pdex币今日最新价格 实时

$ 0.25437 涨幅：+2.39%
更新时间：2024-07-08 00:20:06

24H最高/最低价格

H：¥4.233 / $0.58238
L：¥4.0886 / $0.562516

2021年最高价格/最低价格

H：¥71.49 / $9.84 (2021-12-19)
L：¥0 / $0 (2021-03-18)

历史最高/最低价格

H：¥286.23 / $39.38
L：¥2.3321 / $0.320853

Polkadex交易平台推荐

欧易OKX 币安Binance
pdex走势图加载中...
  • pdex币历史价格表
  • pdex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 10.5106 10.8088 10.3155 10.6252 31.93万 1.09%
2021-12-29 11.402 11.4156 10.5005 10.5106 36.86万 -7.82%
2021-12-28 10.4712 11.8417 10.2976 11.402 128.26万 8.89%
2021-12-27 10.5961 10.6156 10.1908 10.4662 41.52万 -1.23%
2021-12-26 10.6993 10.7133 10.2408 10.5917 47.91万 -1.01%
2021-12-25 9.9914 10.9905 9.9914 10.6992 88.12万 7.08%
2021-12-24 10.1444 11.0245 9.8825 9.9914 65.31万 -1.51%
2021-12-23 10.2225 10.3998 10.0953 10.1442 32.54万 -0.77%
2021-12-22 9.7194 10.5478 9.7112 10.2215 34.8万 5.17%
2021-12-21 10.7087 10.71 9.6736 9.7194 35.09万 -9.24%
2021-12-20 9.7541 11.9681 9.7415 10.7085 132.17万 9.78%
2021-12-19 8.9093 9.8354 8.9092 9.7428 54.58万 9.36%
2021-12-18 9.2279 9.2508 8.8876 8.9093 34.76万 -3.45%
2021-12-17 8.856 9.3067 8.81 9.2279 54.55万 4.2%
2021-12-16 8.6314 9.3262 8.5202 8.856 41.9万 2.6%
2021-12-15 9.0142 9.0706 8.5001 8.6325 36.58万 -4.23%
2021-12-14 9.6866 10.0761 9.0142 9.0142 49.93万 -6.94%
2021-12-13 9.3498 9.8035 9.1681 9.6866 46.12万 3.6%
2021-12-12 9.5368 9.5411 9.0802 9.3498 29.01万 -1.96%
2021-12-11 10.0084 10.048 9.2349 9.5364 53.21万 -4.72%
2021-12-10 10.8827 10.8903 10.0083 10.0084 57.82万 -8.03%
2021-12-09 11.151 11.9597 10.7419 10.8829 72.95万 -2.4%
2021-12-08 9.1293 11.5022 9.1293 11.151 138.95万 22.15%
2021-12-07 11.4595 11.4984 8.9189 9.1315 87.89万 -20.32%
2021-12-06 11.9162 12.3116 11.3891 11.4599 79.25万 -3.83%
2021-12-05 13.5834 13.7156 10.9878 11.9175 145.8万 -12.26%
2021-12-04 13.2239 15.3325 13.2239 13.5872 114.65万 2.75%
2021-12-03 14.9833 14.9914 12.9899 13.2285 117.73万 -11.71%
2021-12-02 15.4277 15.4295 14.0769 14.9847 125.83万 -2.87%
2021-12-01 14.9071 16.049 14.7529 15.4295 116.94万 3.5%
2021-11-30 15.3055 15.9117 14.6554 14.9072 82.63万 -2.6%
2021-11-29 15.6889 16.1736 15.0519 15.3058 58.16万 -2.44%
2021-11-28 16.0849 16.3291 15.4776 15.6889 61.22万 -2.46%
2021-11-27 16.7996 17.6421 15.4683 16.0839 176.79万 -4.26%
2021-11-26 16.3898 17.1805 16.1051 16.7996 127.54万 2.5%
2021-11-25 17.3748 18.1775 16.0751 16.3898 135.17万 -5.67%
2021-11-24 17.3014 17.7513 16.4048 17.3786 131.42万 0.45%
2021-11-23 18.0464 18.2485 17.0429 17.3014 115.08万 -4.13%
