dione币今日最新价格 实时

$ 0.00858991 涨幅：+2.34%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥0.0738 / $0.01015052
L：¥0.0671 / $0.00922769

2023年最高价格/最低价格

H：¥0.04 / $0.01 (2023-04-29)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.14 / $0.01912804
L：¥0.0005 / $0.00006987

Dione交易平台推荐

欧易OKX 币安Binance
dione走势图加载中...
  • dione币历史价格表
  • dione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
2023-12-31 0.002321 0.00251 0.002318 0.002447 125.49万 5.43%
2023-12-30 0.002336 0.002547 0.002305 0.002323 89.39万 -0.56%
2023-12-29 0.002186 0.002522 0.002169 0.002336 98.88万 6.86%
2023-12-28 0.00214 0.002194 0.002039 0.002186 79.58万 2.15%
2023-12-27 0.002133 0.002245 0.002127 0.00214 69.47万 0.33%
2023-12-26 0.00212 0.002135 0.002007 0.002135 57.73万 0.71%
2023-12-25 0.002266 0.002284 0.002103 0.00212 83.11万 -6.44%
2023-12-24 0.002343 0.002414 0.002233 0.002264 111.88万 -3.37%
2023-12-23 0.00227 0.002855 0.00227 0.002343 147.58万 3.22%
2023-12-22 0.002018 0.002293 0.002018 0.002271 95.54万 12.54%
2023-12-21 0.001962 0.002093 0.001894 0.002001 76.23万 1.99%
2023-12-20 0.00185 0.002093 0.001848 0.001974 52.45万 6.7%
2023-12-19 0.001927 0.001961 0.001789 0.001847 73.61万 -4.15%
2023-12-18 0.001955 0.002004 0.001891 0.001915 63.13万 -2.05%
2023-12-17 0.002078 0.002155 0.001933 0.001957 82.84万 -5.82%
2023-12-16 0.002267 0.002267 0.002056 0.002072 97.45万 -8.6%
2023-12-15 0.002187 0.002386 0.00216 0.002266 85.77万 3.61%
2023-12-14 0.002201 0.00235 0.002109 0.002187 96.28万 -0.64%
2023-12-13 0.001978 0.002385 0.001909 0.002205 123.57万 11.48%
2023-12-12 0.001998 0.002067 0.001847 0.001975 102.32万 -1.15%
2023-12-11 0.002096 0.00219 0.001996 0.001999 92.71万 -4.63%
2023-12-10 0.002188 0.00232 0.002003 0.002106 147.75万 -3.75%
2023-12-09 0.002296 0.002507 0.002145 0.002188 205.02万 -4.7%
2023-12-08 0.003435 0.003555 0.001919 0.002304 494.3万 -32.93%
2023-12-07 0.003595 0.003707 0.003322 0.003439 169.09万 -4.34%
2023-12-06 0.00361 0.003756 0.003542 0.003602 123.55万 -0.22%
2023-12-05 0.003891 0.004394 0.00355 0.003607 5188.93万 -7.3%
2023-12-04 0.003438 0.003926 0.003437 0.003888 182.53万 13.09%
2023-12-03 0.003502 0.003909 0.003417 0.003429 123.52万 -2.08%
2023-12-02 0.003035 0.003512 0.003028 0.0035 128.29万 15.32%
2023-12-01 0.003089 0.003202 0.003 0.003035 77.58万 -1.75%
2023-11-30 0.003393 0.003393 0.003052 0.003088 119.72万 -8.99%
2023-11-29 0.003187 0.003426 0.00317 0.003384 91.71万 6.18%
2023-11-28 0.003348 0.003451 0.00315 0.003189 63.25万 -4.75%
2023-11-27 0.003424 0.0035 0.00323 0.003289 70.58万 -3.94%
2023-11-26 0.003337 0.003563 0.003271 0.003412 69.06万 2.25%
2023-11-25 0.003305 0.003518 0.003155 0.003337 78.48万 0.97%
