dgb币今日最新价格 实时

$ 0.00845763 涨幅：+2.19%
更新时间：2024-06-29 00:10:03

24H最高/最低价格

H：¥0.0673 / $0.00926992
L：¥0.0634 / $0.00872364

今年最高/最低价格

H：¥0.16 / $0.02
L：¥0.05 / $0.01

历史最高/最低价格

H：¥1.29 / $0.178084
L：¥0.0002 / $0.00003099

极特币交易平台推荐

欧易OKX 币安Binance
dgb走势图加载中...
  • dgb币历史价格表
  • dgb币概况
2014年 2015年 2016年 2017年 2018年 2019年 2020年 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
2024-06-27 0.008532 0.008532 0.007986 0.008015 490.3万 -6.06%
2024-06-26 0.007882 0.008537 0.007766 0.008467 727.15万 7.42%
2024-06-25 0.008093 0.008093 0.007501 0.007891 541.04万 -2.5%
2024-06-24 0.007977 0.00826 0.007856 0.008016 358.92万 0.49%
2024-06-23 0.008132 0.008275 0.007856 0.007981 497.64万 -1.86%
2024-06-22 0.00805 0.008321 0.007789 0.008148 535.46万 1.22%
2024-06-21 0.007597 0.008541 0.0075 0.00793 510.88万 4.38%
2024-06-20 0.007735 0.008109 0.007435 0.007602 530.62万 -1.72%
2024-06-19 0.008251 0.008732 0.00742 0.007741 827.7万 -6.18%
2024-06-18 0.008251 0.008732 0.00742 0.007741 827.7万 -6.181068961338%
2024-06-17 0.009302 0.009502 0.008963 0.009228 420.98万 -0.8%
2024-06-16 0.009272 0.00955 0.008846 0.009316 652.34万 0.47%
2024-06-15 0.009333 0.009784 0.009224 0.00926 603.67万 -0.78%
2024-06-14 0.010075 0.010402 0.009294 0.009312 631.38万 -7.57%
2024-06-13 0.009609 0.010429 0.009363 0.010076 707.87万 4.86%
2024-06-12 0.010207 0.010262 0.009594 0.009612 651.99万 -5.83%
2024-06-11 0.010416 0.010495 0.009964 0.010236 473.05万 -1.73%
2024-06-10 0.010422 0.010462 0.010013 0.010416 495.96万 -0.06%
2024-06-09 0.011419 0.011426 0.010335 0.010436 816.92万 -8.61%
2024-06-08 0.011688 0.011711 0.011292 0.011421 544.29万 -2.28%
2024-06-07 0.011602 0.011753 0.011483 0.011684 554.6万 0.71%
2024-06-06 0.011176 0.011709 0.011001 0.01156 599.28万 3.44%
2024-06-05 0.011236 0.011279 0.010804 0.011156 512.49万 -0.71%
2024-06-04 0.011241 0.011241 0.010816 0.011144 585.13万 -0.86%
2024-06-03 0.011179 0.011428 0.011023 0.011238 455.18万 0.53%
2024-06-02 0.011355 0.011509 0.011183 0.011368 542.29万 0.11%
2024-06-01 0.011628 0.011683 0.011313 0.011355 556.75万 -2.35%
2024-05-31 0.011803 0.012075 0.011186 0.01156 719.79万 -2.06%
2024-05-30 0.011281 0.012608 0.011253 0.011875 1283.3万 5.27%
2024-05-29 0.011703 0.011802 0.011206 0.011287 548.07万 -3.55%
2024-05-28 0.011648 0.01171 0.011141 0.01171 523.77万 0.53%
2024-05-27 0.011819 0.011841 0.011407 0.011661 419.1万 -1.34%
2024-05-26 0.01163 0.012039 0.011485 0.011814 465.95万 1.58%
2024-05-25 0.011527 0.011815 0.011161 0.011635 714.16万 0.94%
2024-05-24 0.012176 0.012236 0.011387 0.011534 571.35万 -5.27%
2024-05-23 0.011992 0.012377 0.01185 0.012188 640.68万 1.63%
2024-05-22 0.011326 0.012238 0.011263 0.011996 782.1万 5.92%
2024-05-21 0.011243 0.011408 0.010933 0.011348 479.78万 0.93%
2024-05-20 0.011803 0.011923 0.011038 0.011237 430.04万 -4.8%
2024-05-19 0.012106 0.012156 0.011749 0.011846 472.54万 -2.15%
2024-05-18 0.01178 0.012214 0.011479 0.012103 604.34万 2.74%
2024-05-17 0.011675 0.012141 0.011564 0.011758 610.43万 0.71%
2024-05-16 0.011377 0.011748 0.011092 0.011731 587.06万 3.11%
2024-05-15 0.011758 0.01188 0.011091 0.011401 601.97万 -3.04%
2024-05-14 0.012021 0.012098 0.011107 0.011767 544.84万 -2.11%
