deto币今日最新价格 实时

$ 0.03055939 涨幅：-5.01%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥0.2043 / $0.02810084
L：¥0.1913 / $0.0263141

2022年最高价格/最低价格

H：¥5.67 / $0.78 (2022-09-28)
L：¥0.04 / $0.01 (2022-06-25)

历史最高/最低价格

H：¥4.57 / $0.629138
L：¥0.1198 / $0.01647693

Delta Exchange交易平台推荐

欧易OKX 币安Binance
deto走势图加载中...
  • deto币历史价格表
  • deto币概况
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
2022-12-30 0.016172 0.016803 0.015877 0.015909 4.62万 -1.63%
2022-12-29 0.016782 0.016806 0.016038 0.016172 4.87万 -3.63%
2022-12-28 0.016413 0.01737 0.015531 0.016774 6.94万 2.2%
2022-12-27 0.016885 0.017477 0.016067 0.016334 4.68万 -3.26%
2022-12-26 0.019476 0.019991 0.016611 0.01698 7.05万 -12.82%
2022-12-25 0.016544 0.0219 0.015525 0.019464 8.35万 17.65%
2022-12-24 0.015234 0.016751 0.014258 0.01655 2.32万 8.64%
2022-12-23 0.013815 0.015294 0.013711 0.015263 1.78万 10.48%
2022-12-22 0.014659 0.015197 0.013072 0.013807 1.71万 -5.81%
2022-12-21 0.015043 0.016066 0.014566 0.014663 2.76万 -2.53%
2022-12-20 0.015665 0.015735 0.01475 0.015043 2.79万 -3.97%
2022-12-19 0.014982 0.016389 0.01408 0.015674 2.84万 4.62%
2022-12-18 0.015889 0.017561 0.014644 0.015035 3.36万 -5.37%
2022-12-17 0.016949 0.019918 0.015319 0.015897 5.1万 -6.21%
2022-12-16 0.016902 0.019368 0.014465 0.016914 6.69万 0.07%
2022-12-15 0.017406 0.021404 0.015382 0.016532 10.7万 -5.02%
2022-12-14 0.016226 0.020224 0.014613 0.017413 33.24万 7.32%
2022-12-13 0.016245 0.017364 0.015894 0.016172 30.97万 -0.45%
2022-12-12 0.017948 0.017972 0.014535 0.016269 7.75万 -9.35%
2022-12-11 0.01948 0.019675 0.016457 0.017957 6.18万 -7.82%
2022-12-10 0.018172 0.020046 0.018052 0.019461 7.07万 7.09%
2022-12-09 0.019107 0.019907 0.017549 0.018115 7.45万 -5.19%
2022-12-08 0.020275 0.023195 0.018946 0.019118 6.2万 -5.71%
2022-12-07 0.020898 0.022325 0.019931 0.020281 6.91万 -2.95%
2022-12-06 0.022113 0.024616 0.020653 0.020802 2.48万 -5.93%
2022-12-05 0.02353 0.024153 0.021146 0.022121 1.43万 -5.99%
2022-12-04 0.022198 0.024582 0.019864 0.023529 2.6万 6%
2022-12-03 0.020287 0.042134 0.016662 0.020726 6.03万 2.16%
2022-12-02 0.020817 0.021641 0.017876 0.019957 6276.39 -4.13%
2022-12-01 0.023844 0.024468 0.01555 0.020818 1.02万 -12.69%
2022-11-30 0.025624 0.025764 0.021151 0.023844 2.47万 -6.95%
2022-11-29 0.029306 0.029435 0.024415 0.025624 2.36万 -12.56%
2022-11-28 0.033394 0.036464 0.027226 0.029306 3.02万 -12.24%
2022-11-27 0.033702 0.037137 0.03186 0.033394 2.95万 -0.91%
2022-11-26 0.053011 0.053132 0.026948 0.034092 8.39万 -35.69%
2022-11-25 0.06631 0.067403 0.049971 0.051118 565.45万 -22.91%
2022-11-24 0.063487 0.076205 0.056449 0.066352 8.83万 4.51%
2022-11-23 0.070743 0.080897 0.05964 0.063488 4.15万 -10.26%
2022-11-22 0.062947 0.083382 0.055923 0.07065 7.08万 12.24%
2022-11-21 0.072687 0.082515 0.061033 0.062603 4.82万 -13.87%
2022-11-20 0.081489 0.082377 0.071679 0.072802 4.06万 -10.66%
2022-11-19 0.070065 0.081698 0.069882 0.081489 5.89万 16.3%
2022-11-18 0.075295 0.081482 0.064997 0.070232 4.99万 -6.72%
