dusk币今日最新价格 实时

$ 0.296008 涨幅：-3.01%
更新时间：2024-06-29 00:15:04

24H最高/最低价格

H：¥2.514 / $0.346145
L：¥2.3544 / $0.324173

今年最高/最低价格

H：¥4.98 / $0.69
L：¥1.06 / $0.15

历史最高/最低价格

H：¥7.92 / $1.09
L：¥0.0809 / $0.01113274

DUSK Network交易平台推荐

欧易OKX 币安Binance
dusk走势图加载中...
  • dusk币历史价格表
  • dusk币概况
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
2024-06-27 0.31 0.3267 0.309 0.3095 2552.96万 -0.16%
2024-06-26 0.2855 0.311 0.2813 0.3095 2240.46万 8.41%
2024-06-25 0.2908 0.293 0.2747 0.2855 2103.61万 -1.82%
2024-06-24 0.3075 0.3086 0.2901 0.2908 1571.71万 -5.43%
2024-06-23 0.313 0.3173 0.306 0.3075 1840.44万 -1.76%
2024-06-22 0.3095 0.3171 0.3011 0.3125 2149.39万 0.97%
2024-06-21 0.306 0.3314 0.3052 0.3099 2059.45万 1.27%
2024-06-20 0.2949 0.3169 0.2892 0.3059 2003.99万 3.73%
2024-06-18 0.321 0.3332 0.2832 0.2943 2353.61万 -8.3177570093458%
2024-06-17 0.3505 0.3508 0.3318 0.3396 1818.77万 -3.11%
2024-06-16 0.3616 0.3621 0.3472 0.3503 2223.64万 -3.13%
2024-06-15 0.384 0.3925 0.3607 0.3613 2203.48万 -5.91%
2024-06-14 0.4637 0.4657 0.3822 0.3839 2490.31万 -17.21%
2024-06-13 0.4221 0.4813 0.4159 0.464 2649.71万 9.93%
2024-06-12 0.4828 0.4948 0.4219 0.4219 2087.28万 -12.61%
2024-06-11 0.4782 0.5118 0.4714 0.4825 2740.25万 0.9%
2024-06-10 0.4484 0.4823 0.4394 0.4782 2681.47万 6.65%
2024-06-09 0.4308 0.4545 0.3778 0.4455 3529.04万 3.41%
2024-06-08 0.4346 0.4361 0.4236 0.4303 2075.13万 -0.99%
2024-06-07 0.4549 0.4549 0.4342 0.4346 1992.98万 -4.46%
2024-06-06 0.4747 0.4747 0.4465 0.4553 2269.65万 -4.09%
2024-06-05 0.4079 0.4959 0.4076 0.4734 3958.32万 16.06%
2024-06-04 0.438 0.438 0.3957 0.4079 2355.68万 -6.87%
2024-06-03 0.4593 0.4609 0.4324 0.4413 2057.2万 -3.92%
2024-06-02 0.459 0.477 0.444 0.4635 2268.04万 0.98%
2024-06-01 0.4332 0.4771 0.4332 0.4596 3003.81万 6.09%
2024-05-31 0.4127 0.4509 0.4037 0.4314 3767.72万 4.53%
2024-05-30 0.4146 0.4322 0.3863 0.4134 2435.95万 -0.29%
2024-05-29 0.4182 0.4368 0.3873 0.4142 2544.17万 -0.96%
2024-05-28 0.4168 0.4295 0.3992 0.4166 2073.88万 -0.05%
2024-05-27 0.4246 0.4297 0.4129 0.4156 2080.73万 -2.12%
2024-05-26 0.3709 0.4245 0.3645 0.4245 2814.58万 14.45%
2024-05-25 0.3392 0.3811 0.3248 0.3704 2725.7万 9.2%
2024-05-24 0.3606 0.3607 0.3378 0.3391 1850.01万 -5.96%
2024-05-23 0.3703 0.3788 0.3501 0.3613 1928.32万 -2.43%
2024-05-22 0.3426 0.3805 0.3426 0.3703 2359.97万 8.09%
2024-05-21 0.3458 0.352 0.3324 0.3421 2007.61万 -1.07%
2024-05-20 0.3483 0.3633 0.3446 0.3453 1772.09万 -0.86%
2024-05-19 0.3383 0.3605 0.3295 0.3483 2379.5万 2.96%
2024-05-18 0.3042 0.3439 0.3032 0.3403 2171.74万 11.87%
2024-05-17 0.3076 0.315 0.2959 0.3043 1886.16万 -1.07%
2024-05-16 0.2894 0.3115 0.2816 0.309 1952.07万 6.77%
2024-05-15 0.305 0.3123 0.2895 0.2902 1616.79万 -4.85%
2024-05-14 0.3149 0.3161 0.287 0.3056 1472.51万 -2.95%
2024-05-13 0.3202 0.3221 0.3113 0.3147 1113.95万 -1.72%