2024-05-13 0.012356 0.012466 0.011891 0.012003 365.41万 -2.86%
2024-05-12 0.012241 0.012485 0.01207 0.012484 534.22万 1.99%
2024-05-11 0.012444 0.012906 0.012249 0.012252 574.36万 -1.54%
2024-05-10 0.012445 0.012759 0.012002 0.01241 632.67万 -0.28%
2024-05-09 0.01221 0.012753 0.011974 0.012445 920.33万 1.92%
2024-05-08 0.013058 0.015155 0.012182 0.012194 3580.85万 -6.62%
2024-05-07 0.011507 0.013285 0.011164 0.013058 1476.39万 13.48%
2024-05-06 0.011546 0.011755 0.011157 0.011469 462.17万 -0.67%
2024-05-05 0.011295 0.011739 0.011244 0.011543 533.96万 2.2%
2024-05-04 0.010978 0.011364 0.010632 0.011269 603.49万 2.65%
2024-05-03 0.010202 0.011042 0.010007 0.01096 707.03万 7.43%
2024-05-02 0.010266 0.010759 0.009994 0.010204 644万 -0.6%
2024-05-01 0.011117 0.011426 0.010259 0.010302 581.65万 -7.33%
2024-04-30 0.011672 0.01194 0.01087 0.01111 554.64万 -4.81%
2024-04-29 0.011767 0.012149 0.011636 0.011787 480.84万 0.17%
2024-04-28 0.011841 0.012002 0.011371 0.011786 577.38万 -0.46%
2024-04-27 0.012335 0.01266 0.011577 0.011777 652.67万 -4.52%
2024-04-26 0.012477 0.012828 0.011852 0.012342 655.74万 -1.08%
2024-04-25 0.013304 0.013622 0.012552 0.012552 592.24万 -5.65%
2024-04-24 0.013206 0.013605 0.013118 0.013304 604.01万 0.74%
2024-04-23 0.013137 0.01367 0.012944 0.013206 551.17万 0.53%
2024-04-22 0.013104 0.013817 0.013053 0.0131 583.29万 -0.03%
2024-04-21 0.012973 0.01311 0.012532 0.013072 637.1万 0.76%
2024-04-20 0.012716 0.013228 0.011571 0.013096 765.14万 2.99%
2024-04-19 0.011952 0.013438 0.011756 0.012545 780.75万 4.96%
2024-04-18 0.011909 0.012695 0.011761 0.011929 762.94万 0.17%
2024-04-17 0.013239 0.013328 0.011833 0.01184 1162.9万 -10.57%
2024-04-16 0.012132 0.013718 0.011783 0.013217 1069.13万 8.94%
2024-04-15 0.013331 0.01346 0.01051 0.012077 1186.55万 -9.41%
2024-04-14 0.014418 0.014418 0.011997 0.01333 1202.29万 -7.55%
2024-04-13 0.015592 0.015764 0.014276 0.014518 675.15万 -6.89%
2024-04-12 0.015576 0.016351 0.015448 0.015539 684.17万 -0.24%
2024-04-11 0.016114 0.016253 0.015342 0.015579 768.42万 -3.32%
2024-04-10 0.017538 0.017775 0.015905 0.016109 932.35万 -8.15%
2024-04-09 0.017176 0.017788 0.01682 0.017306 818.26万 0.76%
2024-04-08 0.016313 0.017614 0.016252 0.017176 1112.47万 5.29%
2024-04-07 0.015935 0.016508 0.015566 0.016102 877.06万 1.05%
2024-04-06 0.016526 0.016866 0.015025 0.016115 1227.98万 -2.49%
2024-04-05 0.016511 0.016831 0.015454 0.016527 1177.48万 0.1%
2024-04-04 0.016808 0.01859 0.016195 0.016532 2082.65万 -1.64%
2024-04-03 0.018631 0.022625 0.016438 0.017159 4980.8万 -7.9%
2024-04-02 0.015976 0.020575 0.015684 0.018668 5872.34万 16.85%
2024-04-01 0.015204 0.016907 0.015141 0.01588 2462.61万 4.45%
2024-03-31 0.014324 0.015441 0.014103 0.015103 1292.87万 5.44%
2024-03-30 0.01401 0.01462 0.01357 0.014375 698.09万 2.61%
2024-03-29 0.0138 0.014276 0.013513 0.01401 441.44万 1.52%
2024-03-28 0.01441 0.01457 0.013652 0.013752 525.33万 -4.57%
2024-03-27 0.014873 0.015476 0.01428 0.014398 456.12万 -3.19%
2024-03-26 0.014075 0.014872 0.01381 0.014759 477.59万 4.86%
2024-03-25 0.01395 0.014035 0.01362 0.01403 419.58万 0.57%
2024-03-24 0.013531 0.01398 0.013049 0.013928 333.88万 2.93%