2022-11-17 0.050479 0.1001 0.04523 0.075263 8.81万 49.1%
2022-11-16 0.046467 0.057979 0.03002 0.050479 2.69万 8.63%
2022-11-15 0.042245 0.055992 0.038121 0.046467 2.69万 9.99%
2022-11-14 0.05384 0.061475 0.023834 0.042245 2.67万 -21.54%
2022-11-13 0.057797 0.060844 0.049019 0.05384 1.34万 -6.85%
2022-11-12 0.03655 0.063274 0.03655 0.057797 1789.56 58.13%
2022-11-11 0.059744 0.059744 0.03066 0.03655 80.6011 -38.82%
2022-11-10 0.081426 0.083346 0.059744 0.059744 4802.54 -26.63%
2022-11-09 0.090705 0.092103 0.074988 0.081426 1.89万 -10.23%
2022-11-08 0.09778 0.09778 0.08719 0.090705 2.2万 -7.24%
2022-11-07 0.087995 0.1091 0.087204 0.09778 2.04万 11.12%
2022-11-06 0.086093 0.099623 0.082487 0.087995 1.89万 2.21%
2022-11-05 0.089073 0.09214 0.082133 0.086031 1.25万 -3.42%
2022-11-04 0.086014 0.093378 0.081293 0.089072 1.28万 3.56%
2022-11-03 0.088123 0.093172 0.081075 0.086014 6538 -2.39%
2022-11-02 0.085437 0.099723 0.070025 0.088024 1.95万 3.03%
2022-11-01 0.088976 0.095183 0.08255 0.085437 1.44万 -3.98%
2022-10-31 0.093666 0.09782 0.08223 0.08927 2.12万 -4.69%
2022-10-30 0.082424 0.1079 0.081995 0.093666 2.44万 13.64%
2022-10-29 0.083482 0.089049 0.082045 0.082045 1.03万 -1.72%
2022-10-28 0.089892 0.095367 0.082076 0.083482 1.49万 -7.13%
2022-10-27 0.095895 0.099479 0.084438 0.089892 2.22万 -6.26%
2022-10-26 0.087795 0.09843 0.083979 0.095895 1.49万 9.23%
2022-10-25 0.086404 0.095125 0.080551 0.08781 1.14万 1.63%
2022-10-24 0.089664 0.1015 0.083206 0.087063 1.18万 -2.9%
2022-10-23 0.083311 0.095267 0.078502 0.088658 1.56万 6.42%
2022-10-22 0.090998 0.093341 0.077709 0.083311 1.73万 -8.45%
2022-10-21 0.093476 0.094081 0.082454 0.090998 1.49万 -2.65%
2022-10-20 0.077542 0.1095 0.077542 0.088684 4.2万 14.37%
2022-10-19 0.070949 0.086313 0.0672 0.077542 2.23万 9.29%
2022-10-18 0.063356 0.071896 0.062269 0.070949 2.57万 11.98%
2022-10-17 0.0696 0.072003 0.057093 0.063442 1.05万 -8.85%
2022-10-16 0.068093 0.07774 0.0621 0.070952 1.67万 4.2%
2022-10-15 0.05796 0.069426 0.05725 0.068092 2.53万 17.48%
2022-10-14 0.067081 0.072798 0.051136 0.05796 3.29万 -13.6%
2022-10-13 0.076452 0.083936 0.057289 0.067081 11.2万 -12.26%
2022-10-12 0.094205 0.1312 0.056841 0.076456 30.08万 -18.84%
2022-10-11 0.1164 0.1274 0.062964 0.062964 2152.9 -45.91%
2022-10-10 0.1026 0.1377 0.1026 0.1164 3899.43 13.45%
2022-10-09 0.1141 0.1412 0.1026 0.1026 3039.89 -10.08%
2022-10-08 0.1225 0.1717 0.1136 0.1141 4989.22 -6.86%
2022-10-07 0.144 0.177 0.050581 0.1225 5534.4 -14.93%
2022-10-06 0.1208 0.2029 0.1149 0.144 1.19万 19.21%
2022-10-05 0.1118 0.1631 0.1057 0.1351 3904.82 20.84%
2022-10-04 0.1153 0.133 0.056922 0.1118 7757.78 -3.04%
2022-10-03 0.1187 0.1575 0.092813 0.1153 1.16万 -2.86%
2022-10-02 0.1075 0.1615 0.1075 0.1187 8591.34 10.42%
2022-10-01 0.1199 0.142 0.1021 0.1075 1.98万 -10.34%
2022-09-30 0.1337 0.2689 0.069949 0.1199 3.61万 -10.32%
2022-09-29 0.095239 0.188 0.08599 0.1337 2.34万 40.38%
2022-09-28 0.073216 0.78 0.069674 0.095239 9840.48 30.08%
2022-09-27 0.064299 0.078998 0.049471 0.073216 8623.33 13.87%
