dnt币今日最新价格 实时

$ 0.04026371 涨幅：-1.44%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

H：¥0.4109 / $0.056525
L：¥0.3537 / $0.04864941

2017年最高价格/最低价格

H：¥1.9 / $0.26 (2017-08-21)
L：¥0.1 / $0.01 (2017-08-03)

历史最高/最低价格

H：¥3.51 / $0.48337
L：¥0.0158 / $0.00216748

district0x交易平台推荐

欧易OKX 币安Binance
dnt走势图加载中...
  • dnt币历史价格表
  • dnt币概况
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
2017-12-30 0.1208179966 0.1228780001 0.1002319977 0.1096220016 451.65万 -9.27%
2017-12-29 0.1229790002 0.1290459931 0.1099210009 0.1212600023 695.15万 -1.4%
2017-12-28 0.1334010065 0.1341129988 0.1016080007 0.1234859973 1080.33万 -7.43%
2017-12-27 0.1169990003 0.1349930018 0.0991083011 0.1313340068 803.76万 12.25%
2017-12-26 0.124661997 0.1367210001 0.1016350016 0.1163220033 1117.24万 -6.69%
2017-12-25 0.1000109985 0.1646289974 0.0945943967 0.1247759983 1898.25万 24.76%
2017-12-24 0.098832801 0.1012649983 0.083777003 0.0987553969 492.47万 -0.08%
2017-12-23 0.0859740973 0.1205940023 0.0820136964 0.0980317965 1018.05万 14.02%
2017-12-22 0.0978664979 0.0996524021 0.0568362996 0.0850420967 704.8万 -13.1%
2017-12-21 0.0902258977 0.1189730018 0.0877389014 0.0968637988 1037.55万 7.36%
2017-12-20 0.0889286026 0.0902167037 0.0773326978 0.0901625976 572.76万 1.39%
2017-12-19 0.096142903 0.104613997 0.0840494037 0.0887655988 783.67万 -7.67%
2017-12-18 0.0864126012 0.0994507 0.0799499974 0.0954378992 866.74万 10.44%
2017-12-17 0.0742812008 0.1057170033 0.0732763037 0.0860667974 1296.72万 15.87%
2017-12-16 0.060519401 0.0735225976 0.059171699 0.0735225976 627.36万 21.49%
2017-12-15 0.0649122968 0.0649122968 0.0530174002 0.0595435016 632.74万 -8.27%
2017-12-14 0.0477582999 0.0689010024 0.0471500009 0.0656939 750.47万 37.55%
2017-12-13 0.0453330986 0.0495706983 0.0434266999 0.0478353016 415.32万 5.52%
2017-12-12 0.0476126 0.0482303016 0.0435120016 0.0458017997 440.05万 -3.8%
2017-12-11 0.0418789983 0.0495094992 0.0414547995 0.0476152003 422.3万 13.7%
2017-12-10 0.0436935984 0.0506092012 0.0381324999 0.041791901 408.42万 -4.35%
2017-12-09 0.0447236001 0.050525099 0.0422559008 0.0442560017 387.47万 -1.05%
2017-12-08 0.0512548983 0.0512548983 0.0398506001 0.0446817018 351.67万 -12.82%
2017-12-07 0.0512699001 0.0557488017 0.045136299 0.0514180996 419.44万 0.29%
2017-12-06 0.0565801002 0.0567498989 0.0476898998 0.0513567999 368.88万 -9.23%
2017-12-05 0.0524782017 0.0589942001 0.0507000983 0.0562334992 481.14万 7.16%
2017-12-04 0.044448901 0.0521479994 0.044032 0.0521479994 277.47万 17.32%
2017-12-03 0.0448508002 0.0474277996 0.0421676002 0.0445385985 207.17万 -0.7%
2017-12-02 0.0435522012 0.0455616005 0.0414815992 0.0450063013 203.18万 3.34%
2017-12-01 0.0421114005 0.0444617011 0.0403296985 0.0435190015 166.63万 3.34%
2017-11-30 0.0397509001 0.0476925001 0.0375464 0.0422578007 223.22万 6.31%
2017-11-29 0.0468874015 0.0490714014 0.0392373018 0.0393932983 221.39万 -15.98%
2017-11-28 0.0464855991 0.0486287996 0.0457120985 0.0469416007 265.36万 0.98%
2017-11-27 0.0435901992 0.0469582006 0.0419724993 0.0463217013 278.56万 6.27%