2023-11-24 0.003469 0.003776 0.003269 0.003313 99.99万 -4.5%
2023-11-23 0.003228 0.003494 0.003004 0.00346 97.76万 7.19%
2023-11-22 0.003801 0.003802 0.003115 0.003213 86.1万 -15.47%
2023-11-21 0.003482 0.003943 0.003438 0.003801 112.83万 9.16%
2023-11-20 0.003171 0.003463 0.003031 0.003463 119.62万 9.21%
2023-11-19 0.002947 0.003295 0.002811 0.003171 115.34万 7.6%
2023-11-18 0.003072 0.003164 0.002867 0.00297 132.23万 -3.32%
2023-11-17 0.003483 0.003533 0.003057 0.003072 162.23万 -11.8%
2023-11-16 0.003035 0.003545 0.00289 0.003469 101.38万 14.3%
2023-11-15 0.003411 0.003538 0.003009 0.003057 105.06万 -10.38%
2023-11-14 0.003785 0.003785 0.002998 0.003362 105.58万 -11.18%
2023-11-13 0.003859 0.00396 0.003636 0.003787 98.8万 -1.87%
2023-11-12 0.004231 0.004519 0.003603 0.003861 133.41万 -8.74%
2023-11-11 0.003865 0.004476 0.003429 0.004222 190.61万 9.24%
2023-11-10 0.003435 0.003902 0.003435 0.003887 128.8万 13.16%
2023-11-05 0.002881 0.002884 0.002676 0.002759 94.14万 -4.23%
2023-11-04 0.002967 0.002967 0.002727 0.00287 81.74万 -3.27%
2023-11-03 0.003043 0.003078 0.002833 0.002967 126.01万 -2.5%
2023-11-02 0.003151 0.003235 0.003049 0.00312 91.41万 -0.98%
2023-11-01 0.003042 0.003248 0.002902 0.003105 107.37万 2.07%
2023-10-31 0.00296 0.003073 0.002902 0.003038 104.67万 2.64%
2023-10-30 0.002941 0.002974 0.002788 0.002959 79.78万 0.61%
2023-10-29 0.002893 0.003056 0.002823 0.002946 115.44万 1.83%
2023-10-28 0.002824 0.002951 0.00276 0.002895 125.6万 2.51%
2023-10-27 0.002731 0.003242 0.002714 0.00282 136.67万 3.26%
2023-10-26 0.00267 0.003081 0.002656 0.002731 168.07万 2.28%
2023-10-25 0.002714 0.0034 0.002649 0.002669 166.45万 -1.66%
2023-10-24 0.002309 0.002834 0.002271 0.002719 198.3万 17.76%
2023-10-23 0.002334 0.002426 0.002198 0.002311 180.78万 -0.99%
2023-10-22 0.001749 0.002326 0.001747 0.002296 202.23万 31.28%
2023-10-21 0.001559 0.001771 0.001559 0.001749 131.48万 12.19%
2023-10-20 0.001568 0.001575 0.001522 0.001555 106.98万 -0.83%
2023-10-19 0.001571 0.001617 0.001502 0.001569 74.24万 -0.13%
2023-10-18 0.00167 0.001696 0.001542 0.001575 88.92万 -5.69%
2023-10-17 0.001644 0.001687 0.001623 0.00167 56.17万 1.58%
2023-10-16 0.001755 0.001762 0.001584 0.001646 65.77万 -6.21%
2023-10-15 0.001644 0.001758 0.001632 0.001758 69.51万 6.93%
2023-10-14 0.00159 0.001658 0.001577 0.001644 51.39万 3.4%
2023-10-12 0.001558 0.00156 0.001504 0.001516 43.11万 -2.7%
2023-10-11 0.001571 0.00159 0.00153 0.001558 47.06万 -0.83%
2023-10-10 0.001601 0.001609 0.001563 0.00157 44.07万 -1.94%
2023-10-09 0.001631 0.001667 0.001602 0.001613 44.62万 -1.1%
2023-10-08 0.001755 0.001778 0.001594 0.001637 41.88万 -6.72%
2023-10-07 0.001612 0.001768 0.001535 0.001755 51.23万 8.87%