2022-09-26 0.065233 0.076845 0.046191 0.064299 1.69万 -1.43%
2022-09-25 0.065306 0.084246 0.040246 0.065931 9091.26 0.96%
2022-09-24 0.043742 0.079814 0.017304 0.065306 2.12万 49.3%
2022-09-23 0.040706 0.046807 0.016263 0.042599 2.16万 4.65%
2022-09-22 0.035655 0.045328 0.016004 0.038687 1.16万 8.5%
2022-09-21 0.043801 0.05315 0.015627 0.037783 9597.45 -13.74%
2022-09-20 0.033219 0.050121 0.01419 0.043806 3.64万 31.87%
2022-09-19 0.036255 0.040163 0.014208 0.033219 3349.5 -8.37%
2022-09-18 0.036347 0.04198 0.014332 0.036255 1.02万 -0.25%
2022-09-17 0.032076 0.037248 0.029192 0.034706 1.63万 8.2%
2022-09-16 0.030722 0.036517 0.02957 0.032076 5039.58 4.41%
2022-09-15 0.028852 0.032957 0.028437 0.030722 5219.24 6.48%
2022-09-14 0.032203 0.035067 0.025759 0.028437 5473.11 -11.69%
2022-09-13 0.039533 0.039533 0.011895 0.032385 1703.97 -18.08%
2022-09-12 0.030632 0.039533 0.013608 0.039533 1203.25 29.06%
2022-09-11 0.030578 0.032118 0.027369 0.030632 2250.08 0.18%
2022-09-10 0.031902 0.034015 0.026936 0.030038 8685.98 -5.84%
2022-09-09 0.031 0.034278 0.027377 0.031902 8086.67 2.91%
2022-09-08 0.032464 0.035074 0.010244 0.031 2.27万 -4.51%
2022-09-07 0.034594 0.03647 0.010815 0.032548 4652.32 -5.91%
2022-09-06 0.029004 0.03623 0.028036 0.03128 1917.14 7.85%
2022-09-05 0.027388 0.029087 0.027388 0.029087 94.9059 6.2%
2022-09-04 0.026044 0.033776 0.026044 0.027388 852.35 5.16%
2022-09-03 0.012911 0.2101 0.012003 0.026044 14.0705 101.72%
2022-09-01 0.073683 0.2185 0.07367 0.2185 0.0066 196.54%
2022-08-31 0.078521 0.078521 0.073141 0.07367 0.0022 -6.18%
2022-08-29 0.075159 0.075159 0.075159 0 0 -100%
2022-08-28 0.075159 0.075159 0.075159 0.075159 0.0023 --
2022-08-27 0.012265 0.012265 0.011114 0 0 -100%
2022-08-26 0.08265 0.2115 0.011107 0.012265 9.8101 -85.16%
2022-08-25 0.1063 0.1063 0.1063 0 0 -100%
2022-08-24 0.036913 0.1063 0.034716 0.1063 121 187.97%
2022-08-23 0.037344 0.038222 0.033879 0.036913 110.76 -1.15%
2022-08-22 0.032757 0.037524 0.031565 0.037344 98.4659 14%
2022-08-21 0.030363 0.036069 0.029041 0.032757 82.126 7.88%
2022-08-20 0.030587 0.08452 0.028351 0.030363 112.05 -0.73%
2022-08-19 0.050649 0.1052 0.027374 0.030587 173.96 -39.61%
2022-08-18 0.041922 0.066644 0.037291 0.050649 131.18 20.82%
2022-08-17 0.036243 0.04363 0.033109 0.041922 108.3 15.67%
2022-08-16 0.032787 0.037279 0.031599 0.036243 95.0378 10.54%
2022-08-15 0.030927 0.037488 0.026516 0.032787 84.297 6.01%
2022-08-14 0.027981 0.031908 0.026063 0.030927 82.1435 10.53%
2022-08-13 0.027514 0.029586 0.024713 0.027981 75.0805 1.7%
2022-08-12 0.026897 0.039456 0.024878 0.027514 76.659 2.29%
2022-08-11 0.027461 0.030813 0.025593 0.026897 60.3245 -2.05%
2022-08-10 0.030648 0.030657 0.026962 0.027651 73.4621 -9.78%
2022-08-09 0.0288 0.032157 0.027024 0.030648 77.5722 6.42%
2022-08-08 0.029003 0.034359 0.023101 0.0288 75.2613 -0.7%
2022-08-07 0.026674 0.041845 0.025236 0.029003 76.5 8.73%
2022-08-06 0.024515 0.028305 0.024042 0.026714 69.2766 8.97%
2022-08-05 0.023669 0.026566 0.022168 0.024515 63.5749 3.57%