2024-05-12 0.3265 0.3273 0.3154 0.3204 1604.1万 -1.87%
2024-05-11 0.3322 0.3443 0.3239 0.3269 1532.53万 -1.6%
2024-05-10 0.3276 0.3451 0.3216 0.3328 1909.38万 1.59%
2024-05-09 0.3364 0.3409 0.3142 0.328 1652.77万 -2.5%
2024-05-08 0.3379 0.3454 0.3234 0.3366 1891.12万 -0.38%
2024-05-07 0.3445 0.3545 0.3333 0.3379 1609.64万 -1.92%
2024-05-06 0.3438 0.3462 0.3277 0.3441 2074.31万 0.09%
2024-05-05 0.3338 0.3532 0.3323 0.344 1785.87万 3.06%
2024-05-04 0.3105 0.3351 0.3092 0.3342 1894.23万 7.63%
2024-05-03 0.2904 0.3125 0.2892 0.3109 1661.98万 7.06%
2024-05-02 0.2969 0.3075 0.2821 0.2904 1702.03万 -2.19%
2024-05-01 0.3256 0.3328 0.2967 0.2985 1618.56万 -8.32%
2024-04-30 0.3395 0.3461 0.319 0.3251 1595.5万 -4.24%
2024-04-29 0.3292 0.3453 0.3277 0.3395 1618.28万 3.13%
2024-04-28 0.3379 0.3417 0.3243 0.3291 1702.29万 -2.6%
2024-04-27 0.354 0.3572 0.3325 0.3381 1770.34万 -4.49%
2024-04-26 0.3647 0.3661 0.3417 0.3529 1773.43万 -3.24%
2024-04-25 0.3869 0.3943 0.3641 0.3641 1964.63万 -5.89%
2024-04-24 0.393 0.4014 0.3858 0.3867 1865.67万 -1.6%
2024-04-23 0.3908 0.4068 0.3853 0.393 1783.86万 0.56%
2024-04-22 0.3919 0.4064 0.3862 0.3912 2050.21万 -0.18%
2024-04-21 0.3884 0.3919 0.3736 0.3919 1909.65万 0.9%
2024-04-20 0.3596 0.3928 0.3409 0.3884 2735.07万 8.01%
2024-04-19 0.3393 0.3577 0.3311 0.3553 2076.87万 4.72%
2024-04-18 0.35 0.3695 0.3361 0.3384 2022.51万 -3.31%
2024-04-17 0.3797 0.3818 0.3469 0.3509 2321.45万 -7.58%
2024-04-16 0.3621 0.4037 0.3463 0.379 2865.33万 4.67%
2024-04-15 0.3741 0.3741 0.2846 0.3592 3733.38万 -3.98%
2024-04-14 0.411 0.4129 0.3467 0.3744 2958.95万 -8.91%
2024-04-13 0.4439 0.4624 0.4123 0.4123 1854.27万 -7.12%
2024-04-12 0.4456 0.4686 0.4379 0.4419 2083.51万 -0.83%
2024-04-11 0.4785 0.4817 0.4329 0.4449 2189.96万 -7.02%
2024-04-10 0.5246 0.5268 0.4741 0.4785 2191.43万 -8.79%
2024-04-09 0.5083 0.5394 0.497 0.5244 2816.07万 3.17%
2024-04-08 0.4738 0.5273 0.472 0.5087 2260.28万 7.37%
2024-04-07 0.4798 0.4886 0.4701 0.4734 1852.1万 -1.33%
2024-04-06 0.5035 0.5114 0.4518 0.4799 2363.21万 -4.69%
2024-04-05 0.4921 0.5043 0.4737 0.5043 2185.7万 2.48%
2024-04-04 0.4911 0.5108 0.4793 0.4915 2437.4万 0.08%
2024-04-03 0.5257 0.5367 0.4829 0.4913 2588.44万 -6.54%
2024-04-02 0.5587 0.5922 0.5241 0.5272 3009.89万 -5.64%
2024-04-01 0.565 0.5713 0.5502 0.5579 1979.24万 -1.26%
2024-03-31 0.5636 0.5943 0.5595 0.5651 2864.45万 0.27%
2024-03-30 0.5939 0.6118 0.5597 0.5652 2994.08万 -4.83%
2024-03-29 0.644 0.6837 0.5907 0.5972 5234.86万 -7.27%
2024-03-28 0.6258 0.6704 0.5899 0.6398 6689.85万 2.24%
2024-03-27 0.56 0.6492 0.5404 0.6206 8848.48万 10.82%
2024-03-26 0.4297 0.5595 0.4289 0.5548 5962.2万 29.11%
2024-03-25 0.4017 0.4691 0.3971 0.4301 4879.95万 7.07%
2024-03-24 0.4266 0.441 0.3677 0.3994 3627.47万 -6.38%
2024-03-23 0.4717 0.4913 0.3965 0.4235 1.0亿 -10.22%
