dfx币今日最新价格 实时

$ 0.04088759 涨幅：
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.4269 / $0.058725
L：¥0.3801 / $0.052277

2021年最高价格/最低价格

H：¥26.73 / $3.68 (2021-11-13)
L：¥0 / $0 (2021-07-30)

历史最高/最低价格

H：¥180.81 / $24.87
L：¥0.0953 / $0.01310683

DFX Finance交易平台推荐

欧易OKX 币安Binance
dfx走势图加载中...
  • dfx币历史价格表
  • dfx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 1.215 1.215 1.1591 1.1855 1912.94 -2.43%
2021-12-29 1.2713 1.2787 1.1903 1.215 7.42万 -4.43%
2021-12-28 1.3188 1.3465 1.2516 1.2714 11.89万 -3.59%
2021-12-27 1.2666 1.3191 1.254 1.3188 8.9万 4.12%
2021-12-26 1.2524 1.2828 1.2445 1.2666 2.16万 1.13%
2021-12-25 1.2075 1.2665 1.2075 1.2524 6826.05 3.72%
2021-12-24 1.2145 1.229 1.1938 1.2075 2.39万 -0.58%
2021-12-23 1.1969 1.2333 1.1965 1.2145 1.29万 1.47%
2021-12-22 1.1943 1.2766 1.1938 1.1969 3.98万 0.22%
2021-12-21 1.2271 1.2529 1.1813 1.1943 1.01万 -2.67%
2021-12-20 1.2969 1.3076 1.2251 1.2265 2.52万 -5.43%
2021-12-19 1.1463 1.3068 1.1463 1.2969 5.23万 13.14%
2021-12-18 1.3054 1.3075 1.1092 1.147 4.93万 -12.13%
2021-12-17 1.1968 1.3286 1.1897 1.3054 5.46万 9.07%
2021-12-16 1.2039 1.2778 1.1934 1.1934 3.65万 -0.87%
2021-12-15 1.1983 1.2283 1.1682 1.2039 1.38万 0.47%
2021-12-14 1.336 1.349 1.1961 1.1983 6.73万 -10.31%
2021-12-13 1.3426 1.3585 1.3286 1.336 12.36万 -0.49%
2021-12-12 1.4864 1.4864 1.3098 1.3433 19.59万 -9.63%
2021-12-11 1.4219 1.6595 1.3811 1.4859 23.21万 4.5%
2021-12-10 1.558 1.5729 1.4063 1.4219 10.1万 -8.74%
2021-12-09 1.6587 1.6629 1.5446 1.558 11.3万 -6.07%
2021-12-08 1.4017 1.7617 1.4015 1.6587 15.76万 18.33%
2021-12-07 1.4671 1.511 1.3466 1.4027 3.76万 -4.39%
2021-12-06 1.4052 1.6144 1.3882 1.4668 11.66万 4.38%
2021-12-05 1.5831 1.5831 1.2936 1.4052 5.11万 -11.24%
2021-12-04 1.6751 1.8321 1.3883 1.582 45.83万 -5.56%
2021-12-03 1.7844 1.7903 1.6345 1.6751 4.42万 -6.13%
2021-12-02 1.7802 1.8308 1.7479 1.7844 4.85万 0.24%
2021-12-01 1.7256 1.8121 1.7043 1.7802 5.28万 3.16%
2021-11-30 1.5846 1.742 1.5627 1.7256 2.21万 8.9%
2021-11-29 1.6946 1.7112 1.5693 1.5846 15.59万 -6.49%
2021-11-28 1.8323 1.8342 1.6765 1.6946 42.23万 -7.52%
2021-11-27 2.1831 2.2428 1.7686 1.8323 18.1万 -16.07%
2021-11-26 2.2558 2.2664 2.0987 2.1832 14.86万 -3.22%
2021-11-25 2.211 2.2562 2.1247 2.2558 14.12万 2.03%
2021-11-24 2.1541 2.2204 2.0502 2.212 6.02万 2.69%
2021-11-23 2.2456 2.2958 2.0263 2.1575 11.05万 -3.92%
2021-11-22 2.1364 2.2456 2.1289 2.2456 7.98万 5.11%
2021-11-21 1.9989 2.2019 1.9984 2.1364 9.41万 6.88%
2021-11-20 2.0838 2.0928 1.908 1.9991 22.1万 -4.06%
2021-11-19 2.0974 2.1878 2.0841 2.0872 4.86万 -0.49%
2021-11-18 2.1972 2.2207 2.0832 2.0974 12.4万 -4.54%
2021-11-17 2.7863 2.7867 1.9649 2.1972 62.29万 -21.14%
2021-11-16 2.7726 2.8752 2.7342 2.7866 3.34万 0.5%
2021-11-15 2.8727 2.8987 2.6494 2.7726 24.01万 -3.48%
2021-11-14 2.6668 2.9536 2.6192 2.8738 37.27万 7.76%
2021-11-13 3.1126 3.6763 2.6444 2.6467 718.73万 -14.97%
