dka币今日最新价格 实时

$ 0.02093277 涨幅：+2.89%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥0.1668 / $0.0229667
L：¥0.144 / $0.01982378

今年最高/最低价格

H：¥0.38 / $0.05
L：¥0.13 / $0.02

历史最高/最低价格

H：¥5.11 / $0.703797
L：¥0.144 / $0.01982378

dKargo交易平台推荐

欧易OKX 币安Binance
dka走势图加载中...
  • dka币历史价格表
  • dka币概况
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
2024-06-23 0.019877 0.020071 0.019546 0.020033 27.54万 0.78%
2024-06-22 0.019677 0.020017 0.019486 0.019878 37.67万 1.02%
2024-06-21 0.019614 0.020138 0.01943 0.01968 53.43万 0.34%
2024-06-20 0.018895 0.020236 0.018687 0.019613 146.47万 3.8%
2024-06-19 0.01994 0.020742 0.017795 0.018895 302.59万 -5.24%
2024-06-18 0.01994 0.020742 0.017795 0.018895 302.59万 -5.2407221664995%
2024-06-17 0.023581 0.023581 0.022536 0.022703 88.33万 -3.72%
2024-06-16 0.02371 0.023856 0.023039 0.023579 79.62万 -0.55%
2024-06-15 0.023953 0.024118 0.023608 0.023705 49.74万 -1.04%
2024-06-14 0.024705 0.024843 0.023939 0.023947 52.42万 -3.07%
2024-06-13 0.023739 0.024767 0.023516 0.024717 70.5万 4.12%
2024-06-12 0.026477 0.026547 0.025109 0.025271 143.54万 -4.55%
2024-06-11 0.02696 0.02696 0.025954 0.026478 82.01万 -1.79%
2024-06-10 0.027153 0.027188 0.026274 0.02696 106.87万 -0.71%
2024-06-09 0.028669 0.028777 0.026923 0.027212 198.2万 -5.08%
2024-06-08 0.028194 0.029093 0.027496 0.028698 435.69万 1.79%
2024-06-07 0.028211 0.028471 0.027631 0.028194 115.58万 -0.06%
2024-06-06 0.028027 0.028689 0.027865 0.028361 97.72万 1.19%
2024-06-05 0.029272 0.029423 0.027415 0.027902 238.58万 -4.68%
2024-06-04 0.030189 0.030403 0.029195 0.029272 199.42万 -3.04%
2024-06-03 0.030704 0.030784 0.029984 0.030179 40.26万 -1.71%
2024-06-02 0.030767 0.03084 0.030584 0.030766 55.01万 --
2024-06-01 0.031137 0.0312 0.030524 0.030771 60.82万 -1.18%
2024-05-31 0.031439 0.031457 0.030611 0.031166 109.35万 -0.87%
2024-05-30 0.031776 0.031871 0.0313 0.031353 63.66万 -1.33%
2024-05-29 0.032089 0.032213 0.031571 0.03178 97.81万 -0.96%
2024-05-28 0.03206 0.032228 0.03169 0.032144 57.73万 0.26%
2024-05-27 0.031878 0.032315 0.031659 0.032136 71.65万 0.81%
2024-05-26 0.03165 0.031982 0.031538 0.031764 42.04万 0.36%
2024-05-25 0.031852 0.032167 0.03139 0.031742 69.77万 -0.35%
2024-05-24 0.032705 0.032786 0.031778 0.031866 74.65万 -2.57%
2024-05-23 0.032577 0.032981 0.032083 0.032734 100.72万 0.48%
2024-05-22 0.031361 0.032614 0.03133 0.032577 110.28万 3.88%
2024-05-21 0.02977 0.029799 0.02912 0.029653 64.65万 -0.39%
2024-05-20 0.031898 0.031969 0.031167 0.031346 56.68万 -1.73%
2024-05-19 0.031987 0.032213 0.03186 0.031898 59.4万 -0.28%
2024-05-18 0.031442 0.031987 0.030964 0.031987 80.49万 1.73%
2024-05-17 0.031595 0.031929 0.031268 0.031438 80.78万 -0.5%
2024-05-16 0.03107 0.031736 0.030409 0.031594 98.02万 1.69%
2024-05-15 0.031032 0.031381 0.030634 0.031072 103.31万 0.13%
2024-05-14 0.031248 0.031392 0.030117 0.03102 97.11万 -0.73%
2024-05-13 0.03144 0.031485 0.028445 0.031252 50.56万 -0.6%
2024-05-12 0.029573 0.029726 0.028984 0.029679 62.88万 0.36%
2024-05-11 0.031526 0.032034 0.031154 0.031468 77.44万 -0.18%
