26 0.1033 0.11 0.087049 0.087049 3.482 -15.73%
2023-09-25 0.090947 0.1034 0.090947 0.1033 1297.56 13.58%
2023-09-24 0.091372 0.091372 0.090947 0.090947 2.7284 -0.47%
2023-09-23 0.07522 0.1439 0.07522 0.091372 59.1063 21.47%
2023-09-22 0.074814 0.075357 0.074335 0.07522 4.5132 0.54%
2023-09-21 0.073744 0.077166 0.073744 0.074814 89.5924 1.45%
2023-09-20 0.055281 0.088096 0.055281 0.073744 573.12 33.4%
2023-09-19 0.095221 0.095374 0.053636 0.055281 500.29 -41.94%
2023-09-18 0.1433 0.1434 0.095215 0.09522 1063.37 -33.55%
2023-09-17 0.1439 0.1439 0.1431 0.1433 13.0361 -0.42%
2023-09-16 0.1439 0.1441 0.1438 0.1439 29.4429 --
2023-09-15 0.1084 0.1441 0.1083 0.1439 67.2471 32.75%
2023-09-14 0.3084 0.3084 0.1069 0.1084 37.6518 -64.85%
2023-09-13 0.3638 0.3771 0.3084 0.3084 1667.65万 -15.23%
2023-09-12 0.4021 0.4052 0.3537 0.3638 1654.78万 -9.52%
2023-09-11 0.4224 0.4365 0.399 0.4029 793.57万 -4.62%
2023-09-10 0.4318 0.438 0.4185 0.4224 779.6万 -2.18%
2023-09-09 0.4583 0.4654 0.4271 0.4318 1599.81万 -5.78%
2023-09-08 0.413 0.4841 0.4091 0.4583 6298.3万 10.97%
2023-09-07 0.417 0.4271 0.4052 0.413 1091.38万 -0.96%
2023-09-06 0.4123 0.4349 0.4013 0.417 2263.77万 1.14%
2023-09-05 0.3959 0.4302 0.3896 0.4115 2613.27万 3.94%
2023-09-04 0.4084 0.4123 0.3881 0.3959 574.27万 -3.06%
2023-09-03 0.431 0.4365 0.392 0.4084 896.05万 -5.24%
2023-09-02 0.4583 0.463 0.4287 0.431 698.64万 -5.96%
2023-09-01 0.4646 0.4794 0.456 0.4583 1418.72万 -1.36%
2023-08-31 0.4888 0.5029 0.4583 0.4654 3120.21万 -4.79%
2023-08-30 0.5599 0.6598 0.4623 0.4888 4925.29万 -12.7%
2023-08-29 0.5754 0.5762 0.5513 0.5599 75.72万 -2.69%
2023-08-28 0.5771 0.5786 0.5691 0.5754 38.24万 -0.29%
2023-08-27 0.5685 0.5794 0.5677 0.5771 48.88万 1.51%
2023-08-26 0.5779 0.5779 0.5622 0.5685 84.87万 -1.63%
2023-08-25 0.5786 0.5872 0.5725 0.5779 59.22万 -0.12%
2023-08-24 0.5732 0.5786 0.5661 0.5786 81.33万 0.94%
2023-08-22 0.5903 0.595 0.5708 0.5747 77.91万 -2.64%
2023-08-21 0.5896 0.6022 0.5872 0.5896 164.66万 --
2023-08-20 0.5653 0.5888 0.5653 0.5888 108.8万 4.16%
2023-08-19 0.5857 0.5896 0.5505 0.5653 273.88万 -3.48%
2023-08-18 0.606 0.6099 0.5825 0.5857 185.78万 -3.35%
2023-08-17 0.6677 0.6692 0.5903 0.606 581.33万 -9.24%
2023-08-16 0.6739 0.6755 0.6645 0.6677 108.73万 -0.92%
2023-08-15 0.663 0.6739 0.6598 0.6739 223.48万 1.64%
2023-08-03 0.6371 0.727 0.6371 0.6677 2991.6万 4.8%
