dextf币今日最新价格 实时

$ 0.17288 涨幅：+4.02%
更新时间：2024-07-16 05:15:08

24H最高/最低价格

H：¥1.7499 / $0.240963
L：¥1.6563 / $0.228083

2021年最高价格/最低价格

H：¥0 / $0 (1970-01-01)
L：¥0 / $0 (2021-06-26)

历史最高/最低价格

H：¥28.9 / $3.98
L：¥0.0094 / $0.00130007

Domani Protocol交易平台推荐

欧易OKX 币安Binance
dextf走势图加载中...
  • dextf币历史价格表
  • dextf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 0.00000159 0.00000202 0.00000159 0.00000202 3.27万 27.04%
2021-12-29 0.00000188 0.00000299 0.0000014 0.00000159 3.09万 -15.43%
2021-12-28 0.00000229 0.00000229 0.00000188 0.00000188 2.51万 -17.9%
2021-12-27 0.00000219 0.00000263 0.00000199 0.00000229 2.98万 4.57%
2021-12-26 0.00000196 0.00000239 0.00000192 0.00000219 1.96万 11.73%
2021-12-25 0.00000234 0.00000242 0.000001 0.00000197 2.72万 -15.81%
2021-12-24 0.00000193 0.0000025 0.00000176 0.00000234 4.03万 21.24%
2021-12-23 0.00000196 0.00000199 0.00000189 0.00000193 2.08万 -1.53%
2021-12-22 0.00000202 0.00000207 0.00000195 0.00000196 3.28万 -2.97%
2021-12-21 0.0000022 0.00000229 0.00000202 0.00000203 2.97万 -7.73%
2021-12-20 0.00000224 0.00000229 0.00000203 0.00000219 2.38万 -2.23%
2021-12-19 0.00000203 0.00000229 0.00000202 0.00000224 2.65万 10.34%
2021-12-18 0.00000204 0.0000022 0.00000186 0.00000203 2.71万 -0.49%
2021-12-17 0.00000229 0.00000229 0.00000177 0.00000204 3.16万 -10.92%
2021-12-16 0.000002 0.0000025 0.00000195 0.00000229 2.46万 14.5%
2021-12-15 0.00000213 0.00000213 0.000002 0.000002 2.91万 -6.1%
2021-12-14 0.00000228 0.00000249 0.00000205 0.00000213 2.91万 -6.58%
2021-12-13 0.00000224 0.0000023 0.00000223 0.00000228 2.81万 1.79%
2021-12-12 0.00000245 0.00000246 0.00000217 0.00000224 2.58万 -8.57%
2021-12-11 0.00000236 0.00000253 0.0000022 0.00000245 3.87万 3.81%
2021-12-10 0.00000254 0.00000259 0.00000233 0.00000235 2.9万 -7.48%
2021-12-09 0.00000258 0.00000259 0.00000241 0.00000254 2.58万 -1.55%
2021-12-08 0.0000028 0.0000028 0.00000235 0.00000258 2.77万 -7.86%
2021-12-07 0.00000262 0.00000295 0.00000243 0.0000028 2.33万 6.87%
2021-12-06 0.00000269 0.00000287 0.00000239 0.00000262 1.21万 -2.6%
2021-12-05 0.00000281 0.00000293 0.0000021 0.00000269 3.82万 -4.27%
2021-12-04 0.00000249 0.000003 0.00000212 0.00000281 3.59万 12.85%
2021-12-03 0.0000031 0.00000326 0.00000211 0.00000249 2.83万 -19.68%
2021-12-02 0.00000317 0.00000322 0.0000028 0.0000031 2.22万 -2.21%
2021-12-01 0.00000337 0.00000352 0.00000303 0.00000317 2.69万 -5.93%
2021-11-30 0.00000357 0.0000038 0.00000323 0.00000337 3.74万 -5.6%
2021-11-29 0.0000032 0.00000389 0.00000319 0.00000356 3.25万 11.25%
2021-11-28 0.00000331 0.00000422 0.000003 0.0000032 1.74万 -3.32%
2021-11-27 0.00000429 0.0000047 0.00000299 0.00000331 4.53万 -22.84%
2021-11-26 0.00000348 0.0000052 0.00000245 0.00000429 5.67万 23.28%
2021-11-25 0.0000034 0.00000407 0.00000209 0.00000348 2.83万 2.35%