2022-08-04 0.023381 0.025056 0.022238 0.023669 60.323 1.23%
2022-08-03 0.025067 0.026124 0.023191 0.023381 60.1791 -6.73%
2022-08-02 0.024557 0.026388 0.023437 0.025067 61.367 2.08%
2022-08-01 0.023943 0.025735 0.023513 0.023733 57.8824 -0.88%
2022-07-31 0.023591 0.037264 0.022735 0.023943 59.8686 1.49%
2022-07-30 0.023661 0.025767 0.022946 0.023591 63.3673 -0.3%
2022-07-29 0.024517 0.02591 0.023151 0.023661 65.3668 -3.49%
2022-07-28 0.024125 0.02637 0.023152 0.024517 64.1934 1.62%
2022-07-27 0.025282 0.026289 0.023543 0.024051 60.5482 -4.87%
2022-07-26 0.024832 0.026975 0.023663 0.025282 65.896 1.81%
2022-07-25 0.02702 0.027434 0.024484 0.024832 64.1336 -8.1%
2022-07-24 0.025883 0.028235 0.02544 0.02702 66.023 4.39%
2022-07-23 0.027752 0.030013 0.025525 0.025883 68.0911 -6.73%
2022-07-22 0.029581 0.031059 0.026673 0.026694 73.6088 -9.76%
2022-07-21 0.029993 0.031241 0.027582 0.029581 74.4882 -1.37%
2022-07-20 0.028553 0.030277 0.026373 0.029993 75.3799 5.04%
2022-07-19 0.020337 0.028875 0.021281 0.028572 7.7881 40.49%
2022-07-17 0 0.022992 0.020095 0.022992 49.6169 --
2022-07-15 0.02074 0.021183 0.019363 0.021178 52.3363 2.11%
2022-07-14 0.027905 0.032508 0.011872 0.02074 51.0388 -25.68%
2022-07-13 0.02797 0.05436 0.008665 0.027905 71.1189 -0.23%
2022-07-12 0.02797 0.048643 0.008665 0.032261 82.438 15.34%
2022-07-11 0.02797 0.048643 0.008665 0.032652 83.201 16.74%
2022-07-10 0.02797 0.048643 0.008665 0.031666 84.0076 13.21%
2022-07-09 0.029425 0.039103 0.008665 0.027614 71.0013 -6.15%
2022-07-08 0.032838 0.067219 0.013195 0.029425 75.5186 -10.39%
2022-07-07 0.033657 0.036483 0.020932 0.032838 81.8451 -2.43%
2022-07-06 0.035544 0.037046 0.033095 0.033657 83.9112 -5.31%
2022-07-05 0.034659 0.038882 0.029805 0.035544 87.7123 2.55%
2022-07-04 0.036698 0.038222 0.034185 0.035859 86.8017 -2.29%
2022-07-03 0.036281 0.069055 0.035209 0.036698 93.2151 1.15%
2022-07-02 0.037685 0.061302 0.033998 0.036166 91.2417 -4.03%
2022-07-01 0.039893 0.069231 0.01064 0.037685 100.89 -5.53%
2022-06-30 0.042438 0.044275 0.038889 0.039893 104.67 -6%
2022-06-29 0.043105 0.046507 0.040201 0.042438 105.74 -1.55%
2022-06-28 0.044754 0.072257 0.031695 0.043105 112.4 -3.68%
2022-06-27 0.043081 0.065034 0.031711 0.044754 116.2 3.88%
2022-06-26 0.043987 0.063423 0.005235 0.043002 106.9 -2.24%
2022-06-25 0.044401 0.047867 0.005017 0.044087 113.45 -0.71%
2022-06-24 0.045827 0.048072 0.005106 0.044401 117.39 -3.11%
2022-06-23 0.048256 0.060544 0.043367 0.045827 120.15 -5.03%
2022-06-22 0.050044 0.052019 0.026419 0.048798 119.43 -2.49%
2022-06-21 0.050943 0.082695 0.045602 0.050043 140.63 -1.77%
2022-06-20 0.049186 0.05208 0.025515 0.050943 126.92 3.57%
2022-06-19 0.053302 0.055872 0.046439 0.049186 130.34 -7.72%
2022-06-18 0.051016 0.054891 0.050208 0.052739 137.69 3.38%
2022-06-17 0.051957 0.080122 0.049018 0.051016 137.78 -1.81%
2022-06-16 0.058896 0.075529 0.029364 0.051957 183.65 -11.78%
2022-06-15 0.060273 0.064616 0.050983 0.058854 187.58 -2.35%

回顶部