dose币今日最新价格 实时

$ 0.00025212 涨幅：-2.64%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0403 / $0.00573768
L：¥0.0376 / $0.00535355

2024年最高价格/最低价格

H：¥0.1 / $0.01 (2024-03-13)
L：¥0 / $0 (2024-09-17)

历史最高/最低价格

H：¥2.62 / $0.373235
L：¥0.0086 / $0.00123059

DOSE交易平台推荐

欧易OKX 币安Binance
dose走势图加载中...
  • dose币历史价格表
  • dose币概况
2021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
2024-09-27 0.00033487 0.00038177 0.00028962 0.00029213 195.74万 -12.76%
2024-09-23 0.00011206 0.00024906 0.00011206 0.00018941 207.84万 69.03%
2024-09-17 0.00010402 0.00011489 0.00010216 0.000107 141.64万 2.86%
2024-09-15 0.00011497 0.00012298 0.00010696 0.00010696 66.31万 -6.97%
2024-09-11 0.00011702 0.00012588 0.00010693 0.00010698 85.5万 -8.58%
2024-09-02 0.00014645 0.00014645 0.00010996 0.00011693 85万 -20.16%
2024-08-28 0.00017102 0.00018032 0.00015088 0.00015765 193.77万 -7.82%
2024-08-23 0.00021778 0.00025774 0.00021398 0.00022501 208.33万 3.32%
2024-08-20 0.00019528 0.00023682 0.00019335 0.00020691 209.58万 5.96%
2024-08-18 0.00021001 0.00024667 0.00019713 0.00020403 220.81万 -2.85%
2024-08-16 0.00023097 0.00023294 0.00019416 0.0002238 236.23万 -3.1%
2024-06-23 0.002557 0.002557 0.002287 0.002387 365.45万 -6.65%
2024-06-22 0.002534 0.002751 0.002358 0.002517 436.99万 -0.67%
2024-06-21 0.002581 0.002631 0.002441 0.002519 374.22万 -2.4%
2024-06-20 0.002437 0.003034 0.002284 0.002589 510.81万 6.24%
2024-06-19 0.002707 0.002788 0.0023 0.00254 465.01万 -6.17%
2024-06-18 0.002707 0.002788 0.0023 0.00254 465.01万 -6.1691909863317%
2024-04-21 0.00567 0.005962 0.00567 0.005959 1012.88万 5.1%
2024-04-20 0.00581 0.005896 0.005346 0.00567 866.34万 -2.41%
2024-04-19 0.005932 0.006044 0.005457 0.005804 871.96万 -2.16%
2024-04-18 0.006037 0.006168 0.005832 0.005867 874.42万 -2.82%
2024-04-17 0.006328 0.006394 0.005703 0.005759 951.11万 -8.99%
2024-04-16 0.006225 0.006779 0.005941 0.006373 1087.7万 2.38%
2024-04-15 0.007635 0.008152 0.005686 0.006264 1072.82万 -17.96%
2024-04-14 0.007023 0.007246 0.005804 0.006743 939.16万 -3.99%
2024-04-13 0.007575 0.007784 0.007019 0.007056 838.61万 -6.85%
2024-04-12 0.007839 0.008079 0.007494 0.007732 799.7万 -1.36%
2024-04-11 0.008115 0.00825 0.007614 0.007839 755.37万 -3.4%
2024-04-10 0.009096 0.009165 0.008041 0.008115 802.96万 -10.78%
2024-04-09 0.009237 0.009409 0.008706 0.009104 865.73万 -1.44%
2024-04-08 0.009404 0.009426 0.008797 0.009315 910.62万 -0.95%
2024-04-07 0.010705 0.010705 0.009234 0.009685 1049.4万 -9.53%
2024-04-06 0.009315 0.010724 0.009315 0.010098 1331.79万 8.41%
2024-04-05 0.009118 0.010234 0.009052 0.009315 1288.99万 2.16%
2024-04-04 0.009637 0.012749 0.009145 0.009145 1635.33万 -5.11%
2024-04-03 0.008682 0.011931 0.007929 0.009688 1638.8万 11.59%
2024-04-02 0.007261 0.009084 0.007065 0.00864 1360.84万 18.99%