2017-11-26 0.0416527018 0.0455208011 0.0409924015 0.0437007993 254.34万 4.92%
2017-11-25 0.0404163003 0.0425417982 0.0399588011 0.0417653993 212.53万 3.34%
2017-11-24 0.0406126007 0.0411950015 0.0383337997 0.0404383019 222.22万 -0.43%
2017-11-23 0.0412960984 0.0425288007 0.0407574996 0.0407783985 248.54万 -1.25%
2017-11-22 0.0412737988 0.0421308018 0.0403771996 0.0410818011 237.96万 -0.47%
2017-11-21 0.0442897007 0.0446337983 0.0405995995 0.0413887985 278.14万 -6.55%
2017-11-20 0.0409483016 0.0517295003 0.0409483016 0.0443940982 630.55万 8.41%
2017-11-19 0.0377498008 0.0460431017 0.0365455002 0.0408882983 347.12万 8.31%
2017-11-18 0.0349568985 0.0396600999 0.0335860997 0.0375557989 225.65万 7.43%
2017-11-17 0.0388393998 0.0394558012 0.0349227004 0.0350602008 195.13万 -9.73%
2017-11-16 0.0396765992 0.0399339013 0.0376310982 0.0388685986 216.92万 -2.04%
2017-11-15 0.0384914018 0.0418860987 0.0377793014 0.0394524001 218.16万 2.5%
2017-11-14 0.0381307006 0.0390943997 0.0365349986 0.0385203995 195.58万 1.02%
2017-11-13 0.0350188017 0.0409718007 0.0350188017 0.0379892997 166.52万 8.48%
2017-11-12 0.040517401 0.040517401 0.0319842994 0.0347515009 175.3万 -14.23%
2017-11-11 0.0413395017 0.0435376018 0.0389264002 0.0403961986 207.68万 -2.28%
2017-11-10 0.0485965014 0.0501171984 0.0400715992 0.0416397005 256.59万 -14.32%
2017-11-09 0.0473496988 0.0554795004 0.0460458994 0.0492299981 444.31万 3.97%
2017-11-08 0.0388286002 0.0499531999 0.0382329002 0.0475522988 343.71万 22.47%
2017-11-07 0.0408654995 0.0416334011 0.0382270999 0.0390010998 204.95万 -4.56%
2017-11-06 0.037326999 0.0431065001 0.0365549996 0.0409641005 243.34万 9.74%
2017-11-05 0.0385707989 0.0385707989 0.0364754982 0.0371787995 180.72万 -3.61%
2017-11-04 0.0384894013 0.0389693007 0.0360511988 0.0382235013 185.61万 -0.69%
2017-11-03 0.036368601 0.0390685983 0.0344883017 0.0384831987 190.05万 5.81%
2017-11-02 0.036512401 0.0384460017 0.0341503993 0.0365048982 198.6万 -0.02%
2017-11-01 0.0423174985 0.0425220989 0.0365717001 0.0365717001 224.78万 -13.58%
2017-10-31 0.047412701 0.0492119007 0.0420816988 0.0425055996 256.81万 -10.35%
2017-10-30 0.0440206006 0.0505357012 0.0432829 0.0471020006 315.8万 7%
2017-10-29 0.0432518013 0.0461443998 0.0423059016 0.0440621004 288.4万 1.87%
2017-10-28 0.0517602004 0.0517602004 0.0429380983 0.0435180999 286.88万 -15.92%
2017-10-27 0.0542629994 0.0550188012 0.0500725992 0.051786799 305.38万 -4.56%
2017-10-26 0.0583359003 0.0617216006 0.0527305007 0.0541063994 341.82万 -7.25%
2017-10-25 0.0689520985 0.0689520985 0.0573262982 0.0582462996 449.85万 -15.53%
2017-10-24 0.0641037971 0.0800675005 0.0614133999 0.0686184019 669.19万 7.04%
2017-10-23 0.0664187968 0.0693569034 0.0579066984 0.0641155988 411.38万 -3.47%
2017-10-22 0.0590034015 0.069379203 0.0576004982 0.0664084032 519.99万 12.55%
2017-10-21 0.0712886974 0.0832220018 0.0528022014 0.0583389997 1108.85万 -18.17%
2017-10-20 0.0523378998 0.0718510002 0.0493403003 0.0707075968 868.2万 35.1%
