dpet币今日最新价格 实时

$ 0.04397015 涨幅：-2.10%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥0.3648 / $0.05018
L：¥0.3594 / $0.04943286

2021年最高价格/最低价格

H：¥71.54 / $9.84 (2021-07-26)
L：¥0 / $0 (2021-05-18)

历史最高/最低价格

H：¥72.12 / $9.92
L：¥0.1376 / $0.01893032

My DeFi Pet交易平台推荐

欧易OKX 币安Binance
dpet走势图加载中...
  • dpet币历史价格表
  • dpet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 1.4574 1.4815 1.3539 1.3901 277.15万 -4.62%
2021-12-29 1.6373 1.6812 1.4329 1.4563 266.52万 -11.05%
2021-12-28 1.4744 1.6583 1.4633 1.637 302.64万 11.03%
2021-12-27 1.4768 1.4869 1.4587 1.4754 267.33万 -0.09%
2021-12-26 1.4789 1.5025 1.4655 1.4774 290.27万 -0.1%
2021-12-25 1.4544 1.5645 1.4521 1.4791 301.78万 1.7%
2021-12-24 1.5534 1.595 1.4085 1.4542 326.27万 -6.39%
2021-12-23 1.3284 1.556 1.3117 1.5524 507.46万 16.86%
2021-12-22 1.2832 1.3319 1.2473 1.3286 442.75万 3.54%
2021-12-21 1.3514 1.3628 1.2794 1.2834 568.2万 -5.03%
2021-12-20 1.3337 1.3867 1.319 1.3519 489.84万 1.36%
2021-12-19 1.3001 1.3569 1.2963 1.3329 718.69万 2.52%
2021-12-18 1.3981 1.4012 1.2869 1.3024 525.45万 -6.85%
2021-12-17 1.3345 1.4515 1.3307 1.3972 384.21万 4.7%
2021-12-16 1.3358 1.4254 1.2751 1.3346 287.96万 -0.09%
2021-12-15 1.3775 1.3806 1.287 1.3358 280.5万 -3.03%
2021-12-14 1.5501 1.5759 1.3689 1.3694 287.7万 -11.66%
2021-12-13 1.5238 1.64 1.5173 1.5494 298.62万 1.68%
2021-12-12 1.3872 1.6565 1.2996 1.5269 323.03万 10.07%
2021-12-11 1.2862 1.4503 1.2773 1.3864 383.25万 7.79%
2021-12-10 1.3365 1.4605 1.2807 1.2862 317.64万 -3.76%
2021-12-09 1.3437 1.3441 1.2657 1.3366 330.51万 -0.53%
2021-12-08 1.3307 1.4421 1.3201 1.3441 299.89万 1.01%
2021-12-07 1.5181 1.5533 1.2876 1.3322 313.39万 -12.25%
2021-12-06 1.6028 1.7049 1.5171 1.5173 310.3万 -5.33%
2021-12-05 1.8844 1.8844 1.4733 1.603 408.16万 -14.93%
2021-12-04 2.0181 2.0219 1.8775 1.8826 362.43万 -6.71%
2021-12-03 2.1272 2.1524 1.8921 2.0188 401.09万 -5.1%
2021-12-02 2.1888 2.1898 2.0837 2.1271 401.42万 -2.82%
2021-12-01 2.2931 2.3473 2.1537 2.1823 446.9万 -4.83%
2021-11-30 2.2265 2.4098 2.0645 2.2943 520.21万 3.05%
2021-11-29 2.4136 2.5559 2.177 2.2266 485.9万 -7.75%
2021-11-28 2.6096 2.6329 2.3613 2.4134 530.84万 -7.52%
2021-11-27 2.7956 3.0069 2.2518 2.609 739.87万 -6.67%
2021-11-26 2.3185 2.897 2.2551 2.7951 748.25万 20.56%
2021-11-25 2.1369 2.3965 2.136 2.3284 507.3万 8.96%
2021-11-24 2.1358 2.2366 2.0645 2.1369 446.51万 0.05%
2021-11-23 2.2345 2.305 2.0369 2.1362 468.28万 -4.4%
2021-11-22 2.224 2.5215 2.1893 2.2374 576.33万 0.6%
