dzoo币今日最新价格 实时

$ 0.00517172 涨幅：-6.41%
更新时间：2024-07-05 05:50:09

24H最高/最低价格

H：¥0.0535 / $0.00735834
L：¥0.0462 / $0.00635642

2021年最高价格/最低价格

H：¥2.08 / $0.29 (2021-05-14)
L：¥0 / $0 (2021-04-30)

历史最高/最低价格

H：¥0.64 / $0.087541
L：¥0.0145 / $0.00199854

Degen Zoo交易平台推荐

欧易OKX 币安Binance
dzoo走势图加载中...
  • dzoo币历史价格表
  • dzoo币概况
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
2021-12-30 0.009998 0.01053 0.009342 0.009958 113.31万 -0.4%
2021-12-29 0.009929 0.010193 0.009684 0.009998 149.51万 0.69%
2021-12-28 0.009914 0.01025 0.009702 0.009944 113.25万 0.3%
2021-12-27 0.010848 0.010868 0.009679 0.009916 115.67万 -8.59%
2021-12-26 0.009599 0.01204 0.009267 0.01085 177.58万 13.03%
2021-12-25 0.009118 0.00964 0.009102 0.009599 133.67万 5.28%
2021-12-24 0.00903 0.009704 0.008868 0.009118 149.13万 0.97%
2021-12-23 0.008715 0.009201 0.008518 0.009023 147.58万 3.53%
2021-12-22 0.00826 0.009044 0.008057 0.008726 139.47万 5.64%
2021-12-21 0.008786 0.00945 0.008249 0.00826 107.5万 -5.99%
2021-12-20 0.008367 0.008901 0.008115 0.008784 106.73万 4.98%
2021-12-19 0.008813 0.008985 0.008054 0.008371 115.57万 -5.02%
2021-12-18 0.009296 0.009917 0.008594 0.008817 140.83万 -5.15%
2021-12-17 0.01035 0.011923 0.009142 0.009322 162.8万 -9.93%
2021-12-16 0.008599 0.010557 0.008386 0.010311 154.56万 19.91%
2021-12-15 0.008262 0.008838 0.008214 0.008599 127.15万 4.08%
2021-12-14 0.008353 0.008755 0.008225 0.008258 104.37万 -1.14%
2021-12-13 0.008581 0.008669 0.008182 0.00835 109.02万 -2.69%
2021-12-12 0.008156 0.009007 0.007803 0.008581 110.43万 5.21%
2021-12-11 0.009018 0.009051 0.00807 0.00816 113.28万 -9.51%
2021-12-10 0.009282 0.01 0.008554 0.00902 151.2万 -2.82%
2021-12-09 0.009982 0.010192 0.009051 0.009282 156.55万 -7.01%
2021-12-08 0.009227 0.010002 0.009204 0.009982 133.53万 8.18%
2021-12-07 0.009902 0.010091 0.009063 0.009219 151.09万 -6.9%
2021-12-06 0.010927 0.01339 0.009902 0.009902 165.51万 -9.38%
2021-12-05 0.015968 0.015968 0.009644 0.010961 133.7万 -31.36%
2021-12-04 0.015455 0.016424 0.015411 0.015965 150.13万 3.3%
2021-12-03 0.016713 0.016818 0.015403 0.015453 173.33万 -7.54%
2021-12-02 0.017222 0.017342 0.016491 0.016713 115.11万 -2.96%
2021-12-01 0.017543 0.018239 0.01651 0.017223 114.22万 -1.82%
2021-11-30 0.017754 0.017915 0.017225 0.01754 42.3万 -1.21%
2021-11-29 0.018588 0.018928 0.017419 0.017753 38.35万 -4.49%
2021-11-28 0.017489 0.020768 0.017042 0.018589 46.91万 6.29%
2021-11-27 0.018776 0.01901 0.017177 0.017486 45.51万 -6.87%
2021-11-26 0.019389 0.019847 0.018206 0.018706 49.02万 -3.52%