2024-04-01 0.007442 0.007459 0.007107 0.007252 953.96万 -2.55%
2024-03-31 0.007508 0.007599 0.007084 0.007401 1050.14万 -1.43%
2024-03-30 0.008002 0.008071 0.007448 0.007596 984.68万 -5.07%
2024-03-29 0.007821 0.008197 0.007514 0.008125 1143.4万 3.89%
2024-03-28 0.008583 0.00885 0.007698 0.00779 1041.38万 -9.24%
2024-03-27 0.008643 0.009116 0.008279 0.008414 1013.09万 -2.65%
2024-03-26 0.008685 0.009148 0.008214 0.008727 1050.98万 0.48%
2024-03-25 0.009041 0.009647 0.008363 0.008716 949.23万 -3.59%
2024-03-24 0.008583 0.009442 0.008342 0.009095 1126.16万 5.97%
2024-03-22 0.008414 0.010244 0.007988 0.009007 1260.7万 7.05%
2024-03-21 0.008091 0.008996 0.007582 0.008416 1488.27万 4.02%
2024-03-20 0.008638 0.008638 0.007025 0.008298 1451.61万 -3.94%
2024-03-19 0.009996 0.009996 0.008493 0.008556 1179.07万 -14.41%
2024-03-18 0.007781 0.009992 0.007139 0.009244 1337.62万 18.8%
2024-03-17 0.008429 0.008815 0.007418 0.007772 1278.79万 -7.79%
2024-03-16 0.009422 0.009987 0.008067 0.008429 1617.48万 -10.54%
2024-03-15 0.010846 0.010846 0.008966 0.00949 1480.38万 -12.5%
2024-03-14 0.013029 0.013032 0.0106 0.010722 1222.86万 -17.71%
2024-03-13 0.008358 0.014821 0.008341 0.013029 1981.41万 55.89%
2024-03-12 0.007208 0.009335 0.006868 0.00872 1337.19万 20.98%
2024-03-11 0.005339 0.007912 0.005258 0.007585 1386.33万 42.07%
2024-03-10 0.005253 0.005522 0.005107 0.005453 1192.28万 3.81%
2024-03-09 0.005298 0.006132 0.005203 0.005279 1242.49万 -0.36%
2024-03-08 0.005595 0.005706 0.004984 0.0053 1607.99万 -5.27%
2024-03-07 0.00482 0.00482 0.003954 0.004371 1842.39万 -9.32%
2024-03-06 0.00485 0.005103 0.004513 0.004779 1742.52万 -1.46%
2024-03-05 0.004984 0.004984 0.004542 0.004848 1249.92万 -2.73%
2024-03-04 0.00539 0.00539 0.004498 0.005068 1476.13万 -5.97%
2024-03-03 0.004199 0.004611 0.003979 0.004566 1367.28万 8.74%
2024-03-02 0.003957 0.004847 0.00387 0.004199 1319.56万 6.12%
2024-03-01 0.003848 0.003988 0.003608 0.003988 1438.37万 3.64%
2024-02-29 0.003811 0.004081 0.003679 0.003833 1052.8万 0.58%
2024-02-28 0.003774 0.004022 0.003728 0.003811 1209.37万 0.98%
2024-02-27 0.003715 0.003806 0.003555 0.003734 857.54万 0.51%
2024-02-26 0.003805 0.003835 0.003634 0.003723 600.47万 -2.16%
2024-02-25 0.003857 0.004 0.003591 0.003805 878.22万 -1.35%
2024-02-24 0.0036 0.00421 0.0036 0.003912 1207.09万 8.67%
2024-02-23 0.003656 0.003774 0.003505 0.003605 1145.63万 -1.39%
2024-02-22 0.003746 0.003999 0.003529 0.003656 1206.23万 -2.4%
2024-02-21 0.003971 0.004153 0.003735 0.003741 1108.4万 -5.79%
2024-02-20 0.004113 0.004246 0.003922 0.004059 1058.79万 -1.31%
2024-02-19 0.003955 0.004328 0.003923 0.004101 997.16万 3.69%
2024-02-18 0.004143 0.004193 0.003892 0.003951 1084.2万 -4.63%
2024-02-17 0.004372 0.004421 0.004064 0.004124 1180.99万 -5.67%
