dgx币今日最新价格 实时

$ 45.79 涨幅：-1.73%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥398.3945 / $54.79
L：¥368.873 / $50.73

2023年最高价格/最低价格

H：¥431.44 / $59.33 (2023-08-01)
L：¥268.75 / $36.96 (2023-07-08)

历史最高/最低价格

H：¥1508.07 / $207.4
L：¥0 / $0.0000044

Digix Gold交易平台推荐

欧易OKX 币安Binance
dgx走势图加载中...
  • dgx币历史价格表
  • dgx币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 54.12 55.44 54.12 55.44 173.73 2.44%
2023-12-30 54.12 54.615 54.12 54.12 404.01 --
2023-12-29 54.615 54.615 54.12 54.12 72.2884 -0.91%
2023-12-28 54.615 54.615 54.12 54.615 47.6335 --
2023-12-27 54.615 54.615 54.12 54.615 29.2935 --
2023-12-26 54.615 54.615 54.615 54.615 9.4064 --
2023-12-25 54.186 54.6348 54.186 54.615 13.5552 0.79%
2023-12-24 54.6348 54.6348 54.186 54.186 12.2144 -0.82%
2023-12-23 54.6348 54.6348 54.12 54.6348 42.2436 --
2023-12-22 54.582 54.6348 54.12 54.6348 13.2678 0.1%
2023-12-21 54.12 54.582 54.12 54.582 232.91 0.85%
2023-12-20 54.12 54.12 54.12 54.12 2.5276 --
2023-12-19 54.186 54.186 54.12 54.12 10.6829 -0.12%
2023-12-18 54.12 54.186 54.12 54.186 2.7046 0.12%
2023-12-16 54.12 54.978 54.12 54.12 6.4076 --
2023-12-14 53.46 54.912 53.394 54.252 115.44 1.48%
2023-12-13 53.394 54.12 53.394 53.46 2.4917 0.12%
2023-12-12 54.648 54.714 53.394 53.394 75.5863 -2.29%
2023-12-11 55.176 55.176 54.6209 54.648 57.2474 -0.96%
2023-12-10 52.8 56.694 52.8 55.176 707.68 4.5%
2023-12-09 54.4499 54.45 52.8 52.8 60.2921 -3.03%
2023-11-28 51.8101 52.8659 51.8101 51.8103 65.8721 --
2023-11-27 51.546 52.8659 51.546 51.8101 176.95 0.51%
2023-11-26 52.8983 52.8983 51.546 51.546 5.6644 -2.56%
2023-11-25 51.216 52.9642 51.15 52.8983 208.55 3.28%
2023-11-24 51.1501 52.47 51.1501 51.216 26.39 0.13%
2023-11-23 51.81 51.81 51.1501 51.1501 39.6855 -1.27%
2023-11-22 51.4803 51.81 51.4803 51.81 2.9546 0.64%
2023-11-21 51.81 53.2072 51.4801 51.4803 35.3869 -0.64%
2023-11-20 52.8 53.2072 51.81 51.81 285.08 -1.88%
2023-11-19 55.308 55.308 51.15 51.1501 504.07 -7.52%
2023-11-18 50.82 55.572 50.16 55.308 1684.27 8.83%
2023-11-17 50.358 52.8 50.358 50.82 37.9219 0.92%
2023-11-16 50.5891 54.12 49.632 50.358 1259.93 -0.46%
2023-11-15 50.556 51.48 50.556 50.5891 35.5629 0.07%
2023-11-14 50.5891 51.4139 50.556 50.556 69.4041 -0.07%
2023-11-13 50.556 51.48 50.556 50.5891 9.3826 0.07%
2023-11-12 50.655 51.81 50.49 50.556 32.3246 -0.2%
2023-11-11 52.291 52.291 50.0281 50.655 30.8023 -3.13%
2023-11-10 51.4789 52.404 49.5693 52.291 182.27 1.58%
2023-11-05 50.9519 50.952 49.5 49.995 28.3559 -1.88%
2023-11-04 52.1719 52.7987 46.926 50.9519 344.23 -2.34%
2023-11-03 52.074 52.635 50.655 52.1719 112.65 0.19%
2023-11-02 51.348 53.5846 49.5 52.074 494.65 1.41%
2023-11-01 51.315 53.7899 51.315 51.348 18.4457 0.06%