2021-11-25 0.018845 0.020656 0.018806 0.019366 47.04万 2.76%
2021-11-24 0.019817 0.019943 0.018683 0.01885 44.86万 -4.88%
2021-11-23 0.020774 0.020819 0.019278 0.019818 50.85万 -4.6%
2021-11-22 0.020219 0.021815 0.019991 0.020795 56.69万 2.85%
2021-11-21 0.020638 0.022688 0.020187 0.020187 48.33万 -2.19%
2021-11-20 0.021715 0.021721 0.019522 0.020975 52.05万 -3.41%
2021-11-19 0.022862 0.023991 0.021702 0.021715 63.73万 -5.02%
2021-11-18 0.021601 0.022865 0.021246 0.022865 59.21万 5.85%
2021-11-17 0.022749 0.02351 0.020487 0.021626 74.7万 -4.94%
2021-11-16 0.023694 0.024232 0.022144 0.02276 68.17万 -3.94%
2021-11-15 0.024664 0.025751 0.023687 0.023691 67.61万 -3.95%
2021-11-14 0.024003 0.026094 0.023974 0.024787 69.51万 3.27%
2021-11-13 0.024704 0.02717 0.023758 0.024 77.29万 -2.85%
2021-11-12 0.02687 0.027811 0.024231 0.024569 98.22万 -8.56%
2021-11-11 0.024764 0.029867 0.024594 0.027555 129.54万 11.27%
2021-11-10 0.022003 0.02808 0.021687 0.024594 122.73万 11.78%
2021-11-09 0.022189 0.023299 0.021714 0.022003 86.34万 -0.84%
2021-11-08 0.021678 0.023326 0.021538 0.022209 77.65万 2.45%
2021-11-07 0.021094 0.02356 0.020901 0.021678 87.22万 2.77%
2021-11-06 0.020102 0.02494 0.020094 0.021098 101.91万 4.95%
2021-11-05 0.024545 0.024934 0.019771 0.020094 122.4万 -18.13%
2021-11-04 0.020649 0.034206 0.020649 0.024545 239.37万 18.87%
2021-11-03 0.015695 0.024635 0.015647 0.020899 165.08万 33.16%
2021-11-02 0.01537 0.016449 0.01528 0.015698 56.31万 2.13%
2021-11-01 0.015209 0.017833 0.014284 0.015365 75.39万 1.03%
2021-10-31 0.016007 0.016894 0.015166 0.015203 72.04万 -5.02%
2021-10-30 0.016485 0.018902 0.015786 0.016002 63.74万 -2.93%
2021-10-29 0.016587 0.018165 0.015779 0.016407 52.92万 -1.09%
2021-10-28 0.01856 0.018974 0.016587 0.016672 61.21万 -10.17%
2021-10-27 0.019296 0.020909 0.018408 0.018644 64.57万 -3.38%
2021-10-26 0.01891 0.021832 0.01868 0.019739 73.26万 4.38%
2021-10-25 0.017287 0.023911 0.017252 0.018787 101.43万 8.68%
2021-10-24 0.016988 0.018271 0.016932 0.017285 52.63万 1.75%
2021-10-23 0.017366 0.019553 0.016957 0.016988 57.03万 -2.18%
2021-10-22 0.017755 0.020349 0.017324 0.017354 49.7万 -2.26%
2021-10-21 0.019231 0.019388 0.016702 0.017785 48.39万 -7.52%
2021-10-20 0.020582 0.02119 0.019231 0.019292 46.38万 -6.27%
2021-10-19 0.021229 0.021996 0.020331 0.020516 53.94万 -3.36%
2021-10-18 0.020983 0.021785 0.020887 0.021055 41.33万 0.34%
2021-10-17 0.021186 0.021478 0.020375 0.020948 43.46万 -1.12%
2021-10-16 0.022713 0.022824 0.020909 0.0212 48.38万 -6.66%