2021-11-22 17.6407 18.5829 17.2546 18.0482 94.23万 2.31%
2021-11-21 18.2898 19.1557 17.3916 17.7063 98.93万 -3.19%
2021-11-20 17.1674 18.3873 16.4695 18.2898 182.86万 6.54%
2021-11-19 18.6231 18.9669 17.1491 17.1661 136.08万 -7.82%
2021-11-18 18.5364 18.8538 17.7964 18.6243 113.77万 0.47%
2021-11-17 20.659 21.2163 18.2037 18.5364 211.02万 -10.27%
2021-11-16 20.8102 22.0174 20.3275 20.6574 184.01万 -0.73%
2021-11-15 21.0735 24.4325 20.5067 20.903 308.28万 -0.81%
2021-11-14 19.4112 21.0854 18.677 21.0571 176.9万 8.48%
2021-11-13 18.1507 21.9245 18.0589 19.3195 347.11万 6.44%
2021-11-12 19.8488 19.9003 17.5154 18.1496 215.37万 -8.56%
2021-11-11 20.0902 20.9088 19.3221 19.8487 150.66万 -1.2%
2021-11-10 20.9595 22.5224 19.8525 20.0903 169.54万 -4.15%
2021-11-09 22.9466 23.2857 20.6192 20.8826 195.5万 -8.99%
2021-11-08 21.4295 23.5265 20.3881 22.9466 225.07万 7.08%
2021-11-07 21.237 24.0593 20.4554 21.4297 219.78万 0.91%
2021-11-06 22.7715 23.0787 20.977 21.2347 270.69万 -6.75%
2021-11-05 24.1083 26.5452 22.7596 22.808 482.78万 -5.39%
2021-11-04 22.9276 26.3534 21.3809 24.1083 759.23万 5.15%
2021-11-03 19.5031 25.227 18.7555 22.9338 1196.41万 17.59%
2021-11-02 17.1011 19.5148 16.5611 19.5031 241.53万 14.05%
2021-11-01 16.6856 17.2353 16.0003 17.0945 126.49万 2.45%
2021-10-31 17.5036 17.7981 16.3912 16.6906 111.66万 -4.64%
2021-10-30 17.3992 18.2329 17.1587 17.5232 172.12万 0.71%
2021-10-29 17.0036 17.94 16.5107 17.3992 192.15万 2.33%
2021-10-28 18.0188 18.7361 16.8585 17.0036 176.12万 -5.63%
2021-10-27 19.2322 19.2979 18.0187 18.0188 226.86万 -6.31%
2021-10-26 17.5505 20.6546 17.2133 19.2312 313.34万 9.58%
2021-10-25 17.5464 18.6465 17.3953 17.5505 99.07万 0.02%
2021-10-24 17.0153 18.4479 16.8728 17.5464 152.1万 3.12%
2021-10-23 17.9664 18.5422 16.8304 17.2084 166.53万 -4.22%
2021-10-22 19.6034 19.7817 17.8998 17.9201 166.48万 -8.59%
2021-10-21 19.1542 19.8579 18.7791 19.6036 97.1万 2.35%
2021-10-20 20.2327 20.2442 18.786 19.1558 109.45万 -5.32%
2021-10-19 21.088 21.088 19.7155 20.2013 118.68万 -4.2%
2021-10-18 21.597 22.8741 20.4528 21.042 141.35万 -2.57%
2021-10-17 19.2634 22.7488 19.185 21.5549 340.76万 11.9%
2021-10-16 18.3523 19.5869 18.0819 19.2192 191.84万 4.72%
2021-10-15 15.6425 20.4518 15.3431 18.3939 459.21万 17.59%
2021-10-14 15.3773 15.9953 15.0558 15.6411 114.94万 1.72%
2021-10-13 16.6367 16.7415 14.5884 15.2955 188.21万 -8.06%
2021-10-12 16.9144 16.9807 16.6324 16.6412 69.36万 -1.62%
2021-10-11 16.6037 18.0658 16.6037 16.8344 122.76万 1.39%
2021-10-10 16.6037 18.0658 16.6037 17.7271 100.99万 6.77%
