deto币今日最新价格 实时

$ 0.0305488 涨幅：-5.06%
更新时间：2024-07-05 06:50:09

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥0.33 / $0.05 (2023-01-08)
L：¥0.08 / $0.01 (2023-05-03)

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
2023-05-05 0.01214 0.012462 0.012033 0.012332 1.55万 1.58%
2023-05-04 0.011904 0.012207 0.011806 0.01214 1.49万 1.98%
2023-05-03 0.012773 0.012787 0.011639 0.011904 1.64万 -6.8%
2023-05-02 0.013024 0.013264 0.012612 0.012773 1.51万 -1.93%
2023-05-01 0.012525 0.013812 0.012464 0.012963 1.54万 3.5%
2023-04-30 0.012728 0.012901 0.012462 0.012525 1.5万 -1.59%
2023-04-29 0.012289 0.013382 0.012192 0.012728 1.66万 3.57%
2023-04-28 0.012791 0.012846 0.011936 0.012317 1.87万 -3.71%
2023-04-27 0.012801 0.013343 0.012369 0.012791 1.36万 -0.08%
2023-04-26 0.013193 0.013621 0.012712 0.012808 1.56万 -2.92%
2023-04-25 0.013451 0.013651 0.012838 0.013192 1.59万 -1.93%
2023-04-24 0.01382 0.013906 0.013216 0.013451 1.54万 -2.67%
2023-04-23 0.014027 0.014368 0.013398 0.013835 1.6万 -1.37%
2023-04-22 0.013074 0.015165 0.01299 0.01403 4.65万 7.31%
2023-04-21 0.014231 0.014233 0.012945 0.013077 1.17万 -8.11%
2023-04-20 0.014434 0.014623 0.013727 0.014233 1.58万 -1.39%
2023-04-19 0.014529 0.014735 0.014282 0.014491 1.67万 -0.26%
2023-04-18 0.014221 0.014843 0.014115 0.014544 1.26万 2.27%
2023-04-17 0.013861 0.016503 0.013403 0.014184 1.8万 2.33%
2023-04-16 0.015618 0.015763 0.013654 0.013859 1.56万 -11.26%
2023-04-15 0.01513 0.015976 0.015097 0.015603 1.62万 3.13%
2023-04-14 0.01464 0.017238 0.014309 0.01513 1.82万 3.35%
2023-04-13 0.013651 0.014721 0.013537 0.01464 1.56万 7.24%
2023-04-12 0.013582 0.013942 0.013289 0.013644 1.6万 0.46%
2023-04-11 0.013724 0.014149 0.013439 0.013513 1.53万 -1.54%
2023-04-10 0.014795 0.015122 0.013644 0.013724 1.7万 -7.24%
2023-04-09 0.013679 0.019733 0.013239 0.014773 2.09万 8%
2023-04-08 0.013883 0.013998 0.013629 0.013689 1.51万 -1.4%
2023-04-07 0.013361 0.013957 0.012748 0.013957 1.69万 4.46%
2023-04-06 0.013193 0.013444 0.01317 0.013357 1.57万 1.24%
2023-04-05 0.013132 0.0134 0.013008 0.013234 1.58万 0.78%
2023-04-04 0.014029 0.014217 0.012967 0.01315 1.55万 -6.27%
2023-04-03 0.014554 0.014721 0.014003 0.014029 1.56万 -3.61%
2023-04-02 0.015023 0.01759 0.01443 0.014546 2.35万 -3.18%
2023-04-01 0.015823 0.015926 0.014908 0.015023 1.53万 -5.06%
2023-03-31 0.016465 0.016548 0.015218 0.015823 1.63万 -3.9%
2023-03-30 0.015582 0.01664 0.015232 0.016506 1.73万 5.93%
2023-03-29 0.015986 0.016065 0.015461 0.015597 1.59万 -2.43%
2023-03-28 0.015846 0.016121 0.015482 0.015986 1.04万 0.88%