2024-03-23 0.0138 0.014322 0.013004 0.013491 506.27万 -2.24%
2024-03-22 0.012787 0.0141 0.012431 0.0138 578.92万 7.92%
2024-03-21 0.013134 0.013329 0.01199 0.012777 575.74万 -2.72%
2024-03-20 0.013742 0.013933 0.012014 0.013044 708.44万 -5.08%
2024-03-19 0.015235 0.015235 0.013418 0.0137 542.56万 -10.08%
2024-03-18 0.016446 0.0165 0.01385 0.01518 944.79万 -7.7%
2024-03-17 0.014934 0.016953 0.01481 0.01659 1251.24万 11.09%
2024-03-16 0.0157 0.01656 0.014263 0.014932 871.37万 -4.89%
2024-03-15 0.01627 0.016754 0.015407 0.01563 745.51万 -3.93%
2024-03-14 0.016389 0.01723 0.01543 0.01624 1020.49万 -0.91%
2024-03-13 0.01607 0.017557 0.015595 0.016379 1161.49万 1.92%
2024-03-12 0.01507 0.016501 0.0145 0.01604 790.77万 6.44%
2024-03-11 0.01545 0.015945 0.014979 0.01512 558.53万 -2.14%
2024-03-10 0.01469 0.015481 0.014425 0.01541 594.96万 4.9%
2024-03-09 0.01436 0.015266 0.014309 0.01471 759.81万 2.44%
2024-03-08 0.014074 0.014569 0.013914 0.01436 727.24万 2.03%
2024-03-07 0.014707 0.014707 0.011826 0.014071 1156.6万 -4.32%
2024-03-06 0.015448 0.01626 0.014604 0.01477 995.34万 -4.39%
2024-03-05 0.014277 0.01567 0.014192 0.015422 639.9万 8.02%
2024-03-04 0.014549 0.014912 0.01338 0.014281 612.36万 -1.84%
2024-03-03 0.012767 0.015836 0.012767 0.014548 1254.91万 13.95%
2024-03-02 0.01276 0.01333 0.011852 0.012744 640.36万 -0.13%
2024-03-01 0.01252 0.012785 0.011454 0.01268 800.39万 1.28%
2024-02-29 0.01222 0.01251 0.011777 0.01249 599.98万 2.21%
2024-02-28 0.013015 0.013148 0.01216 0.01222 848.48万 -6.11%
2024-02-27 0.0115 0.013741 0.01145 0.013 2725.88万 13.04%
2024-02-26 0.010016 0.01233 0.009724 0.01148 1317.96万 14.62%
2024-02-25 0.009771 0.010219 0.009588 0.01 282.31万 2.34%
2024-02-24 0.01019 0.010338 0.009678 0.00972 390.87万 -4.61%
2024-02-23 0.00883 0.01037 0.00861 0.01026 731.96万 16.19%
2024-02-22 0.00887 0.0093 0.008672 0.00883 257.36万 -0.45%
2024-02-21 0.009306 0.00962 0.008774 0.00887 339.72万 -4.69%
2024-02-20 0.009343 0.009462 0.00886 0.00932 292.68万 -0.25%
2024-02-19 0.00833 0.009683 0.008299 0.009345 665.05万 12.18%
2024-02-18 0.00868 0.00873 0.00824 0.00834 192.86万 -3.92%
2024-02-17 0.008771 0.008998 0.008294 0.00866 344.65万 -1.27%
2024-02-16 0.008214 0.008943 0.008088 0.00875 423.21万 6.53%
2024-02-15 0.008 0.008357 0.00798 0.00821 261.24万 2.63%
2024-02-14 0.007897 0.0085 0.007852 0.007992 231.67万 1.2%
2024-02-13 0.008 0.008002 0.007679 0.007955 248.17万 -0.56%
2024-02-12 0.007976 0.00816 0.007569 0.00801 126.75万 0.43%
2024-02-11 0.00802 0.008188 0.007565 0.008 186.96万 -0.25%
2024-02-10 0.00784 0.008172 0.007708 0.008017 200.92万 2.26%
2024-02-09 0.007534 0.007846 0.007521 0.00784 149.75万 4.06%
2024-02-08 0.0075 0.00757 0.007332 0.007525 106.27万 0.33%
2024-02-07 0.007343 0.00751 0.007246 0.007484 121.58万 1.92%
2024-02-06 0.00745 0.007479 0.00725 0.00734 118.56万 -1.48%
2024-02-05 0.00754 0.007753 0.007354 0.007429 94.89万 -1.47%
2024-02-04 0.007665 0.007747 0.007291 0.007535 99.89万 -1.7%
2024-02-03 0.007488 0.00767 0.007273 0.007664 129.45万 2.35%
2024-02-02 0.007613 0.007649 0.007213 0.007498 156.37万 -1.51%
2024-02-01 0.007862 0.008021 0.007299 0.00751 172.35万 -4.48%

回顶部