2021-10-09 17.0102 17.3446 16.1708 16.703 178.75万 -1.81%
2021-10-08 17.7779 18.0293 16.5316 17.0102 207.27万 -4.32%
2021-10-07 17.0403 18.8421 16.7026 17.778 280.42万 4.33%
2021-10-06 18.0021 18.4923 17.009 17.0693 224.92万 -5.18%
2021-10-05 18.6527 19.1818 17.8028 18.0335 254.09万 -3.32%
2021-10-04 20.2778 20.2781 18.2511 18.6527 222.74万 -8.01%
2021-10-03 20.4975 21.3859 19.7039 20.2781 290.65万 -1.07%
2021-10-02 17.8663 20.4975 17.8657 20.3 300.35万 13.62%
2021-10-01 20.1007 20.6395 17.6375 17.875 501.13万 -11.07%
2021-09-30 21.4878 21.8215 19.9349 20.0765 373.48万 -6.57%
2021-09-29 23.3119 23.9864 21.4002 21.5211 314.72万 -7.68%
2021-09-28 21.138 25.8044 20.6366 23.303 668.52万 10.24%
2021-09-27 21.1359 21.7142 20.0348 21.138 217万 0.01%
2021-09-26 20.009 22.5691 19.7706 21.137 205.88万 5.64%
2021-09-25 19.873 21.9976 18.6869 19.9914 277.09万 0.6%
2021-09-24 19.8604 21.6139 19.4473 19.8708 218.44万 0.05%
2021-09-23 19.3967 19.8597 16.4927 19.8146 187.56万 2.15%
2021-09-22 20.4939 20.5004 17.6888 19.3967 227.88万 -5.35%
2021-09-21 22.8217 23.9719 17.6546 20.5004 442.21万 -10.17%
2021-09-20 20.6796 22.8508 20.2408 22.8295 189.31万 10.4%
2021-09-19 19.6155 21.8684 19.1606 20.6796 159.27万 5.42%
2021-09-18 21.0258 21.7488 19.4841 19.6155 181.93万 -6.71%
2021-09-17 22.7387 22.8231 20.4178 21.0568 173.88万 -7.4%
2021-09-16 23.644 25.3671 21.642 22.7387 319.98万 -3.83%
2021-09-15 20.5463 23.9672 19.2758 23.6811 201.11万 15.26%
2021-09-14 20.1544 22.3405 18.6258 20.5463 330.04万 1.94%
2021-09-13 17.8672 20.9367 17.1164 20.2947 182.41万 13.59%
2021-09-12 17.3874 18.5967 16.0373 17.8226 148.49万 2.5%
2021-09-11 18.3983 18.9683 16.8941 17.3872 152.29万 -5.5%
2021-09-10 16.7669 18.7543 16.6691 18.4037 151.12万 9.76%
2021-09-09 17.8324 19.0718 16.1082 16.7701 209.65万 -5.96%
2021-09-08 21.3641 22.4039 17.8324 17.8457 165.79万 -16.47%
2021-09-07 20.6014 22.8747 20.3002 21.3641 189.79万 3.7%
2021-09-06 20.5482 21.3246 19.4722 20.5341 132.43万 -0.07%
2021-09-05 23.4243 23.5098 20.4817 20.551 147.41万 -12.27%
2021-09-04 22.9419 24.3084 21.512 23.4243 217.45万 2.1%
2021-09-03 24.8777 25.0513 22.6446 22.9419 185.31万 -7.78%
2021-09-02 23.7054 25.0847 22.9245 24.8996 224.31万 5.04%
2021-09-01 21.4911 26.7107 20.8488 23.6071 430.81万 9.85%
2021-08-31 26.3101 27.1538 20.1738 21.4933 379.46万 -18.31%
2021-08-30 20.7118 27.4196 19.7287 26.3112 752.17万 27.03%
2021-08-29 22.4399 23.1083 19.9158 20.7163 152.81万 -7.68%
2021-08-28 19.1384 22.8019 18.4134 22.392 218.56万 17%
