ddx币今日最新价格 实时

$ 0.04999838 涨幅：-0.04%
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥0.3556 / $0.0489123
L：¥0.3525 / $0.04849207

2022年最高价格/最低价格

H：¥0.01 / $0 (2022-06-07)
L：¥0 / $0 (2022-07-28)

历史最高/最低价格

H：¥111.09 / $15.28
L：¥0.1099 / $0.01511023

DerivaDAO交易平台推荐

欧易OKX 币安Binance
ddx走势图加载中...
  • ddx币历史价格表
  • ddx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 0.00070843 0.0007309 0.00070843 0.0007309 171.14 3.17%
2022-12-29 0.00069116 0.00070924 0.00069116 0.00070843 1162.44 2.5%
2022-12-28 0.00068937 0.00069116 0.00068533 0.00069116 43.6559 0.26%
2022-12-27 0.00069375 0.00069746 0.00068937 0.00068937 56.163 -0.63%
2022-12-26 0.00069928 0.00069928 0.00069375 0.00069375 49.9243 -0.79%
2022-12-25 0.00067566 0.00070573 0.00067566 0.00069928 57.0333 3.5%
2022-12-24 0.00067566 0.00067566 0.00067566 0.00067566 2091.55 --
2022-12-22 0.00066516 0.00066516 0.00066516 0.00066516 124.18 --
2022-12-21 0.00066346 0.00066516 0.00064253 0.00066516 124.18 0.26%
2022-12-20 0.0006473 0.00066517 0.0006473 0.00066346 161.38 2.5%
2022-12-19 0.0006473 0.0006473 0.0006473 0.0006473 105.3 --
2022-12-17 0.00070188 0.00070188 0.00070188 0.00070188 92.177 --
2022-12-16 0.00070188 0.00070188 0.00070188 0.00070188 92.177 --
2022-12-14 0.00073163 0.00073163 0.00070774 0.00070774 111.49 -3.27%
2022-12-13 0.00077646 0.00077646 0.00073163 0.00073163 110.02 -5.77%
2022-12-12 0.00076368 0.00077667 0.00076368 0.00077646 252.89 1.67%
2022-12-11 0.00077214 0.00077923 0.00076368 0.00076368 427.94 -1.1%
2022-12-10 0.00076485 0.00077806 0.00076485 0.00077214 164.22 0.95%
2022-12-09 0.00076873 0.00076873 0.00075947 0.00076485 270.26 -0.5%
2022-12-08 0.00078734 0.00078734 0.00076808 0.00076873 202.41 -2.36%
2022-12-07 0.00079658 0.00079658 0.00078405 0.00078734 120.57 -1.16%
2022-12-06 0.00079174 0.00080826 0.00079123 0.00079658 175.72 0.61%
2022-12-05 0.0008035 0.00081214 0.00079174 0.00079174 771.51 -1.46%
2022-12-04 0.00079979 0.0008035 0.00079979 0.0008035 93.3136 0.46%
2022-11-30 0.00086934 0.00086934 0.00086934 0 0 -100%
2022-11-29 0.00086934 0.00086934 0.00086934 0 0 -100%
2022-11-28 0.00087536 0.00087536 0.00086934 0.00086934 84.4388 -0.69%
2022-11-27 0.00079498 0.00087536 0.00079498 0.00087536 1242.05 10.11%
2022-11-26 0.00078118 0.00079498 0.00078118 0.00079498 1201.08 1.77%
2022-11-23 0.00068146 0.00068146 0.00068146 0.00068146 237.37 --
2022-11-22 0.00070461 0.00070971 0.00067378 0.00068146 237.37 -3.29%
2022-11-21 0.00071184 0.00071184 0.00069619 0.00070461 268.2 -1.02%
2022-11-20 0.00071425 0.00071425 0.00070464 0.00071184 422.34 -0.34%
2022-11-18 0.00072139 0.00072139 0.00072139 0.00072139 199.51 --
2022-11-17 0.00073712 0.00073712 0.00072139 0.00072139 199.51 -2.13%
2022-11-16 0.00073078 0.00073078 0.00073078 0.00073078 176.87 --
2022-11-15 0.00072983 0.00074498 0.00070481 0.00073078 176.87 0.13%
