dydx币今日最新价格 实时

$ 1.37 涨幅：+2.04%
更新时间：2024-07-01 06:15:03

24H最高/最低价格

H：¥11.2643 / $1.55
L：¥10.6103 / $1.46

2021年最高价格/最低价格

H：¥71.1 / $9.78 (2021-12-28)
L：¥0 / $0 (2021-09-06)

历史最高/最低价格

H：¥202.47 / $27.86
L：¥7.3472 / $1.011

dYdX交易平台推荐

欧易OKX 币安Binance
dydx走势图加载中...
  • dydx币历史价格表
  • dydx币概况
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
2021-12-30 10.4696 10.6966 8.8662 9.412 4.0亿 -10.1%
2021-12-29 9.7065 10.626 9.1543 10.4602 4.8亿 7.76%
2021-12-28 9.1332 9.7838 9.0764 9.7104 1.6亿 6.32%
2021-12-27 8.9279 9.318 8.6589 9.1404 1.4亿 2.38%
2021-12-26 8.9467 9.1496 8.6199 8.9306 1.2亿 -0.18%
2021-12-25 8.6364 9.4841 8.4697 8.9446 2.2亿 3.57%
2021-12-24 8.3691 8.8819 8.0551 8.6463 2.0亿 3.31%
2021-12-23 7.4418 8.4774 7.3974 8.3752 1.7亿 12.54%
2021-12-22 7.2449 7.645 7.2227 7.4428 1.0亿 2.73%
2021-12-21 8.0559 8.0931 7.1573 7.2516 1.3亿 -9.98%
2021-12-20 8.117 8.3751 7.9713 8.0511 1.0亿 -0.81%
2021-12-19 7.8582 8.2582 7.6471 8.1183 9949.88万 3.31%
2021-12-18 8.556 8.5887 7.5596 7.8517 1.2亿 -8.23%
2021-12-17 7.7818 8.8331 7.7695 8.5681 1.5亿 10.1%
2021-12-16 8.0494 8.5451 7.7787 7.7874 1.2亿 -3.25%
2021-12-15 8.0611 8.301 7.6885 8.0644 1.5亿 0.04%
2021-12-14 8.9175 9.1803 7.9629 8.0562 1.2亿 -9.66%
2021-12-13 9.121 9.2803 8.7756 8.9215 1.1亿 -2.19%
2021-12-12 9.1626 9.5573 8.7981 9.1228 2.0亿 -0.43%
2021-12-11 8.9115 9.684 8.4983 9.1668 2.4亿 2.86%
2021-12-10 9.3591 9.7586 8.763 8.8977 1.5亿 -4.93%
2021-12-09 9.2306 9.7649 8.7456 9.3675 2.3亿 1.48%
2021-12-08 8.4042 9.5152 8.3234 9.2572 2.1亿 10.15%
2021-12-07 8.6947 8.9709 7.8692 8.4321 2.3亿 -3.02%
2021-12-06 9.6329 10.1046 8.4585 8.6726 1.9亿 -9.97%
2021-12-05 12.8019 12.8497 7.473 9.613 4.5亿 -24.91%
2021-12-04 13.2627 13.7701 12.729 12.7665 2.1亿 -3.74%
2021-12-03 13.3719 14.8578 12.5335 13.2631 5.3亿 -0.81%
2021-12-02 12.6 13.4479 12.1756 13.3786 2.4亿 6.18%
2021-12-01 12.5603 12.9601 12.0515 12.5729 1.7亿 0.1%
2021-11-30 12.2623 12.8788 11.531 12.5691 1.9亿 2.5%
2021-11-29 13.2157 13.296 11.7074 12.2477 1.7亿 -7.32%
2021-11-28 13.1458 13.5017 12.7292 13.2262 1.8亿 0.61%
2021-11-27 15.0827 15.7795 12.629 13.1558 4.6亿 -12.78%
2021-11-26 14.6486 15.4073 14.2532 15.0867 3.0亿 2.99%
2021-11-25 15.2659 16.4059 14.2093 14.679 4.8亿 -3.84%
2021-11-24 14.7298 15.4192 13.7925 15.2669 5.4亿 3.65%
2021-11-23 13.6715 14.968 12.497 14.7179 4.0亿 7.65%
2021-11-22 13.5382 14.3317 13.1833 13.6743 2.0亿 1.01%