2021-10-15 0.022116 0.023561 0.021604 0.022736 59.9万 2.8%
2021-10-14 0.022559 0.023671 0.022097 0.022116 46.9万 -1.96%
2021-10-13 0.023427 0.023828 0.022546 0.022559 49.66万 -3.71%
2021-10-12 0.023489 0.023846 0.023394 0.023438 69.47万 -0.22%
2021-10-11 0.022612 0.024334 0.02123 0.02284 69.86万 1.01%
2021-10-10 0.022612 0.023566 0.022442 0.022505 82.06万 -0.47%
2021-10-09 0.022217 0.024706 0.021691 0.022727 83.71万 2.3%
2021-10-08 0.024244 0.024244 0.021426 0.022214 73.47万 -8.37%
2021-10-07 0.025153 0.027143 0.02279 0.024242 92.04万 -3.62%
2021-10-06 0.025113 0.030255 0.024651 0.02515 124.75万 0.15%
2021-10-05 0.02118 0.027309 0.021117 0.025113 130.94万 18.57%
2021-10-04 0.019882 0.024664 0.019159 0.021181 89.04万 6.53%
2021-10-03 0.017621 0.021533 0.017525 0.019862 83.7万 12.72%
2021-10-02 0.01754 0.018399 0.017048 0.017629 64.82万 0.51%
2021-10-01 0.017306 0.018635 0.017191 0.017392 67.06万 0.5%
2021-09-30 0.017875 0.019291 0.017008 0.017309 69.13万 -3.17%
2021-09-29 0.018911 0.019331 0.01773 0.01784 51.4万 -5.66%
2021-09-28 0.018792 0.019845 0.017658 0.018911 51.84万 0.63%
2021-09-27 0.022062 0.022079 0.016383 0.018777 63.5万 -14.89%
2021-09-26 0.022866 0.025337 0.021731 0.022064 61.4万 -3.51%
2021-09-25 0.024788 0.025519 0.022784 0.022861 62.57万 -7.77%
2021-09-24 0.024278 0.025712 0.024155 0.024765 69.71万 2.01%
2021-09-23 0.02465 0.026068 0.022863 0.024284 74.9万 -1.48%
2021-09-22 0.023802 0.026559 0.022315 0.024652 67.93万 3.57%
2021-09-21 0.029325 0.02982 0.023323 0.023804 67.33万 -18.83%
2021-09-20 0.029564 0.030184 0.028931 0.029346 75.12万 -0.74%
2021-09-19 0.029554 0.030161 0.028987 0.029573 77.88万 0.06%
2021-09-18 0.030505 0.030658 0.029466 0.029542 81.98万 -3.16%
2021-09-17 0.031635 0.031857 0.030299 0.03056 84.25万 -3.4%
2021-09-16 0.031049 0.031635 0.03045 0.031632 78.66万 1.88%
2021-09-15 0.03113 0.031707 0.029752 0.031061 86.71万 -0.22%
2021-09-14 0.032928 0.033065 0.030479 0.031149 89.92万 -5.4%
2021-09-13 0.032261 0.03325 0.031536 0.032941 93.12万 2.11%
2021-09-12 0.032458 0.033045 0.030743 0.032265 70.72万 -0.59%
2021-09-11 0.033992 0.035276 0.031531 0.032445 84.86万 -4.55%
2021-09-10 0.032294 0.037009 0.032161 0.03403 90.67万 5.38%
2021-09-09 0.031252 0.033761 0.029699 0.03231 84.86万 3.39%
2021-09-08 0.039013 0.039333 0.031252 0.031273 80.76万 -19.84%
2021-09-07 0.040203 0.040262 0.03865 0.038994 104.77万 -3.01%
2021-09-06 0.040435 0.041629 0.039488 0.040162 115.31万 -0.68%
2021-09-05 0.040203 0.040801 0.038981 0.040449 110.83万 0.61%