2017-10-19 0.0396832004 0.0543690994 0.039084699 0.0524346009 413.66万 32.13%
2017-10-18 0.0382926986 0.039804101 0.0363342986 0.0397584997 195.06万 3.83%
2017-10-17 0.0446936004 0.0464414991 0.0379493013 0.0385483988 230.63万 -13.75%
2017-10-16 0.0514043011 0.0520187989 0.0432793014 0.0444711 270.12万 -13.49%
2017-10-15 0.069999598 0.0900358036 0.0456295013 0.0515507013 622.14万 -26.36%
2017-10-14 0.0328317992 0.0693088993 0.0327549987 0.0693088993 92.19万 111.1%
2017-10-13 0.0369925015 0.0369925015 0.0317117013 0.0321779996 41.92万 -13.01%
2017-10-12 0.0377682 0.0396945998 0.0350744016 0.0370127 38.98万 -2%
2017-10-11 0.0364551991 0.0394963995 0.0364551991 0.0379115008 39.7万 3.99%
2017-10-10 0.0366702005 0.0373038016 0.0354642011 0.0363523997 44.09万 -0.87%
2017-10-09 0.0392632 0.0405682996 0.0354481004 0.0361177996 48.39万 -8.01%
2017-10-08 0.0448378995 0.0458290987 0.0388900004 0.0395956002 44.4万 -11.69%
2017-10-07 0.0476819016 0.047861699 0.0434366018 0.0448907986 45.85万 -5.85%
2017-10-06 0.0480121002 0.0500624999 0.0464509018 0.0477120988 50.34万 -0.62%
2017-10-05 0.0499237999 0.0505012013 0.0470761992 0.0479759015 44.38万 -3.9%
2017-10-04 0.0476000011 0.0519455001 0.0467894003 0.0498908013 53.85万 4.81%
2017-10-03 0.0557173006 0.0564246997 0.0439937003 0.0474334992 84.18万 -14.87%
2017-10-02 0.0481556989 0.0577950999 0.0467965007 0.0555089004 93.37万 15.27%
2017-10-01 0.0478451997 0.0503636003 0.0457556993 0.0478255004 58.76万 -0.04%
2017-09-30 0.0404568985 0.047979001 0.0403507017 0.0475074984 48.8万 17.43%
2017-09-29 0.046023 0.0460763015 0.0391523987 0.0405916013 49.4万 -11.8%
2017-09-28 0.0474971011 0.049135901 0.0440692008 0.046068199 46.86万 -3.01%
2017-09-27 0.0376847982 0.0516966991 0.0366763994 0.0470516011 71.12万 24.86%
2017-09-26 0.0391313992 0.040612001 0.0362012982 0.0377904996 42.86万 -3.43%
2017-09-25 0.0339847989 0.0397746004 0.0338683985 0.0392532013 51.38万 15.5%
2017-09-24 0.0384471007 0.0394707993 0.0337512009 0.0341697 37.81万 -11.13%
2017-09-23 0.0364927985 0.0386684015 0.0356497988 0.0385648012 33.59万 5.68%
2017-09-22 0.0354336984 0.056295 0.0330917984 0.0364882015 34.39万 2.98%
2017-09-21 0.0406928994 0.0420474 0.0336364992 0.0353345014 63.56万 -13.17%
2017-09-20 0.0398318991 0.0707449988 0.0393536985 0.0410535 50.03万 3.07%
2017-09-19 0.0436004996 0.0439803004 0.0383239985 0.0399326012 48.79万 -8.41%
2017-09-18 0.0424405001 0.0472466983 0.0419641994 0.0428492017 47.87万 0.96%
2017-09-17 0.0442636013 0.0448989011 0.0412092991 0.0424604006 26.84万 -4.07%
2017-09-16 0.0527781993 0.0527905002 0.0414036997 0.0443947017 46.76万 -15.88%
2017-09-15 0.0353013985 0.0504733995 0.0310089998 0.0504733995 62.12万 42.98%
2017-09-14 0.0423378013 0.043328099 0.0330552012 0.0351203009 46.96万 -17.05%
2017-09-13 0.0499633998 0.0507984012 0.0383946002 0.041131299 65.37万 -17.68%
2017-09-12 0.0518460982 0.0559344999 0.0495229997 0.0499068014 70.49万 -3.74%
2017-09-11 0.0581055991 0.0584927015 0.0500594005 0.051910799 77.22万 -10.66%