2022-11-14 0.00074083 0.00074364 0.00072953 0.00072983 170.72 -1.48%
2022-11-13 0.00078838 0.00078838 0.00071733 0.00074083 656.08 -6.03%
2022-11-12 0.00074851 0.0007991 0.00074851 0.00078838 395.37 5.33%
2022-11-11 0.00078493 0.00078493 0.00072295 0.00074851 880.88 -4.64%
2022-11-10 0.00093441 0.00093441 0.00078493 0.00078493 978.61 -16%
2022-11-09 0.00090269 0.00093441 0.00090269 0.00093441 61.291 3.51%
2022-11-08 0.00096443 0.00096702 0.00089419 0.00090269 163.28 -6.4%
2022-11-07 0.00097455 0.00098242 0.00096276 0.00096443 63.7833 -1.04%
2022-11-06 0.001044 0.001047 0.00097455 0.00097455 2107.12 -6.65%
2022-11-05 0.00090128 0.001044 0.00090128 0.001044 1183.83 15.84%
2022-11-04 0.00088944 0.00090128 0.00087326 0.00090128 452.6 1.33%
2022-11-03 0.00088191 0.00088944 0.00088191 0.00088944 294.32 0.85%
2022-10-30 0.00080045 0.00082778 0.00080045 0.00082778 118.8 3.41%
2022-10-29 0.00072284 0.00080045 0.0007148 0.00080045 1391.91 10.74%
2022-10-28 0.00071878 0.00072893 0.00071878 0.00072284 118.05 0.56%
2022-10-27 0.00069949 0.0007258 0.00069949 0.00071878 92.9765 2.76%
2022-10-26 0.00070204 0.00070204 0.00068938 0.00069949 308.42 -0.36%
2022-10-25 0.0006983 0.00070955 0.0006977 0.00070204 359.42 0.54%
2022-10-24 0.00070218 0.00070541 0.00069516 0.0006983 241.99 -0.55%
2022-10-23 0.0007044 0.00070996 0.00069291 0.00070218 122.92 -0.32%
2022-10-22 0.00070264 0.00070641 0.00069361 0.0007044 66.4618 0.25%
2022-10-18 0.00070814 0.00071721 0.00070788 0.00071539 83.6173 1.02%
2022-10-17 0.00071094 0.00071654 0.00070427 0.00070814 117.17 -0.39%
2022-10-16 0.0007158 0.00071837 0.00070972 0.00071094 916.24 -0.68%
2022-10-15 0.00073263 0.00073263 0.00073263 0 0 -100%
2022-10-14 0.00073263 0.00073263 0.00073263 0.00073263 61.6647 --
2022-10-13 0.00073445 0.00073878 0.00072816 0.00073263 61.6647 -0.25%
2022-10-12 0.00074316 0.00074356 0.00072912 0.00073445 443.43 -1.17%
2022-10-11 0.00076245 0.00076245 0.00076245 0.00076245 145.62 --
2022-10-10 0.00077639 0.00077959 0.00075772 0.00076245 145.62 -1.8%
2022-10-09 0.00078947 0.00079131 0.00076904 0.00077639 456.35 -1.66%
2022-10-07 0.00081107 0.00081107 0.00081107 0 0 -100%
2022-10-06 0.00081107 0.00081107 0.00081107 0.00081107 1772.8 --
2022-10-05 0.00078189 0.00081659 0.00078135 0.00081107 1772.8 3.73%
2022-10-04 0.00077883 0.00079413 0.00077772 0.00078189 586.06 0.39%
2022-10-03 0.00077774 0.00078129 0.00077189 0.00077883 414.26 0.14%
2022-10-02 0.00077668 0.00078027 0.00077668 0.00077825 320.33 0.2%
2022-10-01 0.00076639 0.00078387 0.00076639 0.00077668 631.66 1.34%
2022-09-30 0.00068831 0.00078094 0.00068831 0.00076639 3380.13 11.34%
2022-09-29 0.00065028 0.00068834 0.00064799 0.00068831 1483.6 5.85%
2022-09-27 0.00065368 0.00065368 0.00065368 0 0 -100%
2022-09-26 0.00065625 0.00065918 0.00065136 0.00065368 711.66 -0.39%
2022-09-25 0.00066502 0.00066502 0.00066502 0.00066502 87.7233 --