2021-11-21 13.7635 14.6695 13.4855 13.5188 2.3亿 -1.78%
2021-11-20 12.3507 14.2181 11.6765 13.791 3.1亿 11.66%
2021-11-19 12.724 13.7433 12.237 12.4185 2.4亿 -2.4%
2021-11-18 12.6895 13.612 11.9257 12.7381 2.2亿 0.38%
2021-11-17 14.5524 14.6773 11.564 12.6882 2.6亿 -12.81%
2021-11-16 14.5881 15.0787 14.3861 14.5469 1.4亿 -0.28%
2021-11-15 14.8624 15.4748 14.5663 14.5989 1.7亿 -1.77%
2021-11-14 14.1603 14.9629 13.9338 14.8667 1.6亿 4.99%
2021-11-13 15.0123 15.8223 13.9109 14.1555 2.7亿 -5.71%
2021-11-12 16.6411 16.7804 12.908 15.0166 4.2亿 -9.76%
2021-11-11 16.8255 17.1211 16.3041 16.6413 1.9亿 -1.09%
2021-11-10 17.0275 17.7474 16.7005 16.858 2.6亿 -1%
2021-11-09 17.2492 18.5369 16.5554 17.026 3.9亿 -1.29%
2021-11-08 15.45 17.6421 15.2832 17.2477 3.6亿 11.64%
2021-11-07 15.6148 16.4642 15.1673 15.4525 2.3亿 -1.04%
2021-11-06 15.2196 16.1389 15.0839 15.6242 2.3亿 2.66%
2021-11-05 16.0277 16.4025 15.0439 15.2254 2.2亿 -5.01%
2021-11-04 16.3568 16.9266 15.5539 16.0414 2.2亿 -1.93%
2021-11-03 16.64 17.6425 15.9818 16.3674 2.8亿 -1.64%
2021-11-02 14.9642 17.9632 14.7274 16.6713 4.7亿 11.41%
2021-11-01 15.4814 16.2041 14.5672 14.9639 1.8亿 -3.34%
2021-10-31 16.3554 16.4216 15.2331 15.4829 1.5亿 -5.33%
2021-10-30 15.7896 17.0865 15.2977 16.3777 2.4亿 3.72%
2021-10-29 15.9963 16.3639 14.6981 15.8242 3.3亿 -1.08%
2021-10-28 18.4482 19.2124 14.6239 15.9759 4.6亿 -13.4%
2021-10-27 18.2966 19.3839 18.0262 18.4462 3.1亿 0.82%
2021-10-26 18.6913 19.005 17.2412 18.2892 3.4亿 -2.15%
2021-10-25 19.6024 19.7288 18.5455 18.7041 2.3亿 -4.58%
2021-10-24 19.2397 20.7373 19.0445 19.5914 2.7亿 1.83%
2021-10-23 19.3302 19.9471 19.0102 19.2515 2.5亿 -0.41%
2021-10-22 20.4703 20.8786 18.9554 19.3018 3.4亿 -5.71%
2021-10-21 19.8294 20.5732 18.5532 20.4703 3.6亿 3.23%
2021-10-20 19.989 20.6825 19.7438 19.8931 2.2亿 -0.48%
2021-10-19 22.0377 22.1105 19.6905 19.9925 3.4亿 -9.28%
2021-10-18 22.4909 22.6873 21.7491 21.9825 2.0亿 -2.26%
2021-10-17 22.4055 23.2797 22.2542 22.4894 3.1亿 0.37%
2021-10-16 22.8567 24.1028 22.33 22.4085 4.2亿 -1.96%
2021-10-15 22.1649 23.3392 21.8863 22.8731 3.8亿 3.2%
2021-10-14 22.0543 24.6742 21.6932 22.1683 6.8亿 0.52%
2021-10-13 24.3521 24.3521 21.3826 22.1186 6.5亿 -9.17%
2021-10-12 24.7269 25.137 23.9696 24.3484 11.0亿 -1.53%
2021-10-11 21.6486 24.4296 21.1374 24.101 7.1亿 11.33%
2021-10-10 21.6486 21.8205 21.6345 21.7014 4.5亿 0.24%
2021-10-09 22.1302 22.5941 21.0708 21.6876 4.4亿 -2%