2023-08-02 0.6293 0.6473 0.6262 0.6371 578.07万 1.24%
2023-08-01 0.6364 0.6778 0.6248 0.6301 785.46万 -0.99%
2023-07-31 0.6496 0.7605 0.6184 0.6332 6690.4万 -2.52%
2023-07-30 0.6576 0.6661 0.6419 0.6496 1051.5万 -1.22%
2023-07-29 0.6161 0.7223 0.6114 0.6576 6613.39万 6.74%
2023-07-28 0.6082 0.6247 0.6059 0.6161 112.61万 1.3%
2023-07-27 0.6129 0.62 0.6003 0.6082 131.68万 -0.77%
2023-07-26 0.6082 0.6491 0.6011 0.6129 537.03万 0.77%
2023-07-25 0.6294 0.6444 0.6051 0.6082 313.79万 -3.37%
2023-07-24 0.6199 0.6436 0.6175 0.6302 537.25万 1.66%
2023-07-23 0.6129 0.6191 0.6106 0.6191 120.79万 1.01%
2023-07-22 0.6098 0.6237 0.6066 0.6121 225.29万 0.38%
2023-07-21 0.6082 0.6319 0.6051 0.6098 482.42万 0.26%
2023-07-20 0.5966 0.6082 0.5867 0.6074 258.93万 1.81%
2023-07-19 0.5882 0.6515 0.5836 0.5966 2521.44万 1.43%
2023-07-18 0.5942 0.5996 0.5851 0.5882 122.06万 -1.01%
2023-07-17 0.5981 0.6598 0.589 0.5935 1090.18万 -0.77%
2023-07-16 0.5905 0.608 0.5737 0.5981 571.63万 1.29%
2023-07-15 0.5768 0.592 0.5592 0.5913 292.36万 2.51%
2023-07-14 0.5904 0.6202 0.5684 0.5768 646.45万 -2.3%
2023-07-13 0.582 0.6118 0.5813 0.5904 245.69万 1.44%
2023-07-11 0.5829 0.5844 0.5623 0.5744 163.47万 -1.46%
2023-07-10 0.5699 0.5889 0.5661 0.5821 409.06万 2.14%
2023-07-09 0.569 0.5851 0.5638 0.5699 143.06万 0.16%
2023-07-08 0.5721 0.5813 0.5645 0.569 101.17万 -0.54%
2023-07-07 0.5646 0.582 0.5637 0.5721 99.95万 1.33%
2023-07-05 0.598 0.6263 0.5805 0.5843 644.8万 -2.29%
2023-07-04 0.6438 0.6476 0.595 0.598 749.28万 -7.11%
2023-07-03 0.5828 0.7361 0.5744 0.6438 9919.08万 10.47%
2023-07-02 0.5492 0.5889 0.5446 0.5828 257.09万 6.12%
2023-07-01 0.55 0.5683 0.5355 0.5492 192.26万 -0.15%
2023-06-30 0.5538 0.5538 0.5355 0.55 83.84万 -0.69%
2023-06-28 0.5622 0.566 0.5477 0.5538 104.33万 -1.49%
2023-06-26 0.5668 0.5828 0.5592 0.5645 175.65万 -0.41%
2023-06-25 0.5538 0.5942 0.5492 0.5652 474.08万 2.06%
2023-06-22 0.4882 0.5614 0.4882 0.5294 2195.72万 8.44%
2023-06-21 0.4883 0.4959 0.4837 0.4882 76.44万 -0.02%
2023-06-20 0.4906 0.4982 0.4837 0.4883 85.76万 -0.47%
2023-06-19 0.4912 0.495 0.4875 0.4906 58.77万 -0.12%
2023-06-18 0.4761 0.4973 0.4761 0.4905 179.19万 3.02%
2023-06-17 0.4744 0.4836 0.47 0.4761 85.05万 0.36%
2023-06-16 0.4874 0.5034 0.4677 0.4744 333.79万 -2.67%
2023-06-15 0.4844 0.4927 0.4822 0.4874 77.9万 0.62%
