dka币今日最新价格 实时

$ 0.0202048 涨幅：-2.98%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥0.1669 / $0.0229667
L：¥0.1441 / $0.01982378

2020年最高价格/最低价格

H：¥0.57 / $0.08 (2020-08-26)
L：¥0.15 / $0.02 (2020-12-25)

历史最高/最低价格

H：¥5.11 / $0.703797
L：¥0.1441 / $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
2020-12-30 0.022861 0.026766 0.022458 0.023586 486.88万 3.17%
2020-12-29 0.022467 0.023415 0.022148 0.022877 80.15万 1.82%
2020-12-28 0.022506 0.023699 0.021682 0.022467 156.95万 -0.17%
2020-12-27 0.022945 0.023636 0.022181 0.022502 75.73万 -1.93%
2020-12-26 0.022534 0.024441 0.02182 0.02295 127.15万 1.85%
2020-12-25 0.023286 0.023782 0.02066 0.022535 113.8万 -3.23%
2020-12-24 0.026017 0.026427 0.02243 0.023278 190.05万 -10.53%
2020-12-23 0.025745 0.027144 0.024699 0.025998 191.4万 0.98%
2020-12-22 0.027511 0.028894 0.024554 0.02574 275.85万 -6.44%
2020-12-21 0.027662 0.028307 0.026993 0.027509 212.35万 -0.55%
2020-12-20 0.026192 0.028048 0.025977 0.027655 254.96万 5.59%
2020-12-19 0.0262 0.027164 0.025581 0.026199 167.22万 --
2020-12-18 0.026715 0.027414 0.025536 0.026195 173.52万 -1.95%
2020-12-17 0.025148 0.027038 0.02505 0.026632 226.48万 5.9%
2020-12-16 0.025299 0.025862 0.024776 0.025145 117.23万 -0.61%
2020-12-15 0.025041 0.025561 0.024841 0.025515 80.84万 1.89%
2020-12-14 0.025034 0.025395 0.024714 0.025044 94.7万 0.04%
2020-12-13 0.024804 0.025413 0.024496 0.025005 97.07万 0.81%
2020-12-12 0.025422 0.026348 0.02434 0.024825 95.16万 -2.35%
2020-12-11 0.025903 0.02702 0.025109 0.025417 118.73万 -1.88%
2020-12-10 0.027981 0.028224 0.024853 0.025895 195.68万 -7.46%
2020-12-09 0.028371 0.030039 0.027349 0.02796 242.31万 -1.45%
2020-12-08 0.027443 0.028976 0.027233 0.028365 220.68万 3.36%
2020-12-07 0.027307 0.031077 0.02701 0.027441 551.15万 0.49%
2020-12-06 0.026591 0.02748 0.025921 0.027306 85.95万 2.69%
2020-12-05 0.027805 0.028358 0.026161 0.026533 158.45万 -4.57%
2020-12-04 0.028047 0.0303 0.027454 0.027849 222.1万 -0.71%
2020-12-03 0.027932 0.03146 0.026343 0.028047 378.81万 0.41%
2020-12-02 0.025086 0.028667 0.024572 0.027739 227.27万 10.58%
2020-12-01 0.025197 0.026437 0.024805 0.025073 161.76万 -0.49%
2020-11-30 0.024876 0.025278 0.024642 0.025183 77.74万 1.23%
2020-11-29 0.023422 0.025022 0.02336 0.024881 57.3万 6.23%
2020-11-28 0.024332 0.024761 0.023136 0.023432 81.4万 -3.7%
2020-11-27 0.028027 0.028558 0.023216 0.024352 158.99万 -13.11%
2020-11-26 0.026093 0.028609 0.02606 0.028109 159.55万 7.73%
2020-11-25 0.025504 0.026842 0.024714 0.026111 164.9万 2.38%
2020-11-24 0.025546 0.026716 0.025383 0.025496 108.57万 -0.2%
2020-11-23 0.025876 0.026936 0.024799 0.025577 109.45万 -1.16%
2020-11-22 0.025186 0.025901 0.024936 0.025877 60.6万 2.74%
2020-11-21 0.024249 0.025233 0.024083 0.025233 64.34万 4.06%
2020-11-20 0.02419 0.025055 0.023708 0.024242 58.8万 0.21%
2020-11-19 0.025721 0.026111 0.023924 0.024193 99.59万 -5.94%