2017-09-10 0.0618076995 0.0618631989 0.0548580997 0.057968501 57.14万 -6.21%
2017-09-09 0.0622452013 0.0648026019 0.0582510009 0.0613658987 56.48万 -1.41%
2017-09-08 0.0717148036 0.1343789995 0.0566225015 0.0624765009 78.21万 -12.88%
2017-09-07 0.073210299 0.0764672011 0.0674372017 0.0741842985 112.41万 1.33%
2017-09-06 0.0694696978 0.0786643997 0.0692832991 0.0730340034 106.85万 5.13%
2017-09-05 0.0660113022 0.0717466995 0.0580082014 0.0696645007 112.55万 5.53%
2017-09-04 0.0910373032 0.0933030024 0.0524533987 0.0662145019 167.88万 -27.27%
2017-09-03 0.0830790028 0.0946473032 0.0729202032 0.0905132964 150.32万 8.95%
2017-09-02 0.0865032002 0.0900451988 0.0737567022 0.0827044994 133.37万 -4.39%
2017-09-01 0.1115270033 0.1123780012 0.0838607028 0.0863943994 231.91万 -22.53%
2017-08-31 0.1102589965 0.1272840053 0.0983375981 0.1110310033 229.85万 0.7%
2017-08-30 0.1095959991 0.1109080017 0.0917828009 0.1105770022 267.42万 0.9%
2017-08-29 0.1304199994 0.1304199994 0.1094190031 0.1104359999 216.85万 -15.32%
2017-08-28 0.1344179958 0.1353709996 0.1152620018 0.1294180006 243.1万 -3.72%
2017-08-27 0.1377419978 0.1628859937 0.1297840029 0.1344790012 340.68万 -2.37%
2017-08-26 0.120389998 0.1362800002 0.1146240011 0.1362800002 216.45万 13.2%
2017-08-25 0.1465519965 0.1621270031 0.119328998 0.1200340018 279.06万 -18.09%
2017-08-24 0.1424919963 0.1609009951 0.139767006 0.1481339931 280.28万 3.96%
2017-08-23 0.168603003 0.173675999 0.1313800067 0.1394319981 385.03万 -17.3%
2017-08-22 0.1977459937 0.1977459937 0.1363440007 0.1706819981 683万 -13.69%
2017-08-21 0.2423190027 0.2614980042 0.1842820048 0.197773993 820.67万 -18.38%
2017-08-20 0.1766359955 0.2573310137 0.1651190072 0.2573310137 709.18万 45.68%
2017-08-19 0.1606650054 0.1817899942 0.1354369968 0.1748220026 641.8万 8.81%
2017-08-18 0.1286679953 0.1605270058 0.1207069978 0.1592379957 546.17万 23.76%
2017-08-17 0.1484030038 0.1525239944 0.1254030019 0.1295000017 324.51万 -12.74%
2017-08-16 0.1401520073 0.1674399972 0.1240139976 0.1483950019 401.92万 5.88%
2017-08-15 0.1704670042 0.173822999 0.1329640001 0.1427080035 606.31万 -16.28%
2017-08-14 0.091006197 0.1856690049 0.0885023996 0.1706400067 901.58万 87.5%
2017-08-13 0.0823448002 0.0930790976 0.0739180967 0.0905715004 205.71万 9.99%
2017-08-12 0.086645402 0.0976369977 0.0703454986 0.0823092982 239.12万 -5%
2017-08-11 0.0592052005 0.0982479006 0.0592052005 0.0847465992 534.6万 43.14%
2017-08-10 0.0365783013 0.0655182004 0.0349077992 0.0582384989 415.1万 59.22%
2017-08-09 0.0249671005 0.0368839987 0.0249671005 0.0355322994 165.2万 42.32%
2017-08-08 0.0257534999 0.0261815004 0.0191533007 0.0261815004 97.26万 1.66%
2017-08-07 0.0261618998 0.0261618998 0.0224683005 0.0256971009 112.23万 -1.78%
2017-08-06 0.0193642005 0.0330981016 0.0193211995 0.0263999999 268.34万 36.33%
2017-08-05 0.0174927004 0.0198740996 0.0162324999 0.0192256998 57.32万 9.91%
2017-08-04 0.0156328008 0.0252759997 0.0136423996 0.0175478999 31.09万 12.25%
2017-08-03 0.0187372006 0.0187372006 0.0134560997 0.0155915003 3.06万 -16.79%

回顶部