2023-10-06 0.001741 0.001767 0.001567 0.001612 32.84万 -7.41%
2023-10-05 0.001778 0.001809 0.001698 0.001741 49.16万 -2.08%
2023-10-04 0.001793 0.001833 0.00175 0.001782 40.37万 -0.61%
2023-10-03 0.0018 0.001884 0.001756 0.001793 49.03万 -0.39%
2023-10-02 0.001802 0.001881 0.001745 0.001813 54.73万 0.61%
2023-10-01 0.001762 0.001806 0.001701 0.001806 50.13万 2.5%
2023-09-30 0.001856 0.001875 0.001735 0.001762 63.14万 -5.06%
2023-09-29 0.00193 0.001959 0.001814 0.001868 60.36万 -3.21%
2023-09-28 0.001897 0.001967 0.00189 0.001928 85.76万 1.63%
2023-09-27 0.001912 0.001964 0.001889 0.001897 81.64万 -0.78%
2023-09-26 0.001945 0.001987 0.001869 0.001913 109.21万 -1.65%
2023-09-25 0.001913 0.001994 0.001891 0.001946 95.21万 1.73%
2023-09-24 0.001902 0.001929 0.001887 0.001915 76.53万 0.68%
2023-09-23 0.001928 0.001928 0.001823 0.001908 39.01万 -1.04%
2023-09-22 0.001986 0.002032 0.001879 0.001913 41.07万 -3.68%
2023-09-21 0.002022 0.002096 0.001958 0.001989 97.4万 -1.63%
2023-09-20 0.00198 0.002071 0.00198 0.002022 115.3万 2.12%
2023-09-19 0.002019 0.00204 0.00197 0.00198 203.07万 -1.93%
2023-09-18 0.002049 0.002066 0.002001 0.002019 119.89万 -1.46%
2023-09-17 0.001991 0.002114 0.001973 0.002047 98.83万 2.81%
2023-09-16 0.00206 0.002064 0.001971 0.001991 103.71万 -3.35%
2023-09-15 0.002067 0.002138 0.002006 0.002062 96.04万 -0.24%
2023-09-14 0.001959 0.002094 0.001914 0.002067 78.12万 5.51%
2023-09-13 0.001867 0.001995 0.001822 0.001959 106.55万 4.93%
2023-09-12 0.001938 0.001993 0.001847 0.001867 63.54万 -3.66%
2023-09-11 0.002052 0.002056 0.001877 0.001934 15.36万 -5.75%
2023-09-10 0.00229 0.002307 0.001987 0.002052 176.45万 -10.39%
2023-09-09 0.002296 0.002441 0.002279 0.00228 164.21万 -0.7%
2023-09-08 0.00237 0.002381 0.002293 0.002295 232.72万 -3.16%
2023-09-07 0.00227 0.002487 0.002233 0.00238 102.27万 4.85%
2023-09-06 0.002176 0.002513 0.002108 0.00227 98.58万 4.32%
2023-09-05 0.001901 0.002222 0.001893 0.002176 205.58万 14.47%
2023-09-04 0.001966 0.001986 0.001885 0.001901 141.76万 -3.31%
2023-09-03 0.002029 0.002029 0.001867 0.001966 188.59万 -3.1%
2023-09-02 0.002159 0.00216 0.001961 0.002029 133.45万 -6.02%
2023-09-01 0.001942 0.00226 0.001935 0.002159 261.57万 11.17%
2023-08-31 0.0019 0.001991 0.001891 0.001942 250.79万 2.21%
2023-08-30 0.002038 0.002044 0.001776 0.0019 212.91万 -6.77%
2023-08-29 0.001817 0.002155 0.001815 0.002038 206.21万 12.16%
2023-08-28 0.001746 0.001829 0.001745 0.001817 130.28万 4.07%
2023-08-27 0.001797 0.00183 0.001715 0.001746 157.84万 -2.84%
2023-08-26 0.001881 0.001892 0.00178 0.001803 111.73万 -4.15%
2023-08-25 0.001883 0.002026 0.001875 0.001881 74.95万 -0.11%
2023-08-24 0.002019 0.002025 0.001774 0.001883 127.06万 -6.74%