2020-11-18 0.025677 0.026505 0.025335 0.02577 68.02万 0.36%
2020-11-17 0.026462 0.027593 0.0255 0.025674 70.87万 -2.98%
2020-11-16 0.026686 0.026715 0.025978 0.026407 58.73万 -1.05%
2020-11-15 0.027205 0.027605 0.026455 0.026706 64.53万 -1.83%
2020-11-14 0.026968 0.028675 0.026473 0.027215 143.4万 0.92%
2020-11-13 0.026399 0.030913 0.025695 0.026974 266.63万 2.18%
2020-11-12 0.0247092615 0.0288474738 0.0247092615 0.0266194403 268.99万 7.73%
2020-11-11 0.0239177629 0.0254041153 0.0238242312 0.0248223129 58.43万 3.78%
2020-11-10 0.025193493 0.0253118779 0.0237597322 0.0239372122 48.47万 -4.99%
2020-11-09 0.0249510879 0.0254418186 0.023785425 0.0251289821 58.78万 0.71%
2020-11-08 0.0250530466 0.0261496775 0.0248795945 0.0251521135 79.7万 0.4%
2020-11-07 0.0237650797 0.0273669406 0.0233935604 0.025076724 417.63万 5.52%
2020-11-06 0.0224378891 0.0257592984 0.0223113951 0.0236434841 92.53万 5.37%
2020-11-05 0.0230323491 0.0235393847 0.0222387306 0.0224458445 37.73万 -2.55%
2020-11-04 0.024045415 0.0243708446 0.0227262896 0.0230515156 37.46万 -4.13%
2020-11-03 0.0246815107 0.0255320638 0.0236192202 0.0240224643 43.96万 -2.67%
2020-11-02 0.0255212968 0.0257897414 0.0243107063 0.0247728329 29.99万 -2.93%
2020-11-01 0.0246429579 0.025992988 0.024300664 0.0256307007 39.79万 4.01%
2020-10-31 0.0260255185 0.0263724021 0.024168587 0.0245004397 53.4万 -5.86%
2020-10-30 0.0258952609 0.0270651121 0.0250066644 0.0259777657 51.41万 0.32%
2020-10-29 0.0280076475 0.0280076475 0.0255633997 0.0258762394 71.79万 -7.61%
2020-10-28 0.0287213345 0.0287575475 0.0275241181 0.0280416115 49.53万 -2.37%
2020-10-27 0.0293116807 0.0295739311 0.0286349539 0.0287298896 39.25万 -1.98%
2020-10-26 0.0300978303 0.030612695 0.0290558208 0.0293030905 58.54万 -2.64%
2020-10-25 0.0290301287 0.0301707857 0.0288456479 0.030120028 79.96万 3.75%
2020-10-24 0.0289176088 0.0302299569 0.0284087589 0.0290679291 206.92万 0.52%
2020-10-23 0.0290199761 0.029572028 0.0285564877 0.0289037397 57.87万 -0.4%
2020-10-22 0.0282153608 0.0294156668 0.0278910878 0.0287732454 43.3万 1.98%
2020-10-21 0.0296414511 0.0297707407 0.0280135945 0.0282106909 69.71万 -4.83%
2020-10-20 0.0291818465 0.0296350332 0.0284884928 0.0296350332 37.75万 1.55%
2020-10-19 0.0288508429 0.0293204083 0.0287373496 0.0292345439 27.19万 1.33%
2020-10-18 0.0286851691 0.0293167773 0.0284380222 0.028853946 47.53万 0.59%
2020-10-17 0.0292476797 0.0295804197 0.0282624024 0.0286913585 51.28万 -1.9%
2020-10-16 0.0301768403 0.0306703554 0.0286734037 0.0292477234 67.87万 -3.08%
2020-10-15 0.0315823702 0.0323847281 0.0299587224 0.0301591452 104.7万 -4.51%
2020-10-14 0.0321269204 0.0332105722 0.0311501585 0.0317294086 201.39万 -1.24%
2020-10-13 0.0311612439 0.0362055086 0.0308574773 0.0321347785 680.16万 3.12%
2020-10-12 0.0318422672 0.0323443122 0.0308457882 0.0312839709 56.75万 -1.75%