2021-11-21 1.9212 2.2472 1.7565 2.2199 523.35万 15.55%
2021-11-20 1.7821 1.9362 1.7197 1.9223 435.42万 7.87%
2021-11-19 1.8022 1.9696 1.7772 1.7812 330.2万 -1.17%
2021-11-18 1.7419 1.8277 1.7066 1.8039 309.65万 3.56%
2021-11-17 2.0274 2.0366 1.6815 1.7444 301.15万 -13.96%
2021-11-16 2.2499 2.3587 2.017 2.0309 347.99万 -9.73%
2021-11-15 2.3672 2.3836 2.2291 2.2509 318.81万 -4.91%
2021-11-14 2.3821 2.429 2.2942 2.3642 364.13万 -0.75%
2021-11-13 2.5997 2.6559 2.3485 2.3828 367.6万 -8.34%
2021-11-12 2.5956 2.6332 2.3485 2.6011 467.27万 0.21%
2021-11-11 2.3776 2.6277 2.2717 2.5957 471.94万 9.17%
2021-11-10 2.7744 2.7785 2.2865 2.3791 413.06万 -14.25%
2021-11-09 2.3219 2.8636 2.3213 2.7744 516.66万 19.49%
2021-11-08 2.2487 2.3788 2.2021 2.3218 425.36万 3.25%
2021-11-07 2.4846 2.6281 2.2168 2.2431 397.85万 -9.72%
2021-11-06 2.5183 2.6407 2.2988 2.484 414.54万 -1.36%
2021-11-05 2.3261 2.6515 2.3261 2.5157 483.82万 8.15%
2021-11-04 2.3573 2.6982 2.2997 2.3268 552.9万 -1.29%
2021-11-03 2.0434 2.3898 2.0099 2.3543 577.67万 15.21%
2021-11-02 1.8441 2.1631 1.8091 2.0436 412.34万 10.82%
2021-11-01 1.8986 2.276 1.8079 1.8436 483.93万 -2.9%
2021-10-31 1.6447 2.026 1.6271 1.898 446.62万 15.4%
2021-10-30 1.5528 1.7826 1.5246 1.6446 416.29万 5.91%
2021-10-29 1.5653 1.661 1.5029 1.5523 487.56万 -0.83%
2021-10-28 1.8039 1.8296 1.5197 1.5623 364.6万 -13.39%
2021-10-27 1.5208 1.8263 1.5012 1.8051 450.3万 18.69%
2021-10-26 1.4751 1.5377 1.4532 1.5208 285.79万 3.1%
2021-10-25 1.5715 1.5836 1.4696 1.4761 259.26万 -6.07%
2021-10-24 1.5512 1.6704 1.5372 1.5723 350.74万 1.36%
2021-10-23 1.4641 1.6162 1.428 1.5513 359.21万 5.96%
2021-10-22 1.628 1.6378 1.4551 1.4639 258.33万 -10.08%
2021-10-21 1.6041 1.69 1.5253 1.628 311.77万 1.49%
2021-10-20 1.6686 1.6962 1.6032 1.6042 272.35万 -3.86%
2021-10-19 1.7604 1.7901 1.6489 1.6665 300.34万 -5.33%
2021-10-18 1.8179 1.8477 1.7563 1.7597 386.68万 -3.2%
2021-10-17 1.7577 1.895 1.7482 1.8167 557.33万 3.36%
2021-10-16 1.7804 1.8194 1.7028 1.7554 598.94万 -1.4%
2021-10-15 1.8103 1.8384 1.7139 1.7801 556.05万 -1.67%
2021-10-14 1.877 1.9051 1.7782 1.7912 455.89万 -4.57%
2021-10-13 1.9368 1.9434 1.7847 1.8773 496.65万 -3.07%
2021-10-12 1.9858 1.9858 1.883 1.9292 431.87万 -2.85%
2021-10-11 2.0225 2.1603 2.022 2.0435 359.53万 1.04%
2021-10-10 2.0225 2.1444 2.022 2.1279 471.44万 5.21%
2021-10-09 2.302 2.3061 1.9821 1.9821 416.63万 -13.9%
2021-10-08 2.0502 2.3019 1.9583 2.2936 351.12万 11.87%