2023-08-22 0.002134 0.002269 0.002107 0.002126 107.15万 -0.37%
2023-08-21 0.002362 0.002362 0.002078 0.002134 55.84万 -9.65%
2023-08-20 0.002382 0.002412 0.002334 0.00237 78.53万 -0.5%
2023-08-19 0.002312 0.002456 0.002267 0.002382 101.34万 3.03%
2023-08-18 0.002512 0.002544 0.002312 0.002312 92.78万 -7.96%
2023-08-17 0.002721 0.002731 0.002481 0.002512 134.79万 -7.68%
2023-08-16 0.002503 0.002806 0.002475 0.002721 124.94万 8.71%
2023-08-15 0.002463 0.002508 0.002438 0.002503 143.84万 1.62%
2023-08-03 0.002528 0.002786 0.002525 0.002691 166.72万 6.45%
2023-08-02 0.002582 0.002652 0.002473 0.002529 157.06万 -2.05%
2023-08-01 0.002637 0.002751 0.002571 0.002582 146.53万 -2.09%
2023-07-31 0.002598 0.002712 0.002566 0.002637 240.91万 1.5%
2023-07-30 0.002661 0.002681 0.002569 0.002598 183.21万 -2.37%
2023-07-29 0.002696 0.00273 0.002566 0.002659 208.94万 -1.37%
2023-07-28 0.002665 0.002815 0.00263 0.002701 190.86万 1.35%
2023-07-27 0.002563 0.002666 0.002496 0.002663 177.25万 3.9%
2023-07-26 0.002736 0.002739 0.002559 0.002563 168.6万 -6.32%
2023-07-25 0.002804 0.00293 0.002658 0.002736 118.69万 -2.43%
2023-07-24 0.002872 0.002912 0.002671 0.002806 147.86万 -2.3%
2023-07-23 0.002957 0.003123 0.002788 0.002872 116.29万 -2.87%
2023-07-22 0.002782 0.00302 0.002716 0.00302 72.52万 8.55%
2023-07-21 0.002641 0.002862 0.002627 0.002784 60.05万 5.41%
2023-07-20 0.002667 0.002724 0.002435 0.002628 72.32万 -1.46%
2023-07-19 0.002813 0.002885 0.002639 0.002683 64.98万 -4.62%
2023-07-18 0.002952 0.002978 0.002789 0.00282 55.33万 -4.47%
2023-07-17 0.003103 0.00312 0.002907 0.002952 54.58万 -4.87%
2023-07-16 0.003059 0.003117 0.00285 0.003094 65.26万 1.14%
2023-07-15 0.002989 0.003297 0.002989 0.003056 108.57万 2.24%
2023-07-14 0.002905 0.003035 0.002756 0.003035 82.01万 4.48%
2023-07-13 0.002855 0.002915 0.002668 0.002902 61.23万 1.65%
2023-07-11 0.002984 0.003142 0.002984 0.003067 68.67万 2.78%
2023-07-10 0.003119 0.003163 0.002982 0.002995 80.4万 -3.98%
2023-07-09 0.003315 0.003411 0.003111 0.003118 63.03万 -5.94%
2023-07-08 0.003312 0.003457 0.003197 0.003315 83.96万 0.09%
2023-07-07 0.003441 0.003651 0.003197 0.003298 74.43万 -4.16%
2023-07-05 0.003999 0.004018 0.003574 0.003599 89.19万 -10%
2023-07-04 0.003678 0.004129 0.003382 0.003995 97.27万 8.62%
2023-07-03 0.004085 0.004159 0.003311 0.00368 96.75万 -9.91%
2023-07-02 0.003968 0.004315 0.003884 0.004085 90.59万 2.95%
2023-07-01 0.004678 0.004748 0.003774 0.003947 100.56万 -15.63%
2023-06-30 0.004511 0.004786 0.004237 0.004678 118.88万 3.7%
2023-06-28 0.004776 0.005158 0.004522 0.00493 138.95万 3.22%
2023-06-26 0.004135 0.004216 0.004002 0.004111 218.71万 -0.58%