2024-05-10 0.032223 0.032283 0.031197 0.031551 64.66万 -2.09%
2024-05-09 0.033125 0.03313 0.031629 0.032223 102.13万 -2.72%
2024-05-08 0.033099 0.033371 0.032711 0.033003 91.31万 -0.29%
2024-05-07 0.033184 0.033858 0.032604 0.033099 249.55万 -0.26%
2024-05-06 0.033667 0.033672 0.029735 0.033128 81.13万 -1.6%
2024-05-05 0.032545 0.03367 0.029093 0.03367 247.12万 3.46%
2024-05-04 0.028633 0.03257 0.028522 0.032472 135.18万 13.41%
2024-05-03 0.030763 0.031838 0.027528 0.0286 130.76万 -7.03%
2024-05-02 0.028358 0.031615 0.02734 0.030763 272.69万 8.48%
2024-05-01 0.030296 0.034321 0.028145 0.028528 292.09万 -5.84%
2024-04-30 0.031376 0.034818 0.030191 0.030204 149.57万 -3.74%
2024-04-29 0.031024 0.035478 0.030861 0.031376 160.71万 1.13%
2024-04-28 0.030767 0.034524 0.030414 0.03095 140.88万 0.59%
2024-04-27 0.030762 0.034743 0.030304 0.030768 126.51万 0.02%
2024-04-26 0.035613 0.035749 0.030506 0.030773 195.27万 -13.59%
2024-04-25 0.032353 0.035944 0.03132 0.035742 258.54万 10.48%
2024-04-24 0.032201 0.035587 0.031869 0.032381 263.16万 0.56%
2024-04-23 0.031413 0.035285 0.031304 0.032201 241.65万 2.51%
2024-04-22 0.033269 0.034483 0.033073 0.033318 594.27万 0.15%
2024-04-21 0.03027 0.031585 0.0296 0.031446 559.98万 3.89%
2024-04-20 0.030813 0.033887 0.028518 0.03027 592.99万 -1.76%
2024-04-19 0.030223 0.031019 0.028929 0.030848 232.43万 2.07%
2024-04-18 0.029882 0.032485 0.029829 0.030259 281.04万 1.26%
2024-04-17 0.031288 0.031325 0.029812 0.029891 377.77万 -4.46%
2024-04-16 0.030044 0.033182 0.030021 0.031287 488.99万 4.14%
2024-04-15 0.034669 0.038415 0.029957 0.029989 814.54万 -13.5%
2024-04-14 0.036624 0.040359 0.033201 0.034684 2027.18万 -5.3%
2024-04-13 0.040397 0.041257 0.036261 0.036304 434.67万 -10.13%
2024-04-12 0.036253 0.041203 0.036134 0.036899 386万 1.78%
2024-04-11 0.040875 0.041698 0.035839 0.036253 726.65万 -11.31%
2024-04-10 0.040819 0.041822 0.037235 0.040875 566.21万 0.14%
2024-04-09 0.036407 0.040813 0.035077 0.040795 409.79万 12.05%
2024-04-08 0.036203 0.039576 0.035879 0.036422 229.14万 0.6%
2024-04-07 0.035681 0.03957 0.035269 0.036215 231.55万 1.5%
2024-04-06 0.039853 0.040048 0.034764 0.035563 371.79万 -10.76%
2024-04-05 0.039438 0.039865 0.034305 0.039853 385.03万 1.05%
2024-04-04 0.035137 0.040119 0.034865 0.039461 442.04万 12.31%
2024-04-03 0.036001 0.041126 0.034629 0.035042 670.61万 -2.66%
2024-04-02 0.042968 0.043048 0.036062 0.036062 767.67万 -16.07%
2024-04-01 0.042226 0.043235 0.037899 0.042903 482.37万 1.6%
2024-03-31 0.042826 0.043575 0.037432 0.042269 549.45万 -1.3%
2024-03-30 0.0394 0.044305 0.038462 0.042956 637.71万 9.03%
2024-03-29 0.038995 0.044791 0.037632 0.039283 1088.69万 0.74%
2024-03-28 0.044193 0.046728 0.038896 0.039016 2089.82万 -11.71%
2024-03-27 0.037367 0.044545 0.036999 0.044225 1640.71万 18.35%
2024-03-26 0.036296 0.040776 0.035862 0.037027 599.03万 2.01%
2024-03-25 0.035407 0.040942 0.034574 0.036259 567.83万 2.41%
2024-03-24 0.033869 0.040165 0.033802 0.035407 644.73万 4.54%
2024-03-23 0.039232 0.041024 0.037567 0.037756 1847.9万 -3.76%
2024-03-22 0.034566 0.037162 0.034081 0.036355 1215.35万 5.18%