2021-11-24 0.00000441 0.0000046 0.00000332 0.0000034 2.86万 -22.9%
2021-11-23 0.00000477 0.00000497 0.0000041 0.00000441 3.75万 -7.55%
2021-11-22 0.00000415 0.0000055 0.00000348 0.00000477 6.13万 14.94%
2021-11-21 0.00000513 0.00000648 0.00000399 0.00000415 9.63万 -19.1%
2021-11-20 0.0000039 0.00000592 0.0000039 0.00000513 7.52万 31.54%
2021-11-19 0.00000381 0.00000391 0.00000381 0.0000039 2.53万 2.36%
2021-11-18 0.0000044 0.0000044 0.00000379 0.00000381 1.72万 -13.41%
2021-11-17 0.0000047 0.0000047 0.00000439 0.0000044 2.5万 -6.38%
2021-11-16 0.0000044 0.00000472 0.0000044 0.0000047 5.74万 6.82%
2021-11-15 0.00000435 0.00000495 0.00000433 0.00000445 12.79万 2.3%
2021-11-14 0.00000419 0.00000436 0.00000419 0.00000431 5.19万 2.86%
2021-11-12 0.00000452 0.00000452 0.00000404 0.00000411 6.19万 -9.07%
2021-11-09 0.00000472 0.00000686 0.00000462 0.00000547 34.46万 15.89%
2021-11-08 0.0000054 0.00000547 0.00000538 0.00000546 3.79万 1.11%
2021-11-07 0.00000511 0.00000527 0.00000509 0.00000512 3.88万 0.2%
2021-11-03 0.00000539 0.0000054 0.00000493 0.00000501 7.64万 -7.05%
2021-11-02 0.00000597 0.00000597 0.00000534 0.00000536 10.11万 -10.22%
2021-11-01 0.0000053 0.00000655 0.00000523 0.00000596 17.21万 12.45%
2021-10-31 0.00000448 0.00000531 0.00000448 0.00000529 10.09万 18.08%
2021-10-30 0.00000364 0.00000455 0.00000364 0.00000439 11.82万 20.6%
2021-10-29 0.00000345 0.00000365 0.00000319 0.00000353 8.44万 2.32%
2021-10-28 0.00000409 0.0000041 0.00000329 0.00000344 15.23万 -15.89%
2021-10-16 0.00000191 0.00000193 0.00000189 0.00000192 6579.03 0.52%
2021-10-15 0.0000018 0.0000019 0.0000018 0.0000019 1.63万 5.56%
2021-10-14 0.00000157 0.0000017 0.00000157 0.00000164 2.62万 4.46%
2021-10-13 0.00000199 0.00000199 0.00000141 0.00000158 6.29万 -20.6%
2021-10-12 0.00000201 0.00000202 0.000002 0.000002 7011.25 -0.5%
2021-10-11 0.00000207 0.00000207 0.00000198 0.00000201 1.03万 -2.9%
2021-10-09 0.00000197 0.00000213 0.00000196 0.00000207 1.74万 5.08%
2021-10-07 0.00000204 0.00000204 0.00000204 0.00000204 1.42万 --
2021-10-06 0.00000191 0.00000206 0.00000191 0.00000204 1.47万 6.81%
2021-10-05 0.00000174 0.00000194 0.0000017 0.00000191 2.35万 9.77%
2021-10-04 0.00000172 0.00000176 0.00000169 0.00000173 7998.11 0.58%
2021-10-03 0.00000161 0.00000173 0.0000016 0.00000173 1.21万 7.45%
2021-10-02 0.00000146 0.00000161 0.00000146 0.0000016 5240.99 9.59%
2021-10-01 0.00000144 0.00000147 0.00000144 0.00000147 1.93万 2.08%
2021-09-29 0.00000119 0.00000119 0.00000116 0.00000117 1439.51 -1.68%
2021-09-28 0.00000123 0.00000125 0.0000012 0.0000012 3583.78 -2.44%
2021-09-27 0.00000124 0.00000124 0.0000012 0.00000122 4751.73 -1.61%
2021-09-26 0.00000127 0.00000127 0.00000123 0.00000125 1942.04 -1.57%
2021-09-25 0.00000134 0.00000137 0.0000012 0.00000125 2752.56 -6.72%
2021-09-24 0.00000132 0.00000137 0.00000131 0.00000134 3529.56 1.52%