2023-06-25 0.003997 0.004323 0.003935 0.004151 145.19万 3.85%
2023-06-22 0.003827 0.00425 0.003716 0.004126 135.07万 7.81%
2023-06-21 0.003748 0.004402 0.003684 0.003847 123.64万 2.64%
2023-06-20 0.003473 0.003793 0.003458 0.003748 157.03万 7.92%
2023-06-19 0.003404 0.003495 0.003341 0.003473 117.52万 2.03%
2023-06-18 0.003183 0.003505 0.003156 0.003411 132.01万 7.16%
2023-06-17 0.003215 0.00335 0.003136 0.003195 113.76万 -0.62%
2023-06-16 0.003503 0.003503 0.002912 0.003215 104.69万 -8.22%
2023-06-15 0.002844 0.003637 0.002808 0.003503 195.7万 23.17%
2023-06-14 0.002691 0.002924 0.002573 0.002844 139.36万 5.69%
2023-06-13 0.002735 0.002777 0.002644 0.002689 109.25万 -1.68%
2023-06-12 0.002712 0.002897 0.002685 0.00274 43.07万 1.03%
2023-06-11 0.003106 0.003114 0.002568 0.002712 52.1万 -12.69%
2023-06-10 0.00307 0.003158 0.002915 0.003105 35.78万 1.14%
2023-06-09 0.003109 0.003203 0.003013 0.00307 24.75万 -1.25%
2023-06-08 0.003108 0.003387 0.003099 0.003108 18.84万 --
2023-06-07 0.002946 0.003232 0.002838 0.003108 23.31万 5.5%
2023-06-06 0.0035 0.003505 0.002915 0.002915 22.11万 -16.71%
2023-06-05 0.003745 0.003831 0.003477 0.0035 12.25万 -6.54%
2023-06-04 0.003575 0.004031 0.00347 0.003745 27.08万 4.76%
2023-06-03 0.003843 0.003962 0.003469 0.003575 26.59万 -6.97%
2023-06-02 0.003458 0.004028 0.003273 0.003887 32.87万 12.41%
2023-06-01 0.003261 0.003671 0.003085 0.003459 35.08万 6.07%
2023-05-31 0.002993 0.003623 0.002855 0.003292 38.09万 9.99%
2023-05-30 0.002522 0.003149 0.002448 0.003109 28.82万 23.28%
2023-05-29 0.002565 0.002591 0.002428 0.002522 10.57万 -1.68%
2023-05-28 0.0025 0.002637 0.002437 0.002565 18.82万 2.6%
2023-05-27 0.002457 0.002543 0.002377 0.0025 10.44万 1.75%
2023-05-26 0.002372 0.002576 0.002307 0.002457 12.56万 3.58%
2023-05-25 0.002505 0.002619 0.002354 0.002373 14.09万 -5.27%
2023-05-24 0.002532 0.002703 0.002462 0.002506 11.67万 -1.03%
2023-05-23 0.002431 0.002737 0.002413 0.002532 17.45万 4.15%
2023-05-22 0.002357 0.002489 0.00231 0.002431 10.18万 3.14%
2023-05-21 0.002285 0.002567 0.002209 0.002357 22.6万 3.15%
2023-05-20 0.00244 0.002465 0.002233 0.002296 10.81万 -5.9%
2023-05-19 0.002465 0.002736 0.002399 0.00244 12.7万 -1.01%
2023-05-18 0.002461 0.002572 0.00235 0.002465 10.83万 0.16%
2023-05-17 0.00273 0.002733 0.002398 0.002462 14.13万 -9.82%
2023-05-16 0.002684 0.002834 0.002553 0.002731 12.88万 1.75%
2023-05-15 0.002899 0.00292 0.002591 0.002689 11.79万 -7.24%
2023-05-14 0.002691 0.00297 0.002536 0.002897 25.71万 7.66%
2023-05-13 0.002698 0.002823 0.002345 0.002691 24.5万 -0.26%
2023-05-12 0.003223 0.003592 0.00267 0.002698 28.69万 -16.29%
2023-05-11 0.002548 0.003566 0.002414 0.003223 82.98万 26.49%
2023-05-10 0.002315 0.002611 0.002166 0.002548 64.67万 10.06%