2021-10-07 1.9718 2.0792 1.9384 2.0505 270.92万 3.99%
2021-10-06 2.1911 2.201 1.9717 1.9721 282.34万 -9.99%
2021-10-05 2.2183 2.3014 2.1361 2.192 313.14万 -1.19%
2021-10-04 2.2883 2.3192 2.1605 2.2201 324.82万 -2.98%
2021-10-03 2.263 2.4172 2.1356 2.2889 370.92万 1.14%
2021-10-02 1.9899 2.2761 1.9334 2.2625 358.1万 13.7%
2021-10-01 1.974 2.0028 1.8233 1.9894 619.28万 0.78%
2021-09-30 1.9252 2.0421 1.8793 1.9745 453.33万 2.56%
2021-09-29 2.0058 2.0507 1.8849 1.9243 456.21万 -4.06%
2021-09-28 2.0077 2.0849 1.8987 2.0056 410.03万 -0.1%
2021-09-27 2.0598 2.1186 1.8541 2.0059 348.1万 -2.62%
2021-09-26 2.0207 2.0937 2.013 2.0598 247.88万 1.93%
2021-09-25 2.1004 2.1827 1.9907 2.0164 257.8万 -4%
2021-09-24 2.4141 2.4272 2.0945 2.1015 262.89万 -12.95%
2021-09-23 2.0108 2.4736 1.7705 2.4145 350.14万 20.08%
2021-09-22 2.0889 2.1452 1.9391 2.0136 263.54万 -3.6%
2021-09-21 2.5193 2.6005 2.0628 2.0873 285.77万 -17.15%
2021-09-20 2.3989 2.5337 2.2932 2.5118 285.94万 4.71%
2021-09-19 2.2479 2.8072 2.2167 2.3978 324.51万 6.67%
2021-09-18 2.6735 2.689 2.1117 2.2484 288.07万 -15.9%
2021-09-17 2.8201 2.9076 2.4962 2.6877 354.17万 -4.69%
2021-09-16 3.0738 3.1441 2.7757 2.8199 319.66万 -8.26%
2021-09-15 3.6446 3.7895 2.9511 3.0746 372.71万 -15.64%
2021-09-14 3.9788 3.9933 3.2964 3.644 352.53万 -8.41%
2021-09-13 4.1418 4.6081 3.9289 3.9843 417.47万 -3.8%
2021-09-12 3.9553 4.1943 3.9195 4.1487 414.15万 4.89%
2021-09-11 4.0447 4.2636 3.893 3.9588 369.95万 -2.12%
2021-09-10 3.9321 4.6269 3.9077 4.0487 7602.05万 2.97%
2021-09-09 3.6489 4.1527 3.6006 3.9249 1.0亿 7.56%
2021-09-08 4.3797 4.7538 3.4678 3.6486 9543.39万 -16.69%
2021-09-07 4.5044 4.8332 4.2782 4.3806 1.1亿 -2.75%
2021-09-06 4.9056 5.0069 4.5001 4.5037 1.1亿 -8.19%
2021-09-05 4.01 4.9892 4.0099 4.9528 1.2亿 23.51%
2021-09-04 4.0225 4.1791 3.9261 4.0135 1.0亿 -0.22%
2021-09-03 4.0494 4.1128 3.8612 4.0228 1.0亿 -0.66%
2021-09-02 4.202 4.2321 3.8914 4.0459 1.0亿 -3.71%
2021-09-01 4.9066 4.9177 3.9874 4.201 1.0亿 -14.38%
2021-08-31 4.8824 5.2132 4.3311 4.906 1.2亿 0.48%
2021-08-30 4.9808 5.1873 4.8395 4.8787 1.2亿 -2.05%
2021-08-29 4.8312 5.1398 4.726 4.9727 1.2亿 2.93%
2021-08-28 5.2277 5.2957 4.655 4.845 1.2亿 -7.32%
2021-08-27 5.0244 5.7733 4.7717 5.2277 1.3亿 4.05%
2021-08-26 4.6969 5.0467 4.5207 5.0274 1.2亿 7.04%
2021-08-25 5.0121 5.308 4.5601 4.6919 1.2亿 -6.39%
2021-08-24 5.3328 5.3381 4.543 5.0116 7695.82万 -6.02%
2021-08-23 5.8169 5.9226 4.6769 5.3328 1.3亿 -8.32%
2021-08-22 6.257 6.3152 5.8087 5.8203 1.4亿 -6.98%