2024-02-16 0.004187 0.004528 0.004001 0.004384 1213.96万 4.71%
2024-02-15 0.004342 0.004402 0.004012 0.00413 1154.04万 -4.88%
2024-02-14 0.00407 0.004579 0.00407 0.004356 1248.86万 7.03%
2024-02-13 0.004361 0.004508 0.003981 0.004192 1034.79万 -3.88%
2024-02-12 0.004463 0.004541 0.004345 0.004358 952.39万 -2.35%
2024-02-11 0.00458 0.004648 0.004404 0.004463 1123.55万 -2.55%
2024-02-10 0.004651 0.004844 0.004567 0.004582 1118.84万 -1.48%
2024-02-09 0.004536 0.004822 0.004437 0.004732 1094.16万 4.32%
2024-02-08 0.004712 0.004805 0.004454 0.004568 973.15万 -3.06%
2024-02-07 0.004743 0.004819 0.004575 0.004771 995.83万 0.59%
2024-02-06 0.004764 0.004996 0.004743 0.004743 959.08万 -0.44%
2024-02-05 0.004571 0.004834 0.00442 0.004766 983.41万 4.27%
2024-02-04 0.004411 0.005066 0.004398 0.004565 1182.37万 3.49%
2024-02-03 0.003745 0.004625 0.003632 0.004471 1249.63万 19.39%
2024-02-02 0.004183 0.004216 0.003736 0.003748 1009.34万 -10.4%
2024-02-01 0.004384 0.004594 0.004136 0.004165 1326.05万 -5%
2024-01-31 0.004314 0.005098 0.004287 0.00439 1375.91万 1.76%
2024-01-30 0.004183 0.004685 0.004027 0.00431 1332.19万 3.04%
2024-01-29 0.004375 0.004426 0.004114 0.004183 1080.17万 -4.39%
2024-01-28 0.003556 0.00438 0.003517 0.00438 1447.29万 23.17%
2024-01-27 0.003303 0.003666 0.003222 0.003563 1279.67万 7.87%
2024-01-26 0.003694 0.003694 0.003301 0.003303 1277.1万 -10.58%
2024-01-25 0.003379 0.003713 0.003282 0.00369 1593.57万 9.2%
2024-01-22 0.002658 0.003632 0.002625 0.003153 1621.09万 18.62%
2024-01-21 0.002716 0.002742 0.002638 0.002658 1262.91万 -2.14%
2024-01-20 0.002986 0.002991 0.002718 0.00272 1329.02万 -8.91%
2024-01-19 0.003183 0.003183 0.002961 0.002991 1337.56万 -6.03%
2024-01-18 0.003352 0.003451 0.003167 0.003172 1417.8万 -5.37%
2024-01-17 0.003351 0.003605 0.003121 0.003394 1475.6万 1.28%
2024-01-16 0.003266 0.00433 0.002907 0.003391 1621.47万 3.83%
2024-01-15 0.002428 0.003837 0.002414 0.003266 1743万 34.51%
2024-01-14 0.002697 0.002697 0.002427 0.002427 1233.28万 -10.01%
2024-01-13 0.002839 0.002862 0.002558 0.002734 1477.97万 -3.7%
2024-01-12 0.002138 0.003539 0.002124 0.002897 1798.5万 35.5%
2024-01-11 0.002182 0.002182 0.002124 0.002138 968.93万 -2.02%
2024-01-10 0.002177 0.00219 0.002174 0.002183 735.37万 0.28%
2024-01-09 0.002206 0.002208 0.001919 0.002177 852.51万 -1.31%
2024-01-08 0.002201 0.002207 0.002198 0.002206 795.5万 0.23%
2024-01-07 0.00231 0.002314 0.002193 0.002201 925.61万 -4.72%
2024-01-06 0.002307 0.002389 0.002307 0.002311 1118.9万 0.17%
2024-01-05 0.0024 0.002403 0.002222 0.002307 859.32万 -3.88%
2024-01-04 0.002565 0.002572 0.00238 0.002386 1064.53万 -6.98%
2024-01-03 0.002563 0.002571 0.002548 0.002565 1143.67万 0.08%
2024-01-02 0.002632 0.002663 0.002549 0.002563 1163.95万 -2.62%
2024-01-01 0.002672 0.002672 0.00261 0.002639 1202.62万 -1.24%

回顶部