2024-03-21 0.032572 0.039201 0.031608 0.034716 762.03万 6.58%
2024-03-20 0.036224 0.036419 0.031744 0.032591 1143.88万 -10.03%
2024-03-19 0.042611 0.043201 0.035532 0.036299 1020.81万 -14.81%
2024-03-18 0.039664 0.042213 0.033997 0.03866 1491.02万 -2.53%
2024-03-17 0.040343 0.046815 0.039303 0.039932 915.14万 -1.02%
2024-03-16 0.048833 0.05186 0.039298 0.040343 2952.68万 -17.39%
2024-03-15 0.051547 0.052434 0.043204 0.049094 2080.98万 -4.76%
2024-03-14 0.049102 0.052741 0.041649 0.045768 3288.06万 -6.79%
2024-03-13 0.048042 0.050519 0.044142 0.049102 1827.01万 2.21%
2024-03-12 0.047664 0.049078 0.04051 0.048148 2021.61万 1.02%
2024-03-11 0.046936 0.050078 0.046284 0.04766 2214.82万 1.54%
2024-03-10 0.046785 0.047543 0.042586 0.047024 1086.23万 0.51%
2024-03-09 0.042669 0.048738 0.042475 0.046662 1285.47万 9.36%
2024-03-08 0.044663 0.048747 0.038828 0.042449 1357.27万 -4.96%
2024-03-07 0.046999 0.047305 0.037946 0.044716 1654.24万 -4.86%
2024-03-06 0.045961 0.048738 0.040305 0.047362 2276.46万 3.05%
2024-03-05 0.044254 0.046705 0.040567 0.045845 1627.66万 3.6%
2024-03-04 0.043407 0.045796 0.038379 0.044297 1495.82万 2.05%
2024-03-03 0.042347 0.045122 0.037692 0.043333 1831.57万 2.33%
2024-03-02 0.041929 0.042996 0.036552 0.042347 1602.07万 1%
2024-03-01 0.03845 0.04188 0.035401 0.041538 3179.25万 8.03%
2024-02-29 0.03634 0.039459 0.032945 0.038487 1573.63万 5.91%
2024-02-28 0.035982 0.036682 0.035852 0.03634 429.77万 0.99%
2024-02-27 0.035912 0.036244 0.034585 0.035919 275.94万 0.02%
2024-02-26 0.036721 0.037426 0.032563 0.035923 372.6万 -2.17%
2024-02-25 0.038595 0.038595 0.032689 0.036721 638.23万 -4.86%
2024-02-24 0.038636 0.039726 0.035261 0.038603 1858.6万 -0.09%
2024-02-23 0.035523 0.039622 0.033287 0.03873 2766.5万 9.03%
2024-02-22 0.035772 0.036962 0.035341 0.035523 314.33万 -0.7%
2024-02-21 0.036052 0.036974 0.035718 0.035764 429.58万 -0.8%
2024-02-20 0.034398 0.036732 0.034323 0.036112 663.34万 4.98%
2024-02-19 0.033687 0.034444 0.033483 0.034383 140.23万 2.07%
2024-02-18 0.034084 0.034759 0.033335 0.033677 172.42万 -1.19%
2024-02-17 0.033633 0.034566 0.033411 0.034022 237.65万 1.16%
2024-02-16 0.032853 0.033866 0.032724 0.03364 235.07万 2.4%
2024-02-15 0.032239 0.032997 0.032238 0.032793 156.75万 1.72%
2024-02-14 0.032553 0.032756 0.032186 0.03227 115.77万 -0.87%
2024-02-13 0.032766 0.032948 0.031992 0.03256 93.11万 -0.63%
2024-02-12 0.03242 0.032855 0.03224 0.032743 91.7万 1%
2024-02-11 0.032579 0.032736 0.031917 0.03242 123.88万 -0.49%
2024-02-10 0.031883 0.032999 0.031721 0.032579 230.12万 2.18%
2024-02-09 0.031251 0.031996 0.031225 0.03189 90.9万 2.04%
2024-02-08 0.031774 0.031869 0.031016 0.031248 82.26万 -1.66%
2024-02-07 0.031807 0.032396 0.031588 0.031765 143.7万 -0.13%
2024-02-06 0.032 0.032009 0.031553 0.031807 46.21万 -0.6%
2024-02-05 0.032099 0.032319 0.031854 0.032048 39.11万 -0.16%
2024-02-04 0.031952 0.032229 0.031793 0.032106 30.79万 0.48%
2024-02-03 0.032112 0.032426 0.031472 0.031924 59.75万 -0.59%
2024-02-02 0.032371 0.033283 0.031596 0.032127 192.92万 -0.75%
2024-02-01 0.033241 0.033438 0.03211 0.032356 113.22万 -2.66%

回顶部