2024-03-22 0.2934 0.4729 0.2882 0.4729 8139.75万 61.18%
2024-03-21 0.2996 0.3167 0.2739 0.2937 2479.29万 -1.97%
2024-03-20 0.3207 0.3251 0.2778 0.2994 2240.34万 -6.64%
2024-03-19 0.3491 0.3491 0.3159 0.3203 1788.52万 -8.25%
2024-03-18 0.3559 0.3559 0.3209 0.3492 2165.31万 -1.88%
2024-03-17 0.3681 0.3977 0.348 0.3558 2008.56万 -3.34%
2024-03-16 0.4093 0.4139 0.3503 0.3681 2667.54万 -10.07%
2024-03-15 0.4158 0.4294 0.4051 0.4078 2079.87万 -1.92%
2024-03-14 0.3817 0.4432 0.3624 0.4158 2896.18万 8.93%
2024-03-13 0.3725 0.3967 0.3664 0.3817 2043.38万 2.47%
2024-03-12 0.364 0.3807 0.3454 0.3722 2086.81万 2.25%
2024-03-11 0.3586 0.3715 0.3531 0.3645 1766.18万 1.65%
2024-03-10 0.3316 0.3735 0.3267 0.3582 2248.45万 8.02%
2024-03-09 0.3242 0.3414 0.3237 0.3337 1844.26万 2.93%
2024-03-08 0.2975 0.327 0.2967 0.3238 2241.33万 8.84%
2024-03-07 0.3205 0.3205 0.2604 0.2969 2470.57万 -7.36%
2024-03-06 0.3527 0.3527 0.3172 0.3217 2437.64万 -8.79%
2024-03-05 0.3375 0.3592 0.331 0.3592 2376.34万 6.43%
2024-03-04 0.3404 0.3554 0.3294 0.3386 1801.67万 -0.53%
2024-03-03 0.3286 0.3474 0.3274 0.3399 1778.14万 3.44%
2024-03-02 0.3253 0.3329 0.312 0.3286 2023.87万 1.01%
2024-03-01 0.3216 0.3316 0.2963 0.3253 2357.29万 1.15%
2024-02-29 0.3086 0.3226 0.3068 0.3216 1875.48万 4.21%
2024-02-28 0.3104 0.3191 0.3034 0.3078 1738.11万 -0.84%
2024-02-27 0.298 0.3112 0.2951 0.3096 1521.5万 3.89%
2024-02-26 0.2874 0.3076 0.2874 0.2979 1322.3万 3.65%
2024-02-25 0.287 0.2948 0.2818 0.2874 1257.66万 0.14%
2024-02-24 0.2934 0.2958 0.2842 0.2876 1358.46万 -1.98%
2024-02-23 0.269 0.3024 0.2664 0.2916 1500.52万 8.4%
2024-02-22 0.2744 0.2814 0.2655 0.269 1364.81万 -1.97%
2024-02-21 0.2945 0.2982 0.2736 0.2749 1439.36万 -6.66%
2024-02-20 0.3021 0.3071 0.2913 0.2947 1363.7万 -2.45%
2024-02-19 0.2962 0.3025 0.2941 0.3022 1358.34万 2.03%
2024-02-18 0.31 0.3108 0.2935 0.2965 1266.39万 -4.35%
2024-02-17 0.3273 0.3327 0.3076 0.3098 1477.44万 -5.35%
2024-02-16 0.3424 0.3433 0.3266 0.3277 1530.1万 -4.29%
2024-02-15 0.341 0.3565 0.3379 0.3421 1752.2万 0.32%
2024-02-14 0.3115 0.352 0.3115 0.341 2173.75万 9.47%
2024-02-13 0.3064 0.315 0.2997 0.313 1501.26万 2.15%
2024-02-12 0.3087 0.3138 0.3047 0.3066 1269.06万 -0.68%
2024-02-11 0.3091 0.3195 0.3031 0.3083 1623.13万 -0.26%
2024-02-10 0.3081 0.325 0.3057 0.3094 1726.99万 0.42%
2024-02-09 0.3102 0.3123 0.3012 0.308 1594.84万 -0.71%
2024-02-08 0.3105 0.3305 0.3095 0.3103 1910.91万 -0.06%
2024-02-07 0.298 0.318 0.2952 0.3104 2144.15万 4.16%
2024-02-06 0.276 0.3055 0.2747 0.298 2054.34万 7.97%
2024-02-05 0.2758 0.2887 0.2693 0.2756 2231.32万 -0.07%
2024-02-04 0.2698 0.2824 0.265 0.2753 2000.94万 2.04%
2024-02-03 0.2489 0.2831 0.2456 0.2699 2643.1万 8.44%
2024-02-02 0.2509 0.2644 0.2446 0.2493 1824.4万 -0.64%
2024-02-01 0.2621 0.2656 0.2469 0.2499 1618.07万 -4.65%

回顶部