2023-03-27 0.016041 0.016109 0.015623 0.015846 3504.96 -1.22%
2023-03-26 0.016231 0.016305 0.015987 0.016041 1.09万 -1.17%
2023-03-25 0.016476 0.016569 0.016036 0.016233 1.62万 -1.47%
2023-03-24 0.016524 0.016771 0.016408 0.016476 1.65万 -0.29%
2023-03-23 0.016967 0.017831 0.0161 0.016524 1.76万 -2.61%
2023-03-22 0.017255 0.017358 0.016664 0.016928 1.64万 -1.9%
2023-03-21 0.017206 0.017643 0.017064 0.017203 1.6万 -0.02%
2023-03-20 0.017379 0.017883 0.017147 0.017178 1.86万 -1.16%
2023-03-19 0.017866 0.018001 0.016902 0.017325 1.69万 -3.03%
2023-03-18 0.018167 0.018281 0.017446 0.017866 1.52万 -1.66%
2023-03-17 0.018066 0.018316 0.018025 0.018214 1.38万 0.82%
2023-03-16 0.018325 0.018835 0.018036 0.018144 1.74万 -0.99%
2023-03-15 0.018468 0.018628 0.017946 0.018325 1.64万 -0.77%
2023-03-14 0.018264 0.019306 0.018206 0.018468 1.66万 1.12%
2023-03-13 0.01872 0.024112 0.017836 0.018264 1.89万 -2.44%
2023-03-12 0.018635 0.01886 0.01856 0.018723 1.72万 0.47%
2023-03-11 0.018889 0.018958 0.018448 0.018634 1.65万 -1.35%
2023-03-10 0.019712 0.019892 0.018818 0.01884 1.71万 -4.42%
2023-03-09 0.019016 0.020214 0.018772 0.019713 1.67万 3.67%
2023-03-08 0.020382 0.021752 0.01881 0.01902 2.19万 -6.68%
2023-03-07 0.020757 0.020797 0.020018 0.020382 2857.17 -1.81%
2023-03-06 0.020279 0.021026 0.020144 0.020741 1.52万 2.28%
2023-03-05 0.019869 0.020391 0.019566 0.020291 1.67万 2.12%
2023-03-04 0.020497 0.020826 0.019428 0.019873 1.88万 -3.04%
2023-03-03 0.020991 0.021089 0.020174 0.020563 1.8万 -2.04%
2023-03-02 0.021232 0.021333 0.020737 0.020991 1.49万 -1.14%
2023-03-01 0.022119 0.022922 0.020345 0.021235 1.5万 -4%
2023-02-28 0.021281 0.023015 0.020769 0.022119 1.68万 3.94%
2023-02-27 0.020511 0.021968 0.020167 0.02121 1.74万 3.41%
2023-02-26 0.020482 0.020754 0.018626 0.020522 1.75万 0.2%
2023-02-25 0.021451 0.029686 0.018433 0.020482 3.18万 -4.52%
2023-02-24 0.018271 0.021969 0.017974 0.021415 2.61万 17.21%
2023-02-23 0.019666 0.019914 0.01765 0.018271 1.69万 -7.09%
2023-02-22 0.020133 0.020226 0.018757 0.019666 1.76万 -2.32%
2023-02-21 0.020435 0.020962 0.019905 0.020133 1.53万 -1.48%
2023-02-20 0.021187 0.021302 0.020168 0.020444 1.66万 -3.51%
2023-02-19 0.021607 0.021729 0.020929 0.021234 1.48万 -1.73%
2023-02-18 0.022117 0.022579 0.021002 0.021607 1.89万 -2.31%
2023-02-17 0.02065 0.022609 0.020168 0.022179 1.96万 7.4%
2023-02-16 0.020458 0.021323 0.020018 0.020622 1.66万 0.8%
2023-02-15 0.019659 0.025563 0.019522 0.020458 3.37万 4.06%
2023-02-14 0.018808 0.02008 0.018532 0.019672 1.78万 4.59%
2023-02-13 0.019282 0.019516 0.018733 0.01885 1.57万 -2.24%