2021-08-27 21.5802 24.6247 19.0284 19.1383 261.28万 -11.32%
2021-08-26 20.5449 21.6279 20.0214 21.5889 242.45万 5.08%
2021-08-25 22.4254 22.9387 20.0271 20.5449 295.6万 -8.39%
2021-08-24 22.1717 25.4349 21.2327 22.4245 440.15万 1.14%
2021-08-23 17.7689 26.0632 17.4261 22.3845 587.33万 25.98%
2021-08-22 16.7126 17.9901 15.8368 17.7689 188.64万 6.32%
2021-08-21 13.7393 16.9384 13.5744 16.7789 227.8万 22.12%
2021-08-20 14.4026 15.2112 12.4452 13.7405 186.9万 -4.6%
2021-08-19 16.2995 16.306 12.8553 14.4041 269.37万 -11.63%
2021-08-18 12.3764 18.0756 12.3764 16.306 635.26万 31.75%
2021-08-17 10.1827 12.6591 9.9364 12.3766 277.03万 21.55%
2021-08-16 10.2383 10.7656 9.7743 10.1827 113.65万 -0.54%
2021-08-15 11.177 11.8786 9.6472 10.2383 174.22万 -8.4%
2021-08-14 9.9076 11.8285 9.7597 11.1772 90.98万 12.81%
2021-08-13 11.8842 12.4744 9.9025 9.9045 104.96万 -16.66%
2021-08-12 9.8322 11.9227 9.7028 11.8863 108.68万 20.89%
2021-08-11 10.4362 11.0233 9.7935 9.8322 70.13万 -5.79%
2021-08-10 9.916 10.5067 9.5142 10.4362 60.28万 5.25%
2021-08-09 10.9136 10.963 9.7063 9.9159 76.33万 -9.14%
2021-08-08 8.9447 11.0363 8.9447 10.9569 106.93万 22.5%
2021-08-07 7.9555 9.2446 7.9198 9.0303 105.37万 13.51%
2021-08-06 7.7381 8.1798 7.7336 7.9555 49.33万 2.81%
2021-08-05 7.4077 7.9148 7.2468 7.7381 50.02万 4.46%
2021-08-04 7.2407 7.7219 7.231 7.4077 37.22万 2.31%
2021-08-03 7.9829 8.0736 7.2109 7.2395 47.55万 -9.31%
2021-08-02 7.706 8.272 7.6612 7.9829 70.08万 3.59%
2021-08-01 7.5077 8.0935 7.4566 7.706 35.5万 2.64%
2021-07-31 7.8758 8.3352 7.3707 7.5071 47.18万 -4.68%
2021-07-30 7.0747 7.9992 6.7646 7.8756 71.55万 11.32%
2021-07-29 7.1046 7.2723 6.5411 7.0763 49.24万 -0.4%
2021-07-28 7.5212 7.7876 6.5311 7.1046 55.97万 -5.54%
2021-07-27 6.9212 8.0015 6.8375 7.5214 69.11万 8.67%
2021-07-26 6.9826 7.0153 6.6239 6.9212 32.07万 -0.88%
2021-07-25 6.4551 7.093 6.0733 6.9826 81.03万 8.17%
2021-07-24 6.3151 6.9579 6.2888 6.4551 63.33万 2.22%
2021-07-23 5.5231 6.3738 5.5032 6.3151 99.99万 14.34%
2021-07-22 5.709 5.8881 5.2607 5.5227 71.57万 -3.26%
2021-07-21 5.7983 6.0881 5.4616 5.7086 42.21万 -1.55%
2021-07-20 7.1123 7.1895 5.3296 5.8199 73.05万 -18.17%
2021-07-19 7.6438 7.7506 6.7997 7.1123 57.18万 -6.95%
2021-07-18 8.319 8.3814 6.2086 7.6401 130.15万 -8.16%
2021-07-17 9.0202 9.0319 8.1683 8.319 32.17万 -7.77%
2021-07-16 9.1114 9.2837 8.797 9.0214 24.15万 -0.99%
2021-07-15 9.5366 9.6031 8.9927 9.1114 24.13万 -4.46%
2021-07-14 10.0687 10.1147 9.1774 9.5366 33.26万 -5.28%
2021-07-13 10.5792 11.0351 10.0182 10.0687 26.72万 -4.83%