2022-09-24 0.00067016 0.00067093 0.00066502 0.00066502 87.7233 -0.77%
2022-09-22 0.00065072 0.00065134 0.00064976 0.00065 111.71 -0.11%
2022-09-21 0 0.00067522 0.00067522 0 0 --
2022-09-20 0.00067522 0.00067522 0.00067522 0 0 -100%
2022-09-19 0.00067182 0.00067597 0.00067182 0.00067522 480.18 0.51%
2022-09-18 0.00066535 0.00067376 0.00066464 0.00067182 480.19 0.97%
2022-09-16 0.00069306 0.00069306 0.00066499 0.00067617 1011.83 -2.44%
2022-09-15 0.00071787 0.00071787 0.00068881 0.00069306 340.22 -3.46%
2022-09-14 0.0007096 0.00072129 0.00070948 0.00071787 347.65 1.17%
2022-09-10 0.00068881 0.00068881 0.00068881 0.00068881 463.45 --
2022-09-09 0.00065838 0.00070057 0.00065838 0.00068881 463.45 4.62%
2022-09-08 0.00068674 0.00068721 0.00064458 0.00065838 554.1 -4.13%
2022-09-07 0.00068937 0.00068937 0.00067931 0.00068664 832.57 -0.4%
2022-09-06 0.00070211 0.00070211 0.00068886 0.00068937 286.56 -1.81%
2022-09-05 0.00070517 0.0007052 0.00070211 0.00070211 223.04 -0.43%
2022-09-03 0.00070264 0.00070264 0.00070264 0 0 -100%
2022-09-02 0.00072029 0.0007208 0.00070051 0.00070264 522.81 -2.45%
2022-09-01 0.00074708 0.00074708 0.00071666 0.00072029 615.85 -3.59%
2022-08-31 0.00070616 0.00074836 0.00070616 0.00074708 290.91 5.79%
2022-08-30 0.00071238 0.00071238 0.00070601 0.00070616 129.67 -0.87%
2022-08-29 0.0007138 0.00071447 0.0006981 0.00071238 1040.41 -0.2%
2022-08-28 0.0007078 0.00071884 0.00068647 0.0007138 1569.69 0.85%
2022-08-27 0.00073498 0.00073912 0.00070647 0.0007078 624.36 -3.7%
2022-08-26 0.00071317 0.0007414 0.00071303 0.00073498 1157.86 3.06%
2022-08-25 0.00073034 0.0007324 0.00070759 0.00071317 838.11 -2.35%
2022-08-24 0.00073022 0.00073036 0.00073022 0.00073034 82.2967 0.02%
2022-08-23 0.00072769 0.00072769 0.00072769 0.00072769 532.73 --
2022-08-22 0.00070488 0.00072772 0.00068857 0.00072769 532.73 3.24%
2022-08-21 0.00068329 0.00070943 0.00068329 0.00070488 733.63 3.16%
2022-08-20 0.00076414 0.00076414 0.00067099 0.00068314 1029.83 -10.6%
2022-08-19 0.00077541 0.00077541 0.00075871 0.00076414 285.05 -1.45%
2022-08-18 0.00078661 0.00079943 0.00077452 0.00077541 763.72 -1.42%
2022-08-15 0.00082897 0.00082897 0.00082897 0.00082897 666.81 --
2022-08-14 0.00081985 0.00083092 0.00081684 0.00082897 666.81 1.11%
2022-08-13 0.00083123 0.00083792 0.00081059 0.00081985 1640.16 -1.37%
2022-08-12 0.00079357 0.00079357 0.00079357 0.00079357 233.91 --
2022-08-11 0.00078246 0.00079653 0.0007783 0.00079357 233.91 1.42%
2022-08-10 0.00083903 0.00083903 0.00077473 0.00078246 1067.1 -6.74%
2022-08-09 0.00082696 0.00083964 0.00082696 0.00083903 177.07 1.46%
2022-08-08 0.00079255 0.00082805 0.00079255 0.00082696 644.59 4.34%
2022-08-07 0.00078204 0.00079479 0.00077853 0.00079255 1331.04 1.34%
2022-08-06 0.00079205 0.00079897 0.00078129 0.00078176 1008.73 -1.3%
2022-08-05 0.00070821 0.00070821 0.00070821 0 0 -100%
2022-08-04 0.00065623 0.00071305 0.00065623 0.00070821 869.11 7.92%