2023-06-14 0.4973 0.5103 0.4822 0.4844 204.25万 -2.59%
2023-06-13 0.5149 0.5584 0.4829 0.4958 1615.02万 -3.71%
2023-06-12 0.479 0.566 0.4677 0.5164 2308.45万 7.81%
2023-06-11 0.5408 0.5492 0.4738 0.4798 160.45万 -11.28%
2023-06-10 0.5378 0.5462 0.5302 0.5408 60.7万 0.56%
2023-06-09 0.5424 0.5424 0.5286 0.537 56.4万 -1%
2023-06-08 0.5401 0.5515 0.5363 0.5424 109.97万 0.43%
2023-06-07 0.5584 0.5622 0.5256 0.5401 144.73万 -3.28%
2023-06-06 0.5721 0.5797 0.5584 0.5591 135.58万 -2.27%
2023-06-05 0.5759 0.5759 0.5669 0.5713 90.89万 -0.8%
2023-06-04 0.5645 0.6011 0.5637 0.5759 1034.23万 2.02%
2023-06-03 0.5629 0.5706 0.5568 0.5645 141.08万 0.28%
2023-06-02 0.5637 0.569 0.5577 0.5622 64.82万 -0.27%
2023-06-01 0.5759 0.5805 0.5607 0.5629 116.66万 -2.26%
2023-05-31 0.5835 0.5858 0.5706 0.5759 114.78万 -1.3%
2023-05-30 0.569 0.6057 0.569 0.5835 608.59万 2.55%
2023-05-29 0.5645 0.5706 0.5622 0.5698 94.19万 0.94%
2023-05-28 0.5637 0.5698 0.5614 0.5645 99.43万 0.14%
2023-05-27 0.5622 0.5896 0.5538 0.5637 578.9万 0.27%
2023-05-26 0.5774 0.6316 0.5547 0.5622 1601.89万 -2.63%
2023-05-25 0.6011 0.6026 0.5721 0.5774 87.02万 -3.94%
2023-05-24 0.5965 0.6034 0.5919 0.6011 67.53万 0.77%
2023-05-23 0.6148 0.6148 0.5896 0.598 106.9万 -2.73%
2023-05-22 0.6225 0.6255 0.6133 0.6148 95.24万 -1.24%
2023-05-21 0.6207 0.633 0.6185 0.6225 367.58万 0.29%
2023-05-20 0.6202 0.6247 0.6178 0.6207 61.45万 0.08%
2023-05-19 0.6202 0.627 0.6194 0.6202 100.4万 --
2023-05-18 0.6247 0.6278 0.6171 0.6202 188.72万 -0.72%
2023-05-17 0.6331 0.637 0.6202 0.6247 295.67万 -1.33%
2023-05-16 0.6667 0.6759 0.6293 0.6331 810.78万 -5.04%
2023-05-15 0.6331 0.7422 0.6331 0.6659 4613.5万 5.18%
2023-05-14 0.6225 0.6377 0.6209 0.6331 41.17万 1.7%
2023-05-13 0.6347 0.6537 0.6064 0.6217 119.71万 -2.05%
2023-05-12 0.6537 0.6568 0.6331 0.6347 47.8万 -2.91%
2023-05-11 0.6484 0.6568 0.637 0.6537 63.88万 0.82%
2023-05-10 0.6576 0.6658 0.6241 0.6431 187.78万 -2.2%
2023-05-05 0.6797 0.6919 0.6743 0.6858 130.67万 0.9%
2023-05-04 0.6888 0.698 0.6766 0.6797 104.41万 -1.32%
2023-05-03 0.692 0.6943 0.6766 0.6888 80.73万 -0.46%
2023-05-02 0.7155 0.7217 0.6897 0.692 199.69万 -3.28%
2023-05-01 0.7133 0.7415 0.7117 0.7155 755.29万 0.31%
2023-04-30 0.7087 0.7224 0.7079 0.7133 208.1万 0.65%
2023-04-29 0.7117 0.7186 0.7064 0.7087 121.24万 -0.42%
2023-04-28 0.7324 0.7332 0.7056 0.7117 308.73万 -2.83%

回顶部