2023-10-31 53.922 53.922 51.183 51.315 23.9471 -4.83%
2023-10-30 51.15 53.922 51.15 53.922 43.4067 5.42%
2023-10-29 51.48 53.922 51.15 51.15 14.0882 -0.64%
2023-10-28 53.4599 53.4599 51.48 51.48 41.9184 -3.7%
2023-10-27 54.12 54.12 50.16 53.4599 306.89 -1.22%
2023-10-26 52.668 54.12 50.16 54.12 105.46 2.76%
2023-10-25 51.018 54.12 49.566 52.668 922.57 3.23%
2023-10-24 49.5 51.018 49.5 51.018 21.5204 3.07%
2023-10-23 49.5 49.962 49.5 49.5 28.2675 --
2023-10-22 49.9947 49.9947 48.51 49.5 24.5122 -0.99%
2023-10-21 50.028 50.0904 48.51 49.9947 14.0488 -0.07%
2023-10-20 50.028 50.028 50.028 50.028 2.5499 --
2023-10-19 50.0939 50.0939 50.0939 50.0939 5.5973 --
2023-10-18 51.2813 51.2813 48.8401 50.0939 12.2213 -2.32%
2023-10-17 49.632 51.546 43.0342 51.2813 697.23 3.32%
2023-10-15 49.5001 50.82 49.5 49.5 55.9245 --
2023-10-12 51.744 51.744 49.106 51.5394 36.7145 -0.4%
2023-10-11 51.678 52.1389 48.84 51.744 390.46 0.13%
2023-10-10 49.5 51.8099 47.52 51.678 83.228 4.4%
2023-10-09 47.2371 49.5 47.2371 49.5 207.61 4.79%
2023-10-08 48.18 50.82 46.5464 47.2371 416.78 -1.96%
2023-10-07 48.543 49.005 48.18 48.18 117.35 -0.75%
2023-10-06 49.17 50.16 48.543 48.543 7.8119 -1.28%
2023-10-05 50.325 50.325 49.17 49.17 6.5134 -2.3%
2023-10-04 50.8195 50.8195 50.325 50.325 1.9546 -0.97%
2023-10-03 48.51 51.1434 48.51 50.8195 111.06 4.76%
2023-10-02 49.665 49.665 48.51 48.51 1.7485 -2.33%
2023-10-01 49.9938 49.9938 48.345 49.665 13.3935 -0.66%
2023-09-30 48.84 49.9938 48.84 49.9938 29.3254 2.36%
2023-09-29 48.312 48.84 48.312 48.84 6.2053 1.09%
2023-09-28 48.84 49.1687 48.18 48.312 14.3041 -1.08%
2023-09-27 51.1425 51.1427 47.9194 48.84 41.8828 -4.5%
2023-09-26 48.312 51.1425 48.312 51.1425 82.4364 5.86%
2023-09-25 51.1485 51.1485 48.312 48.312 12.5193 -5.55%
2023-09-24 49.1698 51.81 47.19 51.1485 86.1223 4.02%
2023-09-23 51.48 51.48 49.1698 49.1698 216.48 -4.49%
2023-09-22 51.81 51.81 50.82 51.48 94.3489 -0.64%
2023-09-21 48.18 51.81 48.18 51.81 218.22 7.53%
2023-09-18 46.2051 47.8487 46.2051 47.1911 22.3044 2.13%
2023-09-17 46.2 47.85 46.2 46.2051 6.7447 0.01%
2023-09-16 45.0781 49.5 45.0781 46.2 83.33 2.49%
2023-09-15 45.4431 45.4442 45.0781 45.0781 90.9041 -0.8%
2023-09-14 45.4431 46.365 45.4431 45.4431 11.3396 --
2023-09-13 45.0781 46.365 45.0781 45.4431 5.3672 0.81%
2023-09-07 49.9613 49.9613 41.0601 46.8589 765.39 -6.21%
2023-09-06 50.1589 50.16 49.005 49.9613 21.7373 -0.39%
2023-09-05 48.3791 50.4889 48.378 50.1589 21.825 3.68%
2023-09-04 48.1811 50.7573 48.1811 48.3791 26.8886 0.41%
2023-09-03 50.754 50.7584 48.18 48.1811 161.5 -5.07%
2023-09-02 49.5 50.8193 49.5 50.754 92.361 2.53%
2023-09-01 50.82 52.14 49.5 49.5 408.11 -2.6%
2023-08-31 50.49 50.952 49.3606 50.82 275.76 0.65%
2023-08-30 52.8 54.78 47.982 50.49 445.7 -4.38%