2020-10-11 0.031173267 0.035107377 0.0309755831 0.0318600128 211.29万 2.2%
2020-10-10 0.0289682281 0.0336862089 0.0289682281 0.0311655747 368.81万 7.59%
2020-10-09 0.0277345691 0.0290734245 0.0274528857 0.0290411489 75.36万 4.71%
2020-10-08 0.0279510867 0.0282874679 0.0271714072 0.0277061626 86.53万 -0.88%
2020-10-07 0.0290552367 0.0307857593 0.0275388864 0.0279164759 98.58万 -3.92%
2020-10-06 0.0291616696 0.0295882154 0.0289142703 0.0291685872 57.21万 0.02%
2020-10-05 0.029855694 0.029855694 0.0289294751 0.0292242233 59.98万 -2.12%
2020-10-04 0.0396415006 0.0396415006 0.0288866677 0.0302157617 392.61万 -23.78%
2020-10-03 0.0342486857 0.0349410117 0.0290941351 0.0341348302 119.35万 -0.33%
2020-10-02 0.0316255518 0.033787744 0.031564445 0.032600628 62.22万 3.08%
2020-10-01 0.0310108229 0.0316344968 0.0306148461 0.0316344968 47.63万 2.01%
2020-09-30 0.0311044389 0.031321209 0.030515093 0.030982938 59.39万 -0.39%
2020-09-29 0.0298246794 0.0312561191 0.0298246794 0.0311954547 64.46万 4.6%
2020-09-28 0.030328772 0.0313365511 0.0301654783 0.0307147486 68.25万 1.27%
2020-09-27 0.0293278953 0.0305458889 0.0290839499 0.0302844262 79.52万 3.26%
2020-09-26 0.0276628473 0.0304745687 0.0267621177 0.0293185511 149.35万 5.99%
2020-09-25 0.04184825 0.04184825 0.0257908014 0.0273708693 273.64万 -34.59%
2020-09-24 0.0286530774 0.0323528256 0.0272533446 0.0323528256 98.19万 12.91%
2020-09-23 0.0292794555 0.0295787318 0.0274977968 0.0286774319 68.71万 -2.06%
2020-09-22 0.0336257234 0.0337656222 0.0290613035 0.0291680642 76.2万 -13.26%
2020-09-21 0.0344845889 0.0344845889 0.0333851494 0.0336158467 52.72万 -2.52%
2020-09-20 0.0340929101 0.0347337007 0.033874269 0.0344859775 53.75万 1.15%
2020-09-19 0.0324098229 0.0345050185 0.0323606487 0.0340488445 75.6万 5.06%
2020-09-18 0.0333197451 0.0335693438 0.0321696158 0.032401754 57.78万 -2.76%
2020-09-17 0.0344295052 0.0346112747 0.0323300862 0.0333101952 73.05万 -3.25%
2020-09-16 0.0362860823 0.0366134281 0.0341779233 0.0343295392 135.68万 -5.39%
2020-09-15 0.0351733764 0.0371959764 0.0348022831 0.0363079208 163.42万 3.23%
2020-09-14 0.0365379479 0.0379120365 0.0351622076 0.0351622076 159.44万 -3.77%
2020-09-13 0.0362960068 0.0370293635 0.0356962523 0.0365544695 102.01万 0.71%
2020-09-12 0.0378651816 0.0382954527 0.0354139084 0.0363072312 158.64万 -4.11%
2020-09-11 0.0379242015 0.0388056976 0.0359708072 0.0379243636 238.53万 --
2020-09-10 0.0344143402 0.0385523507 0.0344143402 0.0378704926 326.54万 10.04%
2020-09-09 0.032392328 0.0355012292 0.0316044119 0.0345085292 280.86万 6.53%
2020-09-08 0.0324670662 0.0350094668 0.0304164674 0.0319933643 164.22万 -1.46%
2020-09-07 0.0348935638 0.0355199568 0.0300988664 0.0323676295 223.94万 -7.24%
2020-09-06 0.0358976164 0.0396301445 0.0331886219 0.0348624118 316.65万 -2.88%
2020-09-05 0.0456110207 0.04616196 0.0351793376 0.0364469744 910.08万 -20.09%
2020-09-04 0.055511848 0.067051806 0.0452318053 0.0455643127 1430.61万 -17.92%