2021-11-12 1.9877 3.2504 1.9792 3.1115 211.07万 56.54%
2021-11-11 1.8791 2.3701 1.8791 1.9877 74.29万 5.78%
2021-11-10 1.7374 2.2031 1.7313 1.8791 81.37万 8.16%
2021-11-09 1.3811 1.9705 1.3723 1.7373 136.01万 25.79%
2021-11-08 1.2838 1.3975 1.2667 1.3811 35.39万 7.58%
2021-11-07 1.1771 1.3142 1.1771 1.2837 7.99万 9.06%
2021-11-06 1.2067 1.2162 1.1771 1.1772 2.18万 -2.44%
2021-11-05 1.1878 1.2432 1.1767 1.209 13.94万 1.78%
2021-11-04 1.1366 1.2194 1.1244 1.1878 8.11万 4.5%
2021-11-03 1.1269 1.1366 1.0698 1.1366 5.22万 0.86%
2021-11-02 1.1931 1.2282 1.124 1.1267 7.81万 -5.57%
2021-11-01 1.3332 1.3448 1.1931 1.1958 9.15万 -10.31%
2021-10-31 1.3857 1.4396 1.3228 1.3332 12.76万 -3.79%
2021-10-30 1.5136 1.5164 1.3026 1.3856 26.9万 -8.46%
2021-10-29 1.5311 1.5378 1.4086 1.5136 10.61万 -1.14%
2021-10-28 1.6219 1.6801 1.5291 1.5311 12.67万 -5.6%
2021-10-27 1.7913 1.9807 1.6123 1.6221 96.09万 -9.45%
2021-10-26 1.6953 1.7944 1.6764 1.7913 9.64万 5.66%
2021-10-25 1.7578 2.1266 1.6045 1.6937 422.21万 -3.65%
2021-10-24 1.4957 1.7589 1.4379 1.7578 22.11万 17.52%
2021-10-23 1.6047 2.206 1.4764 1.4946 128.98万 -6.86%
2021-10-22 1.988 1.9979 1.5742 1.6047 39.73万 -19.28%
2021-10-21 1.7283 2.1768 1.5114 1.9872 218.02万 14.98%
2021-10-20 1.7159 2.0032 1.6112 1.731 138.07万 0.88%
2021-10-19 2.2992 2.3568 1.5049 1.7162 138.21万 -25.36%
2021-10-18 1.4763 2.5255 1.4763 2.2991 802.66万 55.73%
2021-10-17 1.0374 1.579 1.0331 1.4795 60.85万 42.62%
2021-10-16 0.7129 1.2581 0.7125 1.0373 338.59万 45.5%
2021-10-15 0.5954 0.7207 0.594 0.7128 10.68万 19.72%
2021-10-14 0.5902 0.5971 0.5833 0.5953 3.53万 0.86%
2021-10-13 0.6243 0.6243 0.5902 0.5902 40.75万 -5.46%
2021-10-12 0.6757 0.6757 0.6087 0.6244 46.57万 -7.59%
2021-10-11 0.6601 0.699 0.6601 0.6712 9981.32 1.68%
2021-10-10 0.6601 0.6988 0.6601 0.6966 7.2万 5.53%
2021-10-09 0.5875 0.8101 0.5779 0.6552 30.27万 11.52%
2021-10-08 0.4402 0.6051 0.4352 0.5875 12.52万 33.46%
2021-10-07 0.4288 0.4405 0.4092 0.4402 7111.29 2.66%
2021-10-06 0.4071 0.433 0.4069 0.4287 5785.82 5.31%
2021-10-05 0.4725 0.4828 0.4036 0.4071 4.26万 -13.84%
2021-10-04 0.4293 0.5265 0.4237 0.4725 14.88万 10.06%
2021-10-03 0.4209 0.4318 0.4159 0.4293 7045.03 2%
2021-10-02 0.3906 0.4254 0.3887 0.4208 2670.51 7.73%
2021-10-01 0.3775 0.4001 0.3708 0.3906 1.03万 3.47%
2021-09-30 0.3483 0.3878 0.3476 0.3775 2.49万 8.38%
2021-09-29 0.391 0.3911 0.3479 0.3485 1.13万 -10.87%
2021-09-28 0.4023 0.4119 0.3893 0.391 7494 -2.81%
2021-09-27 0.386 0.4024 0.3625 0.4023 2198.49 4.22%
2021-09-26 0.3746 0.39 0.3711 0.386 5514.55 3.04%
2021-09-25 0.4124 0.4211 0.362 0.3746 4484.23 -9.17%
2021-09-24 0.4 0.4173 0.4 0.4124 686.04 3.1%
2021-09-23 0.4111 0.412 0.3623 0.4 3618.67 -2.7%
2021-09-22 0.4073 0.4208 0.3771 0.4112 4.67万 0.96%
2021-09-21 0.45 0.45 0.3892 0.4089 1982.85 -9.13%
2021-09-20 0.4546 0.4699 0.4437 0.45 2.06万 -1.01%
2021-09-19 0.4462 0.4591 0.4393 0.4546 1.12万 1.88%
2021-09-18 0.4656 0.4662 0.4433 0.4461 1999.9 -4.19%