2023-08-29 53.46 54.78 52.8 52.8 166.28 -1.23%
2023-08-28 54.12 55.374 53.262 53.46 151.65 -1.22%
2023-08-27 54.12 54.12 54.12 54.12 37.8626 --
2023-08-26 55.374 55.374 53.196 54.12 16.4557 -2.26%
2023-08-25 55.374 55.374 53.196 55.374 59.2099 --
2023-08-24 54.1199 55.44 53.13 55.374 13.9979 2.32%
2023-08-22 52.8 55.5059 52.8 52.8 2312.34 --
2023-08-21 50.82 53.064 49.7642 52.8 195.07 3.9%
2023-08-20 51.48 51.48 49.7642 50.82 64.5297 -1.28%
2023-08-19 52.668 52.668 49.632 51.48 411.98 -2.26%
2023-08-18 51.15 52.668 50.82 52.668 50.3219 2.97%
2023-08-17 50.9521 52.6811 50.8204 51.15 41.745 0.39%
2023-08-16 50.8201 53.13 50.8201 50.9521 43.1203 0.26%
2023-08-15 54.1187 54.1187 50.688 50.8201 285.48 -6.1%
2023-08-03 44.505 44.505 42.042 44.5023 1128.27 -0.01%
2023-08-02 42.5527 45.87 40.9202 44.505 5252.71 4.59%
2023-08-01 39.93 59.334 39.93 42.5527 5.3万 6.57%
2023-07-31 39.5332 46.0019 39.5326 39.93 1.14万 1%
2023-07-29 42.57 42.57 38.1861 39.5999 1390.47 -6.98%
2023-07-28 46.5666 48.774 37.4814 42.57 1.28万 -8.58%
2023-07-27 37.8198 48.477 37.8198 46.5666 5892.09 23.13%
2023-07-26 37.686 38.1265 37.686 37.8198 204.55 0.36%
2023-07-11 37.1908 37.1908 36.9607 37.0277 28.9211 -0.44%
2023-07-09 36.9607 37.0612 36.9607 37.0612 8.7223 0.27%
2023-07-08 37.0613 37.1618 36.9607 36.9607 119.99 -0.27%
2023-07-07 37.0544 38.0674 37.0277 37.0613 183.52 0.02%
2023-07-05 37.0445 37.2289 37.0445 37.0545 11.6338 0.03%
2023-07-04 37.0349 37.1619 37.0349 37.0445 89.3955 0.03%
2023-06-14 41.5891 44.943 39.6371 41.522 148.99 -0.16%
2023-06-12 42.8468 42.8468 40.7171 40.7171 331 -4.97%
2023-05-21 43.6505 43.6944 43.5773 43.6315 69.174 -0.04%
2023-05-20 44.1727 44.1727 43.6505 43.6505 52.1777 -1.18%
2023-05-19 44.2384 44.3079 43.8026 44.1727 35.9099 -0.15%
2023-05-18 44.331 44.331 44.2 44.2384 169.75 -0.21%
2023-05-17 44.4385 44.5018 44.331 44.331 10.3758 -0.24%
2023-05-16 44.6907 44.6907 44.3138 44.4385 9.9696 -0.56%
2023-05-15 44.6456 47.3194 44.6166 44.6907 196.93 0.1%
2023-05-14 46.981 47.0133 44.3114 44.6456 25.8849 -4.97%
2023-05-13 44.5791 47.2973 44.3776 46.981 49.9241 5.39%
2023-05-12 49.0416 49.0416 44.3646 44.5791 55.6486 -9.1%
2023-05-11 44.8818 49.0416 44.8818 49.0416 26.3085 9.27%
2023-05-10 45.5606 48.8658 44.1603 44.8818 67.8677 -1.49%
2023-05-05 44.2702 47.1561 44.2515 46.7329 65.2531 5.56%
2023-05-04 44.1026 46.9188 44.0859 44.2702 67.7853 0.38%
2023-05-03 46.9875 46.9875 44.1026 44.1026 36.9061 -6.14%
2023-05-02 44.1034 47.0623 44.1034 46.9875 4.7651 6.54%
2023-05-01 47.0018 47.0018 44.1034 44.1034 55.3065 -6.17%
2023-04-30 47.0982 47.0982 47.0018 47.0018 3.235 -0.2%
2023-04-29 46.4336 47.1036 46.4336 47.0982 9.6519 1.43%
2023-04-28 46.0972 46.4336 46.0501 46.4336 7.1561 0.73%

回顶部