2021-09-23 0.00000131 0.00000132 0.00000119 0.00000131 4439.15 --
2021-09-22 0.00000136 0.00000138 0.00000124 0.00000132 7956.26 -2.94%
2021-09-21 0.00000136 0.00000138 0.00000115 0.00000137 3.39万 0.74%
2021-09-20 0.00000137 0.00000138 0.00000133 0.00000135 2207.18 -1.46%
2021-09-19 0.00000138 0.00000138 0.00000138 0.00000138 4.52万 --
2021-09-18 0.00000124 0.00000146 0.0000012 0.00000139 4.48万 12.1%
2021-09-17 0.00000123 0.00000125 0.00000122 0.00000123 5839.05 --
2021-09-16 0.00000119 0.00000124 0.00000119 0.00000124 2243.06 4.2%
2021-09-15 0.000001 0.00000119 0.000001 0.00000118 1.91万 18%
2021-09-14 0.000001 0.00000103 0.00000098568 0.00000099577 4271.79 -0.42%
2021-09-13 0.00000107 0.00000109 0.00000103 0.00000108 4671.92 0.93%
2021-09-12 0.00000107 0.00000109 0.00000104 0.00000108 2839.79 0.93%
2021-09-11 0.00000106 0.00000106 0.00000105 0.00000105 6764.5 -0.94%
2021-09-09 0.00000112 0.00000117 0.00000102 0.00000106 1.05万 -5.36%
2021-09-08 0.0000014 0.00000141 0.00000109 0.00000113 4.92万 -19.29%
2021-09-07 0.00000132 0.00000132 0.00000101 0.0000011 4.94万 -16.67%
2021-09-06 0.00000149 0.00000149 0.00000129 0.00000131 2.65万 -12.08%
2021-09-05 0.00000151 0.00000151 0.00000147 0.00000147 1.33万 -2.65%
2021-09-04 0.00000147 0.00000154 0.00000147 0.00000153 1.57万 4.08%
2021-09-03 0.00000119 0.00000148 0.00000119 0.00000147 5.67万 23.53%
2021-09-02 0.00000126 0.00000126 0.00000118 0.00000118 1.09万 -6.35%
2021-09-01 0.00000122 0.00000128 0.00000121 0.00000125 9779.69 2.46%
2021-08-31 0.00000162 0.00000162 0.0000012 0.00000121 4.34万 -25.31%
2021-08-30 0.00000163 0.00000165 0.0000016 0.00000163 6065.84 --
2021-08-29 0.00000162 0.00000164 0.00000159 0.00000162 1.8万 --
2021-08-28 0.00000158 0.00000158 0.00000151 0.00000158 7256.36 --
2021-08-27 0.00000144 0.00000161 0.00000144 0.00000159 3.21万 10.42%
2021-08-26 0.00000127 0.00000133 0.00000125 0.0000013 5514.96 2.36%
2021-08-25 0.00000121 0.00000133 0.00000121 0.00000128 1.73万 5.79%
2021-08-24 0.0000011 0.00000122 0.00000108 0.0000012 6114.96 9.09%
2021-08-23 0.00000115 0.00000115 0.0000011 0.00000111 1.67万 -3.48%
2021-08-22 0.00000108 0.0000011 0.00000104 0.00000108 2.48万 --
2021-08-21 0.00000088755 0.00000091715 0.00000087774 0.00000091515 5606.27 3.11%
2021-08-20 0.00000083548 0.00000088773 0.00000083021 0.00000088755 8579.15 6.23%
2021-08-19 0.00000070802 0.000000843 0.00000070572 0.00000083773 2.36万 18.32%
2021-08-18 0.00000071694 0.00000073345 0.0000007052 0.00000070875 3484.9 -1.14%
2021-08-17 0.0000006721 0.00000069658 0.0000006721 0.0000006945 2494.84 3.33%
2021-08-15 0.00000063267 0.00000068049 0.00000063226 0.00000066138 3857.75 4.54%
2021-08-14 0.00000059784 0.0000006408 0.0000005951 0.00000063266 1593.82 5.82%
2021-08-13 0.00000063253 0.00000063867 0.00000059949 0.00000060247 2016.35 -4.75%