2021-08-21 6.2862 6.7168 6.2062 6.2572 1.5亿 -0.46%
2021-08-20 7.0728 7.2444 6.0687 6.2829 1.2亿 -11.17%
2021-08-19 6.186 7.1875 6.1152 7.0728 1.6亿 14.34%
2021-08-18 6.7389 6.8584 6.0855 6.1868 1.3亿 -8.19%
2021-08-17 6.906 7.1894 6.4032 6.8349 1.6亿 -1.03%
2021-08-16 7.0439 7.1195 6.6903 6.8993 1.6亿 -2.05%
2021-08-15 6.9448 7.4377 6.753 7.0439 1.6亿 1.43%
2021-08-14 6.3329 7.1209 6.1875 6.9447 1.6亿 9.66%
2021-08-13 7.7518 7.8797 6.2296 6.3349 1.5亿 -18.28%
2021-08-12 6.3458 8.7677 6.223 7.7549 1.8亿 22.21%
2021-08-11 5.9188 6.4718 5.7016 6.3418 1.5亿 7.15%
2021-08-10 5.984 6.2059 5.7458 5.9156 1.4亿 -1.14%
2021-08-09 6.0596 6.132 5.8811 5.984 1.4亿 -1.25%
2021-08-08 6.0295 6.2484 5.9991 6.0632 1.4亿 0.56%
2021-08-07 6.111 6.3469 5.9913 6.0686 1.4亿 -0.69%
2021-08-06 6.3376 6.4971 5.9767 6.1109 1.4亿 -3.58%
2021-08-05 6.3337 6.5965 5.7567 6.3476 1.5亿 0.22%
2021-08-04 7.0594 7.3024 5.9447 6.3225 1.5亿 -10.44%
2021-08-03 7.5475 7.79 6.65 7.057 1.7亿 -6.5%
2021-08-02 8.3038 8.4161 7.3473 7.5625 1.8亿 -8.93%
2021-08-01 8.0563 8.7951 7.7608 8.3039 2.0亿 3.07%
2021-07-31 9.5415 9.5514 7.7188 8.0562 1.9亿 -15.57%
2021-07-30 8.7997 9.5792 8.2636 9.5423 2.3亿 8.44%
2021-07-29 8.2135 8.9166 7.7485 8.8056 2.1亿 7.21%
2021-07-28 8.6042 8.9172 7.7498 8.2172 1.9亿 -4.5%
2021-07-27 8.6936 10.102 7.8696 8.5943 2.0亿 -1.14%
2021-07-26 5.9873 9.8409 5.9872 8.6937 2.0亿 45.2%
2021-07-25 5.4441 7.2718 5.1128 5.9872 1.4亿 9.98%
2021-07-24 5.9689 6.0716 5.3707 5.4445 1.3亿 -8.79%
2021-07-23 6.3819 6.4679 5.7884 5.979 1.4亿 -6.31%
2021-07-22 5.9689 6.6917 5.6351 6.3729 1.5亿 6.77%
2021-07-21 6.7878 7.1506 4.8413 5.9894 1.4亿 -11.76%
2021-07-20 6.2249 8.3699 6.1683 6.7928 1.6亿 9.12%
2021-07-19 4.8998 7.6191 4.8767 6.1887 1.5亿 26.31%
2021-07-18 4.3969 4.9675 3.935 4.8996 1.2亿 11.43%
2021-07-17 4.9957 5.6236 3.8727 4.3969 1.0亿 -11.99%
2021-07-16 4.9815 6.1692 3.5923 5.0112 1.2亿 0.6%
2021-07-15 2.3264 5.4028 2.0756 4.9839 1.1亿 114.23%
2021-07-14 1.8563 2.4179 1.7208 2.3262 5553.52万 25.31%
2021-07-13 1.9415 1.9959 1.5938 1.8567 4403.32万 -4.37%
2021-07-12 2.0193 2.641 0.6483 1.9437 4557.25万 -3.74%
2021-07-11 1.1739 2.0415 1.0085 1.9964 4760.97万 70.07%
2021-07-10 0.9484 1.1806 0.834 1.1743 2775.68万 23.82%
2021-07-09 1.1174 1.2085 0.8462 0.9485 2259.55万 -15.12%
2021-07-08 0.9457 1.294 0.9049 1.1206 2675.89万 18.49%
2021-07-07 0.7598 0.9458 0.759 0.9457 2237.2万 24.47%
2021-07-06 0.7748 0.8259 0.7103 0.759 1825.36万 -2.04%
2021-07-05 0.6483 0.7813 0.6206 0.7761 1895.91万 19.71%