2023-02-12 0.019208 0.0193 0.019136 0.019282 1.64万 0.39%
2023-02-11 0.019368 0.019418 0.018993 0.019234 1.59万 -0.69%
2023-02-10 0.019971 0.020013 0.019071 0.019368 1.43万 -3.02%
2023-02-09 0.019826 0.020637 0.019556 0.01995 1.5万 0.63%
2023-02-08 0.020366 0.020771 0.019092 0.019826 1.55万 -2.65%
2023-02-07 0.020016 0.020578 0.019359 0.020298 1.18万 1.41%
2023-02-06 0.020119 0.020349 0.018591 0.020016 1.29万 -0.51%
2023-02-05 0.01983 0.020463 0.019223 0.020081 1.59万 1.27%
2023-02-04 0.019877 0.020883 0.018652 0.019907 1.78万 0.15%
2023-02-03 0.01944 0.020058 0.01815 0.019877 1.82万 2.25%
2023-02-02 0.019689 0.019752 0.019238 0.019428 1.64万 -1.33%
2023-02-01 0.020357 0.020488 0.019397 0.019661 1.55万 -3.42%
2023-01-31 0.021207 0.02161 0.019644 0.020359 1.77万 -4%
2023-01-30 0.021145 0.025195 0.020627 0.021207 1.76万 0.29%
2023-01-29 0.020888 0.021865 0.020585 0.021144 1.38万 1.23%
2023-01-28 0.021941 0.022029 0.020427 0.020941 1.48万 -4.56%
2023-01-27 0.023189 0.023189 0.021806 0.021929 1.49万 -5.43%
2023-01-26 0.023001 0.023265 0.021558 0.023129 1.67万 0.56%
2023-01-25 0.022563 0.023686 0.021748 0.023001 1.74万 1.94%
2023-01-24 0.022672 0.023906 0.022491 0.022563 1.58万 -0.48%
2023-01-23 0.02397 0.02412 0.022559 0.022728 1.47万 -5.18%
2023-01-22 0.022322 0.025231 0.020952 0.02397 1.88万 7.38%
2023-01-21 0.023444 0.024983 0.02047 0.02209 1.99万 -5.78%
2023-01-20 0.024823 0.024961 0.023374 0.023374 1.59万 -5.84%
2023-01-19 0.022633 0.025131 0.022169 0.024837 2.35万 9.74%
2023-01-18 0.022103 0.022915 0.021442 0.022694 2.29万 2.67%
2023-01-17 0.022549 0.023433 0.021727 0.022142 2.29万 -1.8%
2023-01-16 0.023157 0.023911 0.021684 0.022552 1.87万 -2.61%
2023-01-15 0.022744 0.023428 0.022546 0.02309 2.37万 1.52%
2023-01-14 0.022771 0.024125 0.022139 0.022741 2.64万 -0.13%
2023-01-13 0.023118 0.023758 0.022173 0.022766 2.11万 -1.52%
2023-01-12 0.021656 0.025579 0.021333 0.023042 2.94万 6.4%
2023-01-11 0.023548 0.024225 0.021363 0.021633 2.21万 -8.13%
2023-01-10 0.024809 0.024847 0.022376 0.023543 2.5万 -5.1%
2023-01-09 0.025484 0.028019 0.024493 0.024847 2.95万 -2.5%
2023-01-08 0.021896 0.045461 0.02183 0.025484 8.97万 16.39%
2023-01-07 0.024315 0.0245 0.019711 0.021902 5.01万 -9.92%
2023-01-06 0.019481 0.026635 0.019477 0.024312 6.61万 24.8%
2023-01-05 0.016577 0.02024 0.016318 0.019477 6.64万 17.49%
2023-01-04 0.015614 0.017524 0.015127 0.016578 4.43万 6.17%
2023-01-03 0.014149 0.016287 0.014025 0.015616 4.41万 10.37%
2023-01-02 0.014622 0.021054 0.014046 0.014516 4.8万 -0.72%
2023-01-01 0.014012 0.015082 0.01366 0.014622 5.7万 4.35%

回顶部