2021-07-12 10.5846 11.0141 10.1911 10.5742 19.3万 -0.1%
2021-07-11 10.5512 10.8558 10.2641 10.5848 23.85万 0.32%
2021-07-10 10.3879 10.8571 10.3239 10.5512 21.87万 1.57%
2021-07-09 12.3543 12.3948 10.2591 10.3896 51.57万 -15.9%
2021-07-08 12.4772 12.7579 12.0778 12.3534 47.53万 -0.99%
2021-07-07 12.5328 12.6089 12.1779 12.4772 37.98万 -0.44%
2021-07-06 12.9648 13.2514 12.532 12.5341 23.21万 -3.32%
2021-07-05 12.7462 13.2147 12.6313 12.9865 30.57万 1.89%
2021-07-04 12.4996 12.8101 12.2863 12.7462 21.74万 1.97%
2021-07-03 12.5064 13.1123 12.3246 12.4996 23.05万 -0.05%
2021-07-02 12.5276 13.2879 12.2993 12.5069 33.13万 -0.17%
2021-07-01 13.3453 13.4346 12.4826 12.5283 24.41万 -6.12%
2021-06-30 13.1818 13.7356 12.7421 13.3472 41.89万 1.25%
2021-06-29 12.4058 13.8199 12.0425 13.1494 45.11万 5.99%
2021-06-28 11.4034 12.4489 11.2633 12.4054 27.7万 8.79%
2021-06-27 12.2749 12.4874 11.0935 11.3344 50.21万 -7.66%
2021-06-26 13.766 14.243 11.5283 12.2747 81.33万 -10.83%
2021-06-25 14.8821 15.056 13.6111 13.766 41.1万 -7.5%
2021-06-24 15.1275 15.7711 13.0967 14.8821 87.76万 -1.62%
2021-06-23 16.226 16.8081 12.9219 15.1275 120.2万 -6.77%
2021-06-22 18.8603 19.3526 15.5329 16.2252 99.02万 -13.97%
2021-06-21 19.795 20.0088 17.7015 18.9245 66.02万 -4.4%
2021-06-20 19.4283 20.5053 18.6527 19.7961 60.25万 1.89%
2021-06-19 20.9918 21.4565 19.4075 19.4238 67.69万 -7.47%
2021-06-18 20.4223 21.7774 20.3686 21.0012 54.53万 2.83%
2021-06-17 23.3498 23.8501 20.2254 20.4222 92.85万 -12.54%
2021-06-16 23.6258 24.803 22.6879 23.3498 123.85万 -1.17%
2021-06-15 20.4455 24.8258 20.4454 23.6136 230.18万 15.5%
2021-06-14 19.8087 21.1339 19.7407 20.4455 36.05万 3.21%
2021-06-13 21.1458 21.4276 18.4329 19.8089 94.1万 -6.32%
2021-06-12 22.7489 23.7954 20.3448 21.1429 129.43万 -7.06%
2021-06-11 21.8709 23.6532 19.7095 22.7252 169.99万 3.91%
2021-06-10 17.8836 21.8735 17.8488 21.8709 154.25万 22.3%
2021-06-09 22.9775 22.9775 17.3376 17.8836 167.94万 -22.17%
2021-06-08 20.4782 23.5296 20.4782 22.9767 119.8万 12.2%
2021-06-07 20.3124 21.3105 18.2925 20.4782 132.3万 0.82%
2021-06-06 21.5672 24.2385 19.56 20.3141 127.49万 -5.81%
2021-06-05 23.9683 25.7575 19.2975 21.5352 268.21万 -10.15%
2021-06-04 17.9696 24.5888 17.5818 23.9683 294万 33.38%
2021-06-03 17.0802 18.0899 16.5884 17.9696 69.49万 5.21%
2021-06-02 17.3554 18.2777 16.7907 17.0812 76.93万 -1.58%
2021-06-01 15.7795 18.4138 15.273 17.3554 122.84万 9.99%
2021-05-31 14.8671 16.6108 14.013 15.7795 77.06万 6.14%
2021-05-30 16.0177 16.0977 14.6307 14.8671 61.9万 -7.18%