2021-09-04 0.040225 0.042633 0.039289 0.040213 108.03万 -0.03%
2021-09-03 0.041867 0.042111 0.039489 0.040216 106.09万 -3.94%
2021-09-02 0.042518 0.043134 0.041585 0.041905 103.82万 -1.44%
2021-09-01 0.041504 0.043459 0.040992 0.042532 114.9万 2.48%
2021-08-31 0.041837 0.042239 0.040923 0.041556 108.34万 -0.67%
2021-08-30 0.041843 0.043366 0.041152 0.041853 114.26万 0.02%
2021-08-29 0.043921 0.044322 0.041746 0.041858 111.6万 -4.7%
2021-08-28 0.040626 0.05032 0.040389 0.043771 112.23万 7.74%
2021-08-27 0.041486 0.043423 0.040415 0.040659 101.77万 -1.99%
2021-08-26 0.044088 0.044161 0.040984 0.041448 101.84万 -5.99%
2021-08-25 0.044941 0.046335 0.044088 0.044089 114.41万 -1.9%
2021-08-24 0.044495 0.045752 0.044429 0.044958 124.07万 1.04%
2021-08-23 0.045275 0.045994 0.044318 0.044437 124.11万 -1.85%
2021-08-22 0.045739 0.047057 0.045182 0.045273 121.99万 -1.02%
2021-08-21 0.043614 0.047016 0.043104 0.04576 137.79万 4.92%
2021-08-20 0.044146 0.045882 0.041929 0.043616 167.8万 -1.2%
2021-08-19 0.046649 0.047543 0.043736 0.044124 163.66万 -5.41%
2021-08-18 0.04543 0.063996 0.045362 0.046644 260.43万 2.67%
2021-08-17 0.042767 0.049361 0.041991 0.04544 179.18万 6.25%
2021-08-16 0.037967 0.046428 0.037175 0.042807 144.97万 12.75%
2021-08-15 0.033974 0.039461 0.033891 0.038037 121.82万 11.96%
2021-08-14 0.032093 0.034027 0.031896 0.033986 84.82万 5.9%
2021-08-13 0.032497 0.033397 0.031151 0.032038 81.68万 -1.41%
2021-08-12 0.032836 0.033511 0.030639 0.032534 86.47万 -0.92%
2021-08-11 0.026737 0.034038 0.026494 0.032806 122.56万 22.7%
2021-08-10 0.0255 0.026763 0.024884 0.026763 67.6万 4.95%
2021-08-09 0.025911 0.026013 0.024909 0.025515 66.95万 -1.53%
2021-08-08 0.02476 0.026036 0.0238 0.025887 58.18万 4.55%
2021-08-07 0.024818 0.02592 0.024434 0.024785 39.22万 -0.13%
2021-08-06 0.024957 0.026151 0.024457 0.024818 52.13万 -0.56%
2021-08-05 0.02474 0.025542 0.02425 0.024993 61.69万 1.02%
2021-08-04 0.026484 0.026595 0.024097 0.02474 66.27万 -6.59%
2021-08-03 0.024735 0.026627 0.023551 0.026485 62.28万 7.07%
2021-08-02 0.023676 0.025499 0.022845 0.024725 53.86万 4.43%
2021-08-01 0.026033 0.029491 0.023611 0.023611 64.03万 -9.3%
2021-07-31 0.040752 0.041947 0.019985 0.026027 140.19万 -36.13%
2021-07-30 0.04618 0.04638 0.038929 0.04079 84.83万 -11.67%
2021-07-29 0.048071 0.048146 0.046122 0.046185 103.34万 -3.92%
2021-07-28 0.052047 0.052217 0.047855 0.048091 232.94万 -7.6%
2021-07-27 0.049056 0.054253 0.049005 0.052026 263.05万 6.05%
2021-07-26 0.049266 0.049828 0.047805 0.049028 248.49万 -0.48%
2021-07-25 0.047617 0.050407 0.047483 0.049265 242.9万 3.46%