2021-10-08 22.5873 24.9137 21.7575 22.098 8.6亿 -2.17%
2021-10-07 22.758 23.2692 20.8342 22.578 8.7亿 -0.79%
2021-10-06 24.0609 24.4849 22.0879 22.7641 7.9亿 -5.39%
2021-10-05 22.3647 26.44 21.7846 23.9957 13.4亿 7.29%
2021-10-04 23.5382 23.5617 21.4998 22.3962 7.0亿 -4.85%
2021-10-03 22.6067 24.3749 21.3463 23.5488 10.2亿 4.17%
2021-10-02 24.5497 25.0397 22.4517 22.6541 10.5亿 -7.72%
2021-10-01 24.0902 27.7945 23.6695 24.519 24.7亿 1.78%
2021-09-30 21.5572 26.104 20.4722 24.1444 25.9亿 12%
2021-09-29 20.0617 22.4172 19.1492 21.599 23.1亿 7.66%
2021-09-28 17.7046 22.8562 17.6477 20.0674 19.7亿 13.35%
2021-09-27 13.8753 18.6989 12.8219 17.8409 16.3亿 28.58%
2021-09-26 12.3413 14.1126 11.4812 13.8697 4.9亿 12.38%
2021-09-25 13.7675 14.4163 11.3647 12.4677 5.2亿 -9.44%
2021-09-24 14.2028 14.9514 13.1655 13.7828 4.5亿 -2.96%
2021-09-23 12.7437 14.2481 11.4091 14.2123 7.8亿 11.52%
2021-09-22 12.6533 13.6514 10.8662 12.7166 7.3亿 0.5%
2021-09-21 14.2835 15.1356 11.6685 12.6278 7.5亿 -11.59%
2021-09-20 15.9034 16.417 13.9534 14.2765 4.6亿 -10.23%
2021-09-19 16.454 17.9356 15.0876 15.9015 9.1亿 -3.36%
2021-09-18 16.2185 18.1766 14.797 16.4657 13.5亿 1.52%
2021-09-17 11.6793 16.3471 11.0523 16.3148 10.9亿 39.69%
2021-09-16 11.7848 12.4762 10.998 11.7112 3.9亿 -0.62%
2021-09-15 9.8613 11.8573 9.7928 11.7914 4.8亿 19.57%
2021-09-14 11.7578 12.2254 9.1347 9.8179 5.3亿 -16.5%
2021-09-13 10.9845 12.6612 10.4926 11.7711 4.1亿 7.16%
2021-09-12 11.1361 12.7451 10.0234 11.0204 5.7亿 -1.04%
2021-09-11 15.7328 16.0593 9.9002 11.0493 7.9亿 -29.77%
2021-09-10 13.0693 15.9644 10.1148 15.8385 19.3亿 21.19%
2021-09-09 11.185 17.5014 11.0298 12.7197 2729.29万 13.72%
2021-09-06 0 0 0 0 0 --
2021-09-03 0 0 0 0 0 --
2021-08-18 0 0 0 0 0 --
2021-08-12 0 0 0 0 0 --
2021-08-11 0 0 0 0 0 --
2021-08-10 0 0 0 0 0 --
2021-08-07 0 0 0 0 0 --
2021-08-03 0 0 0 0 0 --
2021-07-28 0 0 0 0 0 --
2021-07-25 0 0 0 0 0 --
2021-07-22 0 0 0 0 0 --
2021-07-21 0 0 0 0 0 --
2021-07-17 0 0 0 0 0 --
2021-07-16 0 0 0 0 0 --
2021-07-15 0 0 0 0 0 --
2021-07-13 0 0 0 0 0 --
2021-07-10 0 0 0 0 0 --
2021-07-07 0 0 0 0 0 --
2021-07-06 0 0 0 0 0 --
2021-07-04 0 0 0 0 0 --
2021-06-28 0 0 0 0 0 --
2021-06-25 0 0 0 0 0 --
2021-06-24 0 0 0 0 0 --
2021-05-25 0 0 0 0 0 --
2021-05-18 0 0 0 0 0 --
2021-05-01 0 0 0 0 0 --
2021-04-20 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-24 0 0 0 0 0 --
2021-03-18 0 0 0 0 0 --

回顶部