2022-08-03 0.00067696 0.00067696 0.00065466 0.00065623 788.92 -3.06%
2022-08-02 0.00067655 0.00068677 0.00067032 0.00067696 1031.31 0.06%
2022-08-01 0.00071611 0.00071735 0.00067341 0.00067655 1031.32 -5.52%
2022-07-31 0.00069926 0.0007394 0.00068583 0.00071611 1542.44 2.41%
2022-07-30 0.00067479 0.00070856 0.00067479 0.00069926 213.13 3.63%
2022-07-29 0.00064887 0.00068894 0.00064071 0.00067479 313.53 3.99%
2022-07-28 0.00061649 0.00065031 0.00061639 0.00064887 653.96 5.25%
2022-07-27 0.00073431 0.00073431 0.00061643 0.00061649 2965.82 -16.04%
2022-07-26 0.0007569 0.00076551 0.00072467 0.00073431 293.15 -2.98%
2022-07-22 0.00080961 0.00080961 0.00075469 0.00075729 969.76 -6.46%
2022-07-21 0.00080794 0.00080964 0.00080498 0.00080961 701.17 0.21%
2022-07-19 0 0.00076651 0.00075309 0.00076651 155.92 --
2022-07-17 0.00070309 0.00070834 0.00070309 0.00070779 298.93 0.67%
2022-07-16 0 0.00070973 0.00070061 0.00070309 481.83 --
2022-07-15 0.0006793 0.0006793 0.0006793 0.0006793 740.47 --
2022-07-14 0.00069179 0.0006793 0.0006793 0.0006793 740.47 -1.81%
2022-07-13 0.0007 0.000751 0.00069179 0.00069179 399.54 -1.17%
2022-07-12 0.0007 0.000751 0.0007 0.00072619 1173.42 3.74%
2022-07-11 0.0007 0.000751 0.0007 0.00072619 1173.41 3.74%
2022-07-10 0.0007 0.000748 0.0007 0.000746 1141.41 6.57%
2022-07-09 0.000703 0.000716 0.000698 0.000713 2930.46 1.42%
2022-07-08 0.000705 0.000711 0.000691 0.000703 1.15万 -0.28%
2022-07-07 0.000721 0.000724 0.000676 0.000705 9720.7 -2.22%
2022-07-02 0.00078873 0.00078873 0.00078873 0 0 -100%
2022-07-01 0.00078873 0.00078873 0.00078873 0 0 -100%
2022-06-24 0.00078873 0.00078873 0.00078873 0 0 -100%
2022-06-23 0.00078873 0.00078873 0.00078873 0 0 -100%
2022-06-22 0.00072321 0.00079639 0.00072321 0.00078873 703.55 9.06%
2022-06-21 0.000682 0.00072331 0.000682 0.00072321 864 6.04%
2022-06-20 0.00067434 0.00068727 0.00063381 0.000682 2237.66 1.14%
2022-06-19 0.00075871 0.00075989 0.00067434 0.00067434 2278.58 -11.12%
2022-06-18 0.00076309 0.00079113 0.00075731 0.00075871 574.99 -0.57%
2022-06-15 0.00085224 0.00085224 0.00085224 0.00085224 418.96 --
2022-06-14 0.001028 0.001028 0.00083996 0.00085224 418.96 -17.1%
2022-06-13 0.001028 0.001028 0.001028 0.001028 202.5 --
2022-06-12 0.001047 0.001047 0.001012 0.001028 559.21 -1.81%
2022-06-11 0.001093 0.001093 0.001043 0.001047 1560.26 -4.21%
2022-06-10 0.001119 0.00112 0.001093 0.001093 2696.6 -2.32%
2022-06-09 0.00096495 0.001132 0.00096415 0.001119 5867.11 15.96%
2022-06-08 0.001127 0.001129 0.00094244 0.00096495 3682.63 -14.38%
2022-06-07 0.001122 0.001169 0.001114 0.001127 1768.63 0.45%
2022-06-06 0.00115 0.001166 0.001112 0.001122 1607.62 -2.43%
2022-06-05 0.001127 0.001151 0.001125 0.00115 835.52 2.04%
2022-06-04 0.001144 0.001144 0.001144 0.001144 957.2 --
2022-06-03 0.001156 0.001161 0.001139 0.001144 957.2 -1.04%

回顶部