2021-07-24 0.048091 0.048429 0.04758 0.047635 205.83万 -0.95%
2021-07-23 0.047795 0.048113 0.047145 0.048069 233.36万 0.57%
2021-07-22 0.045981 0.047852 0.045179 0.047712 247.98万 3.76%
2021-07-21 0.049049 0.049291 0.045136 0.045997 212.92万 -6.22%
2021-07-20 0.051178 0.052639 0.048638 0.049272 215.54万 -3.72%
2021-07-19 0.051174 0.051971 0.050169 0.051264 251.42万 0.18%
2021-07-18 0.051938 0.05217 0.050742 0.051197 321.08万 -1.43%
2021-07-17 0.055389 0.055648 0.050884 0.051952 221.34万 -6.21%
2021-07-16 0.0584 0.058481 0.055276 0.055396 263.78万 -5.14%
2021-07-15 0.059889 0.05998 0.057327 0.058394 284.44万 -2.5%
2021-07-14 0.062588 0.062671 0.059506 0.059886 262.45万 -4.32%
2021-07-13 0.068383 0.068485 0.061817 0.062634 243.22万 -8.41%
2021-07-12 0.064707 0.071833 0.064148 0.068369 268.33万 5.66%
2021-07-11 0.060744 0.064778 0.06067 0.064573 293.01万 6.3%
2021-07-10 0.060797 0.062464 0.058977 0.060727 244.26万 -0.12%
2021-07-09 0.058868 0.066815 0.058474 0.060811 272.11万 3.3%
2021-07-08 0.056009 0.060878 0.055872 0.058794 245.32万 4.97%
2021-07-07 0.057166 0.057195 0.05465 0.056043 232.93万 -1.96%
2021-07-06 0.058457 0.06101 0.056961 0.057183 220.79万 -2.18%
2021-07-05 0.057474 0.059424 0.057067 0.058512 225.87万 1.81%
2021-07-04 0.05726 0.059087 0.057121 0.057481 229.94万 0.39%
2021-07-03 0.05909 0.059268 0.056649 0.057258 239.93万 -3.1%
2021-07-02 0.058636 0.05996 0.058322 0.059072 243.77万 0.74%
2021-07-01 0.061102 0.06152 0.058626 0.058733 249.02万 -3.88%
2021-06-30 0.061879 0.063169 0.061027 0.061206 253.32万 -1.09%
2021-06-29 0.060941 0.065317 0.060247 0.061845 259.68万 1.48%
2021-06-28 0.059229 0.061219 0.057054 0.060936 243.78万 2.88%
2021-06-27 0.06078 0.060864 0.057079 0.059374 236.44万 -2.31%
2021-06-26 0.062544 0.062723 0.060516 0.060835 244.62万 -2.73%
2021-06-25 0.060833 0.062961 0.059724 0.062544 239.24万 2.81%
2021-06-24 0.056579 0.065766 0.056468 0.060839 240.45万 7.53%
2021-06-23 0.067258 0.06742 0.053095 0.056522 230.97万 -15.96%
2021-06-22 0.076472 0.080783 0.063492 0.067264 263.87万 -12.04%
2021-06-21 0.074209 0.085027 0.073901 0.076365 304.37万 2.91%
2021-06-20 0.059743 0.095868 0.056904 0.074279 285.27万 24.33%
2021-06-19 0.072792 0.079263 0.049717 0.05966 227.59万 -18.04%
2021-06-18 0.082305 0.084671 0.072606 0.072782 192.02万 -11.57%
2021-06-17 0.089273 0.089405 0.082246 0.082246 206.87万 -7.87%
2021-06-16 0.093654 0.097224 0.088976 0.089299 219.62万 -4.65%
2021-06-15 0.081918 0.097793 0.081668 0.093573 227.93万 14.23%