2021-07-04 0.6211 0.6639 0.607 0.6484 1546.34万 4.4%
2021-07-03 0.6169 0.6527 0.5747 0.6211 1479.98万 0.68%
2021-07-02 0.5855 0.6386 0.5635 0.6168 1466.69万 5.35%
2021-07-01 0.577 0.6002 0.5295 0.5885 1416.21万 1.99%
2021-06-30 0.5723 0.6145 0.4906 0.5774 1400.1万 0.89%
2021-06-29 0.6107 0.7803 0.4945 0.5727 1375.06万 -6.22%
2021-06-28 0.687 0.7336 0.5023 0.6128 1458.02万 -10.8%
2021-06-27 0.7506 0.785 0.642 0.6876 1646.14万 -8.39%
2021-06-26 0.7038 0.8006 0.6998 0.7513 1794.21万 6.75%
2021-06-25 0.6967 0.735 0.651 0.7038 1697.65万 1.02%
2021-06-24 0.6336 0.7334 0.6058 0.6957 1687.3万 9.8%
2021-06-23 0.781 0.7938 0.5367 0.6335 1531.24万 -18.89%
2021-06-22 0.7816 0.8226 0.6988 0.781 1912.73万 -0.08%
2021-06-21 0.7897 0.7973 0.7431 0.7822 1788.47万 -0.95%
2021-06-20 0.7714 0.8021 0.6982 0.7897 1852.48万 2.37%
2021-06-19 0.7492 0.9244 0.7123 0.7717 609.14万 3%
2021-06-18 0.7491 0.7891 0.6392 0.7492 15.89万 0.01%
2021-06-17 0.7815 0.7949 0.7155 0.7491 15.61万 -4.15%
2021-06-16 0.7245 0.7901 0.7234 0.7812 8.36万 7.83%
2021-06-15 0.7041 0.7279 0.7015 0.7245 2.83万 2.9%
2021-06-14 0.7072 0.7327 0.7001 0.7041 2.85万 -0.44%
2021-06-13 0.7018 0.7808 0.6986 0.707 3.29万 0.74%
2021-06-12 0.6141 0.7039 0.6117 0.7017 3.52万 14.26%
2021-06-11 0.5006 0.6306 0.4982 0.6141 3.63万 22.67%
2021-06-10 0.4862 0.5091 0.4829 0.5006 2.77万 2.96%
2021-06-09 0.4785 0.495 0.4653 0.4864 2.74万 1.65%
2021-06-08 0.3748 0.4847 0.3638 0.4782 2.66万 27.59%
2021-06-07 0.3739 0.375 0.371 0.3748 2.21万 0.24%
2021-06-06 0.3732 0.375 0.3632 0.3739 2.15万 0.19%
2021-06-05 0.3124 0.375 0.3115 0.3732 2.31万 19.46%
2021-06-04 0.3037 0.4966 0.3026 0.3125 1.86万 2.9%
2021-06-03 0.287 0.304 0.2869 0.3037 2.11万 5.82%
2021-06-02 0.2874 0.2897 0.2869 0.287 1.93万 -0.14%
2021-06-01 0.2875 0.296 0.2869 0.2875 2.2万 --
2021-05-31 0.3768 0.3806 0.2868 0.2875 2.28万 -23.7%
2021-05-30 0.4114 0.4165 0.376 0.3768 2.36万 -8.41%
2021-05-29 0.424 0.4263 0.4111 0.4114 2.48万 -2.97%
2021-05-28 0.4118 0.4267 0.4111 0.424 2.62万 2.96%
2021-05-27 0.3671 0.4243 0.3325 0.412 2.78万 12.23%
2021-05-26 0.372 0.4414 0.3135 0.3671 3.18万 -1.32%
2021-05-25 0.3819 0.3876 0.3233 0.3718 3.04万 -2.64%
2021-05-24 0.3899 0.3922 0.3815 0.3816 2.4万 -2.13%
2021-05-23 0.3882 0.3942 0.3881 0.3899 2.72万 0.44%
2021-05-22 0.4276 0.4287 0.388 0.3881 2.32万 -9.24%
2021-05-21 0.324 0.4286 0.2957 0.4276 2.8万 31.98%
2021-05-20 0.3882 0.4958 0.302 0.324 3.08万 -16.54%
2021-05-18 0 0 0 0 0 --

回顶部