2020-09-03 0.0614636215 0.0623084264 0.0532808088 0.0555188932 56.97万 -9.67%
2020-09-02 0.0610558814 0.0635037708 0.0584659482 0.0614900532 95.3万 0.71%
2020-09-01 0.0662894261 0.0673095376 0.0593187212 0.0606069016 127.05万 -8.57%
2020-08-31 0.0663324495 0.0669477519 0.064869574 0.0653437146 21.75万 -1.49%
2020-08-30 0.066542795 0.0678505101 0.0648482848 0.066243067 49.41万 -0.45%
2020-08-29 0.0672591349 0.070205031 0.0651236522 0.066783381 178.65万 -0.71%
2020-08-28 0.0732389222 0.0754274168 0.0649007509 0.0668110726 121.82万 -8.78%
2020-08-27 0.0696942296 0.0753841079 0.0687678757 0.0732389222 164.61万 5.09%
2020-08-26 0.0695197964 0.0787408373 0.0682190212 0.0696224014 279.4万 0.15%
2020-08-25 0.0664851851 0.0706040912 0.0654165395 0.0693826883 89.92万 4.36%
2020-08-24 0.065912335 0.0701777926 0.0647281247 0.066646396 183.66万 1.11%
2020-08-23 0.0656144349 0.0675678969 0.0623082179 0.065912335 185.01万 0.45%
2020-08-22 0.0641961639 0.0685923604 0.0606900144 0.065666742 352.03万 2.29%
2020-08-21 0.066298748 0.0671558204 0.0602402704 0.064895772 211.69万 -2.12%
2020-08-20 0.0630495452 0.0730328066 0.0623545887 0.066292048 687.66万 5.14%
2020-08-19 0.0635106875 0.073668252 0.0604422054 0.0625980045 564.61万 -1.44%
2020-08-18 0.0487222983 0.0723374693 0.0486395564 0.0637323825 934.11万 30.81%
2020-08-17 0.048967656 0.0494536395 0.0478822829 0.0487257597 32.89万 -0.49%
2020-08-16 0.0483935112 0.048900032 0.0479409635 0.0488878896 18.13万 1.02%
2020-08-15 0.0477795619 0.048972341 0.0473673423 0.0480902486 26万 0.65%
2020-08-14 0.0476764827 0.0484952517 0.0470364446 0.0471885424 25.38万 -1.02%
2020-08-13 0.0483891524 0.048813333 0.0456762295 0.0476117104 40.49万 -1.61%
2020-08-12 0.049287957 0.0517114944 0.0482027997 0.0485343544 93.7万 -1.53%
2020-08-11 0.0492564996 0.0503898364 0.0488972222 0.0492205795 77.41万 -0.07%
2020-08-10 0.050167119 0.0504004312 0.0487539493 0.0492655148 81.12万 -1.8%
2020-08-09 0.0473286739 0.050367492 0.0469334066 0.0502361031 110.97万 6.14%
2020-08-08 0.0456461434 0.0473388015 0.0454250493 0.0473061216 66.64万 3.64%
2020-08-07 0.0464228988 0.0482164086 0.0440853868 0.0460555504 102.35万 -0.79%
2020-08-06 0.0465714588 0.0497377405 0.045871672 0.0464483577 63.83万 -0.26%
2020-08-05 0.049280543 0.0499338226 0.0452104312 0.0465715742 112.59万 -5.5%
2020-08-04 0.048817776 0.051328182 0.047969979 0.049280543 237.55万 0.95%
2020-08-03 0.0452361344 0.0503053852 0.044319195 0.0487583213 487.96万 7.79%
2020-08-02 0.0438190912 0.046897085 0.043437004 0.0452361344 292.97万 3.23%
2020-08-01 0.046283073 0.0472338635 0.0432551696 0.0437037296 302.94万 -5.57%
2020-07-31 0.0557095037 0.0584486938 0.045980086 0.0462274426 546.07万 -17.02%
2020-07-30 0.0479126288 0.0587272353 0.0479126288 0.0559761566 2227.15万 16.83%
2020-07-29 0 0.0532327928 0.0452746188 0.0482409104 1621.76万 --

回顶部