2021-06-14 0.083018 0.084043 0.078886 0.081874 208.62万 -1.38%
2021-06-13 0.084695 0.084814 0.076573 0.083058 206.9万 -1.93%
2021-06-12 0.09331 0.093508 0.083726 0.084746 213.97万 -9.18%
2021-06-11 0.1019 0.1039 0.093283 0.093353 225.61万 -8.39%
2021-06-10 0.082649 0.1024 0.082637 0.1019 253.05万 23.29%
2021-06-09 0.1024 0.1024 0.081613 0.082637 201.06万 -19.3%
2021-06-08 0.1017 0.1033 0.1005 0.1023 253.17万 0.59%
2021-06-07 0.1025 0.1054 0.1011 0.1017 252.27万 -0.78%
2021-06-06 0.1078 0.1151 0.1017 0.1025 254.54万 -4.92%
2021-06-05 0.1161 0.1173 0.1037 0.1079 262.2万 -7.06%
2021-06-04 0.1222 0.1271 0.1134 0.116 276.52万 -5.07%
2021-06-03 0.1233 0.1262 0.1175 0.1222 290万 -0.89%
2021-06-02 0.1281 0.1408 0.1225 0.1233 405.75万 -3.75%
2021-06-01 0.1135 0.1286 0.1118 0.1281 536.07万 12.86%
2021-05-31 0.1116 0.1163 0.1042 0.1136 490.31万 1.79%
2021-05-30 0.1206 0.1234 0.1097 0.1121 451.91万 -7.05%
2021-05-29 0.1436 0.1438 0.1153 0.1207 496.25万 -15.95%
2021-05-28 0.1442 0.1472 0.1433 0.1435 575.85万 -0.49%
2021-05-27 0.1427 0.1482 0.138 0.1442 617.36万 1.05%
2021-05-26 0.1132 0.1486 0.1111 0.1427 514万 26.06%
2021-05-25 0.096859 0.1163 0.063367 0.1132 650.5万 16.87%
2021-05-24 0.114 0.116 0.09634 0.096485 387.33万 -15.36%
2021-05-23 0.136 0.1378 0.098311 0.114 421.68万 -16.18%
2021-05-22 0.157 0.1699 0.1283 0.1351 569.42万 -13.95%
2021-05-21 0.1486 0.1649 0.1344 0.157 627.91万 5.65%
2021-05-20 0.2104 0.2168 0.1343 0.1486 561.2万 -29.37%
2021-05-19 0.225 0.2269 0.2062 0.2103 839.65万 -6.53%
2021-05-18 0.2425 0.2425 0.2215 0.2254 905.88万 -7.05%
2021-05-17 0.2506 0.2589 0.2423 0.2425 935.8万 -3.23%
2021-05-16 0.2334 0.2642 0.2314 0.2506 1018.03万 7.37%
2021-05-15 0.2464 0.2717 0.2333 0.2333 939.81万 -5.32%
2021-05-14 0.2296 0.286 0.2143 0.2457 998.22万 7.01%
2021-05-13 0.234 0.2439 0.2263 0.2297 867.29万 -1.84%
2021-05-12 0.2661 0.2728 0.2259 0.2343 624.19万 -11.95%
2021-05-11 0.2399 0.2733 0.2382 0.2662 740.78万 10.96%
2021-05-10 0.235 0.2487 0.2105 0.2396 712.3万 1.96%
2021-05-09 0.2233 0.2494 0.2053 0.235 599.64万 5.24%
2021-05-08 0.2196 0.2371 0.1729 0.2236 724.35万 1.82%
2021-05-07 0.1858 0.2821 0.185 0.2228 972.19万 19.91%
2021-05-06 0.1316 0.1869 0.1235 0.1858 725.3万 41.19%
2021-05-05 0.081424 0.1512 0.081282 0.1301 601.88万 59.78%
2021-05-04 0.088582 0.090457 0.079584 0.081369 251.53万 -8.14%
2021-05-03 0.1084 0.1144 0.082602 0.088588 319.04万 -18.28%
2021-05-02 0.082367 0.1392 0.080745 0.1083 647.04万 31.48%
2021-05-01 0.08121 0.086535 0.076385 0.082361 496.97万 1.42%
2021-04-30 0 0 0 0 0 --

回顶部