2021-05-29 17.3507 18.0192 14.5357 16.0174 93.36万 -7.68%
2021-05-28 17.7725 18.8378 16.309 17.3507 93.67万 -2.37%
2021-05-27 16.753 20.2458 16.0893 17.6964 135.42万 5.63%
2021-05-26 18.232 19.1603 16.0263 16.7542 127.85万 -8.11%
2021-05-25 12.7371 18.6233 12.1914 18.0272 171.1万 41.53%
2021-05-24 18.1155 19.9484 12.7061 12.7297 146.8万 -29.73%
2021-05-23 18.8475 19.3452 16.0458 18.1155 142.13万 -3.88%
2021-05-22 23.1128 23.5313 18.4468 18.8475 158.51万 -18.45%
2021-05-21 24.0237 26.3935 18.9182 23.1128 276.27万 -3.79%
2021-05-20 29.502 32.4088 15.9176 24.0237 504.37万 -18.57%
2021-05-19 29.9844 36.5366 27.8614 29.4984 379.15万 -1.62%
2021-05-18 34.9878 37.9961 26.0112 29.9844 637.47万 -14.3%
2021-05-17 28.1856 38.868 24.7835 34.9878 815.53万 24.13%
2021-05-16 19.7687 29.9822 18.2726 27.9964 903.12万 41.62%
2021-05-15 16.5813 19.8825 14.7351 19.75 146.4万 19.11%
2021-05-14 16.2125 17.7974 13.5222 16.5812 158.76万 2.27%
2021-05-13 15.3215 17.3665 14.9569 16.2035 93.96万 5.76%
2021-05-12 17.0985 17.7754 13.736 15.2186 153.08万 -10.99%
2021-05-11 17.2007 20.4214 16.6717 17.0985 176.6万 -0.59%
2021-05-10 17.4559 17.9685 16.5073 17.2005 111.73万 -1.46%
2021-05-09 17.1654 18.2664 16.643 17.4558 79.58万 1.69%
2021-05-08 17.9874 18.4591 16.7053 17.1657 98.59万 -4.57%
2021-05-07 17.8416 19.4745 16.7244 17.9874 116.11万 0.82%
2021-05-06 17.9363 20.1692 16.8441 17.8417 130.61万 -0.53%
2021-05-05 21.6462 22.1361 17.8631 17.9363 130.37万 -17.14%
2021-05-04 19.2957 22.9859 18.9745 21.6462 297.07万 12.18%
2021-05-03 16.6865 23.4839 16.5911 19.2957 506.31万 15.64%
2021-05-02 13.7579 16.6865 13.6308 16.5911 193.04万 20.59%
2021-05-01 15.2263 15.4036 13.1552 13.6962 166万 -10.05%
2021-04-30 13.9234 16.0084 13.8717 15.2265 191.95万 9.36%
2021-04-29 14.4854 15.2299 13.6075 13.9232 105.03万 -3.88%
2021-04-28 15.0221 15.5605 14.0084 14.4843 118.41万 -3.58%
2021-04-27 15.701 16.5204 13.9832 14.9603 114.59万 -4.72%
2021-04-26 15.4679 16.1271 14.6389 15.6888 81.69万 1.43%
2021-04-25 15.9568 17.52 14.8876 15.4679 125.71万 -3.06%
2021-04-24 18.5462 18.6368 13.201 15.9566 268.8万 -13.96%
2021-04-23 21.479 21.5006 17.0525 18.5423 229.59万 -13.67%
2021-04-22 17.7045 24.787 17.5044 21.479 410.76万 21.32%
2021-04-21 21.8658 23.7915 16.5132 17.7046 401.63万 -19.03%
2021-04-20 25.2852 26.8786 20.1009 21.6845 536.31万 -14.24%
2021-03-18 0 0 0 0 0 --
2021-03-09 0 0 0 0 0 --
2021-03-02 0 0 0 0 0 --
2021-02-28 0 0 0 0 0 --
2021-02-22 0 0 0 0 0 --
2021-02-19 0 0 0 0 0 --
2021-02-10 0 0 0 0 0 --
2021-02-08 0 0 0 0 0 --

回顶部