2021-09-17 0.4687 0.4926 0.457 0.4656 2624.87 -0.66%
2021-09-16 0.4859 0.4863 0.4299 0.4687 23.09万 -3.54%
2021-09-15 0.4676 0.4892 0.4657 0.4859 1.03万 3.91%
2021-09-14 0.4985 0.5228 0.4541 0.4676 2.87万 -6.2%
2021-09-13 0.5099 0.5129 0.479 0.4987 1.45万 -2.2%
2021-09-12 0.4797 0.5133 0.4753 0.5099 2.17万 6.3%
2021-09-11 0.5347 0.5395 0.4686 0.4797 1.76万 -10.29%
2021-09-10 0.5421 0.5622 0.5181 0.5348 1.79万 -1.35%
2021-09-09 0.5517 0.5683 0.512 0.5421 3904.11 -1.74%
2021-09-08 0.677 0.6773 0.5218 0.5517 2.6万 -18.51%
2021-09-07 0.7003 0.7102 0.6685 0.677 2.58万 -3.33%
2021-09-06 0.7191 0.7197 0.6841 0.7004 2.14万 -2.6%
2021-09-05 0.7632 0.7664 0.7153 0.7191 1.76万 -5.78%
2021-09-04 0.749 0.7831 0.7165 0.7632 4.76万 1.9%
2021-09-03 0.6054 0.7672 0.6054 0.749 7.32万 23.72%
2021-09-02 0.5649 0.6163 0.5649 0.6049 6.7万 7.08%
2021-09-01 0.5579 0.5905 0.5522 0.5648 1.02万 1.24%
2021-08-31 0.6439 0.6528 0.5452 0.5579 5.62万 -13.36%
2021-08-30 0.5676 0.668 0.5676 0.6439 7.38万 13.44%
2021-08-29 0.4809 0.5716 0.4774 0.5676 9.02万 18.03%
2021-08-28 0.4877 0.5022 0.4703 0.4808 2.3万 -1.41%
2021-08-27 0.4206 0.4911 0.4183 0.4877 5.13万 15.95%
2021-08-26 0.4654 0.4675 0.4085 0.4206 2.85万 -9.63%
2021-08-25 0.4947 0.4994 0.466 0.466 1.12万 -5.8%
2021-08-24 0.4791 0.5008 0.4613 0.4947 1.6万 3.26%
2021-08-23 0.4831 0.4909 0.4767 0.4791 1.66万 -0.83%
2021-08-22 0.488 0.4885 0.4782 0.4833 6130.48 -0.96%
2021-08-21 0.3834 0.488 0.3798 0.488 4.86万 27.28%
2021-08-20 0.3312 0.4137 0.3212 0.3834 9.26万 15.76%
2021-08-19 0.3401 0.3408 0.3177 0.3312 2341.01 -2.62%
2021-08-18 0.3429 0.3516 0.3337 0.34 3569.29 -0.85%
2021-08-17 0.3354 0.3626 0.3295 0.3429 1.95万 2.24%
2021-08-16 0.3506 0.3518 0.3337 0.3354 2518.29 -4.34%
2021-08-15 0.3502 0.3647 0.3454 0.3506 4627.42 0.11%
2021-08-14 0.3325 0.3557 0.3246 0.3502 3965.01 5.32%
2021-08-13 0.3704 0.3711 0.3314 0.3321 8586.11 -10.34%
2021-08-12 0.3701 0.3723 0.3472 0.3704 2.77万 0.08%
2021-08-11 0.3763 0.3764 0.3532 0.3701 1.54万 -1.65%
2021-08-10 0.3943 0.3969 0.3456 0.3763 1.76万 -4.57%
2021-08-09 0.4295 0.4295 0.3932 0.3943 1.99万 -8.2%
2021-08-08 0.4534 0.47 0.4043 0.4295 4.98万 -5.27%
2021-08-07 0.4199 0.4534 0.4163 0.4534 8.01万 7.98%
2021-07-30 0 0 0 0 0 --
2021-07-28 0 0 0 0 0 --
2021-07-25 0 0 0 0 0 --
2021-07-22 0 0 0 0 0 --
2021-07-21 0 0 0 0 0 --
2021-07-17 0 0 0 0 0 --
2021-07-16 0 0 0 0 0 --
2021-07-15 0 0 0 0 0 --
2021-07-13 0 0 0 0 0 --
2021-07-10 0 0 0 0 0 --
2021-07-07 0 0 0 0 0 --
2021-07-06 0 0 0 0 0 --
2021-07-04 0 0 0 0 0 --
2021-06-28 0 0 0 0 0 --
2021-06-25 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --
2021-05-29 0 0 0 0 0 --
2021-05-28 0 0 0 0 0 --
2021-05-18 0 0 0 0 0 --
2021-05-01 0 0 0 0 0 --
2021-04-30 0 0 0 0 0 --
2021-04-20 0 0 0 0 0 --
2021-04-13 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-09 0 0 0 0 0 --
2021-03-02 0 0 0 0 0 --
2021-02-28 0 0 0 0 0 --

回顶部