2023-05-05 0.003057 0.004196 0.002959 0.003764 124.11万 23.13%
2023-05-04 0 0.00000364 0.00000364 0 0 --
2023-05-03 0 0.00000364 0.00000364 0 0 --
2023-05-02 0 0.00000364 0.00000364 0 0 --
2023-05-01 0.004556 0.004556 0.003664 0.003936 102.84万 -13.61%
2023-04-30 0.004644 0.005146 0.004183 0.004556 106.67万 -1.89%
2023-04-29 0.005128 0.005744 0.004524 0.004625 173.61万 -9.81%
2023-04-28 0.004578 0.005299 0.00445 0.005128 136.02万 12.01%
2023-04-26 0 0.00000364 0.00000364 0 0 --
2023-04-25 0 0.00000364 0.00000364 0 0 --
2023-04-24 0 0.00000364 0.00000364 0 0 --
2023-04-21 0 0.00000364 0.00000364 0 0 --
2023-04-20 0 0.00000364 0.00000364 0 0 --
2023-04-19 0 0.00000364 0.00000364 0 0 --
2023-04-14 0 0.00000364 0.00000364 0 0 --
2023-04-11 0 0.00000364 0.00000364 0 0 --
2023-04-10 0 0.00000364 0.00000364 0 0 --
2023-04-09 0 0.00000364 0.00000364 0 0 --
2023-04-02 0 0.00000364 0.00000364 0 0 --
2023-04-01 0 0.00000364 0.00000364 0 0 --
2023-03-29 0 0.00000364 0.00000364 0 0 --
2023-03-18 0 0.00000364 0.00000364 0 0 --
2023-03-17 0 0.00000364 0.00000364 0 0 --
2023-03-14 0 0.00000364 0.00000364 0 0 --
2023-03-12 0 0.00000364 0.00000364 0 0 --
2023-03-10 0 0.00000364 0.00000364 0 0 --
2023-03-09 0 0.00000364 0.00000364 0 0 --
2023-03-07 0 0.00000364 0.00000364 0 0 --
2023-03-05 0 0.00000364 0.00000364 0 0 --
2023-03-04 0 0.00000364 0.00000364 0 0 --
2023-02-24 0 0.00000364 0.00000364 0 0 --
2023-02-23 0 0.00000364 0.00000364 0 0 --
2023-02-21 0 0.00000364 0.00000364 0 0 --
2023-02-17 0 0.00000364 0.00000364 0 0 --
2023-02-16 0 0.00000364 0.00000364 0 0 --
2023-02-13 0 0.00000364 0.00000364 0 0 --
2023-02-12 0 0.00000364 0.00000364 0 0 --
2023-02-11 0 0.00000364 0.00000364 0 0 --
2023-02-10 0 0.00000364 0.00000364 0 0 --
2023-02-09 0 0.00000364 0.00000364 0 0 --
2023-02-05 0 0.00000364 0.00000364 0 0 --
2023-02-03 0 0.00000364 0.00000364 0 0 --
2023-01-31 0 0.00000364 0.00000364 0 0 --
2023-01-30 0 0.00000364 0.00000364 0 0 --
2023-01-29 0 0.00000364 0.00000364 0 0 --
2023-01-28 0 0.00000364 0.00000364 0 0 --
2023-01-27 0 0.00000364 0.00000364 0 0 --
2023-01-26 0 0.00000364 0.00000364 0 0 --
2023-01-24 0 0.00000364 0.00000364 0 0 --
2023-01-23 0 0.00000364 0.00000364 0 0 --
2023-01-19 0 0.00000364 0.00000364 0 0 --
2023-01-18 0 0.00000364 0.00000364 0 0 --
2023-01-15 0 0.00000364 0.00000364 0 0 --
2023-01-11 0 0.00000364 0.00000364 0 0 --
2023-01-10 0 0.00000364 0.00000364 0 0 --
2023-01-07 0 0.00000364 0.00000364 0 0 --
2023-01-06 0 0.00000364 0.00000364 0 0 --
2023-01-05 0 0.00000364 0.00000364 0 0 --
2023-01-02 0 0.00000364 0.00000364 0 0 --
2023-01-01 0 0.00000364 0.00000364 0 0 --

回顶部