2021-08-12 0.00000058604 0.00000063775 0.00000058604 0.00000063726 2678.91 8.74%
2021-08-11 0.00000057238 0.00000059886 0.0000005582 0.00000059656 836.12 4.22%
2021-08-10 0.00000056782 0.00000057332 0.00000054567 0.0000005724 1960.01 0.81%
2021-08-09 0.00000054546 0.00000058101 0.00000054383 0.00000056781 5690.21 4.1%
2021-08-08 0.00000052764 0.00000056049 0.00000052516 0.00000055076 1419.26 4.38%
2021-08-07 0.00000052815 0.00000052882 0.00000051123 0.00000052724 1103.84 -0.17%
2021-08-05 0.00000050196 0.00000050729 0.00000048677 0.00000050015 2443.56 -0.36%
2021-08-03 0.00000053152 0.00000053534 0.00000050979 0.0000005195 1142.71 -2.26%
2021-08-02 0.00000050932 0.00000053738 0.0000005066 0.00000053738 3094.29 5.51%
2021-08-01 0.00000047576 0.00000052476 0.00000047528 0.00000051221 2223.35 7.66%
2021-07-31 0.00000047628 0.00000048478 0.00000047069 0.00000047576 1325.82 -0.11%
2021-07-30 0.0000004781 0.00000048311 0.00000047132 0.00000047568 1681.14 -0.51%
2021-07-29 0.00000047129 0.00000048105 0.00000046762 0.00000047571 2769.07 0.94%
2021-07-28 0.00000049645 0.00000050937 0.0000004393 0.00000046158 6520.15 -7.02%
2021-07-27 0.00000043175 0.00000050432 0.00000043168 0.00000049597 7227.64 14.87%
2021-07-26 0.00000044613 0.00000045213 0.00000043301 0.00000043301 421.96 -2.94%
2021-07-25 0.00000042719 0.00000044796 0.00000041928 0.00000044593 1532.59 4.39%
2021-07-24 0.00000043868 0.00000044538 0.00000042719 0.00000042719 821.03 -2.62%
2021-07-23 0.00000040576 0.00000043864 0.0000003965 0.00000043645 9363.7 7.56%
2021-07-20 0.00000042711 0.00000043347 0.00000039851 0.00000039948 790 -6.47%
2021-07-19 0.00000042323 0.00000043513 0.00000041495 0.00000042414 2427.4 0.22%
2021-07-18 0.00000043051 0.00000043051 0.00000041141 0.00000041587 3071.75 -3.4%
2021-07-17 0.00000043119 0.00000043317 0.00000043119 0.000000433 4349.3 0.42%
2021-07-16 0.00000041151 0.00000041609 0.00000040819 0.00000041252 2661.18 0.25%
2021-07-15 0.00000042367 0.00000042367 0.00000039232 0.00000039337 3310.95 -7.15%
2021-07-14 0.00000044014 0.00000044619 0.00000042064 0.00000042226 4903.54 -4.06%
2021-07-13 0.00000047815 0.000000479 0.00000046481 0.00000046594 2250.15 -2.55%
2021-07-12 0.0000004704 0.00000047923 0.0000004593 0.00000047815 7447.55 1.65%
2021-07-11 0.00000039771 0.00000050613 0.00000038628 0.0000004704 3.28万 18.28%
2021-07-10 0.00000040216 0.00000040389 0.00000038323 0.00000039807 2788.43 -1.02%
2021-07-08 0.00000041007 0.00000042312 0.00000040733 0.00000041815 1.1万 1.97%
2021-07-07 0.00000032355 0.00000047005 0.00000032344 0.00000042601 8.61万 31.67%
2021-07-06 0.00000029974 0.00000029977 0.00000029974 0 0 -100%
2021-07-01 0.0000003 0.00000030037 0.00000029974 0.00000029977 5807.06 -0.08%
2021-06-26 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --

回顶部