sdao币今日最新价格 实时

$ 0.369997 涨幅：-1.67%
更新时间：2024-07-05 04:50:07

24H最高/最低价格

H：¥2.7901 / $0.383781
L：¥2.6265 / $0.36128

2023年最高价格/最低价格

H：¥5.02 / $0.69 (2023-11-10)
L：¥2.22 / $0.3 (2023-05-20)

历史最高/最低价格

H：¥48.13 / $6.62
L：¥1.0594 / $0.145726

SingularityDAO交易平台推荐

欧易OKX 币安Binance
sdao走势图加载中...
  • sdao币历史价格表
  • sdao币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.5191 0.5238 0.5028 0.5091 33.32万 -1.93%
2023-12-30 0.5389 0.5427 0.5168 0.5192 40万 -3.66%
2023-12-29 0.5418 0.5613 0.5326 0.5415 46.37万 -0.06%
2023-12-28 0.5453 0.5468 0.5046 0.5418 67.8万 -0.64%
2023-12-27 0.569 0.5719 0.5327 0.5456 46.46万 -4.11%
2023-12-26 0.5656 0.5698 0.5422 0.5669 34.55万 0.23%
2023-12-25 0.546 0.5824 0.5428 0.5656 61.32万 3.59%
2023-12-24 0.5606 0.5766 0.5349 0.5462 40.78万 -2.57%
2023-12-23 0.5292 0.5734 0.528 0.5606 46.78万 5.93%
2023-12-22 0.53 0.5474 0.5139 0.5322 43.99万 0.42%
2023-12-21 0.5071 0.5365 0.5071 0.5299 41.7万 4.5%
2023-12-20 0.5162 0.5271 0.4931 0.5067 58.43万 -1.84%
2023-12-19 0.5196 0.5238 0.5002 0.5171 34.64万 -0.48%
2023-12-18 0.5283 0.5302 0.5191 0.5199 28.48万 -1.59%
2023-12-17 0.5391 0.5416 0.5244 0.5284 34.1万 -1.98%
2023-12-16 0.5501 0.5933 0.539 0.5397 54.26万 -1.89%
2023-12-15 0.5469 0.5642 0.5359 0.5497 49.55万 0.51%
2023-12-14 0.5727 0.5727 0.5347 0.5478 37.16万 -4.35%
2023-12-13 0.5303 0.6 0.5086 0.5702 73.37万 7.52%
2023-12-12 0.5626 0.5757 0.5213 0.5292 54.06万 -5.94%
2023-12-11 0.5789 0.585 0.56 0.5637 41.44万 -2.63%
2023-12-10 0.5578 0.6418 0.555 0.5793 110.02万 3.85%
2023-12-09 0.5067 0.5675 0.496 0.5578 77.84万 10.08%
2023-12-08 0.5246 0.5379 0.5051 0.5068 76.83万 -3.39%
2023-12-07 0.5508 0.5735 0.5255 0.5255 84.04万 -4.59%
2023-12-06 0.5728 0.5774 0.5394 0.5504 85.85万 -3.91%
2023-12-05 0.5713 0.5987 0.571 0.5725 37.19万 0.21%
2023-12-04 0.5812 0.6058 0.5711 0.5711 26.72万 -1.74%
2023-12-03 0.5896 0.605 0.5718 0.5813 38.67万 -1.41%
2023-12-02 0.5825 0.5949 0.5751 0.5888 29.07万 1.08%
2023-12-01 0.5954 0.5999 0.5774 0.5825 34.01万 -2.17%
2023-11-30 0.6096 0.6242 0.5947 0.5947 46.96万 -2.44%
2023-11-29 0.5805 0.6098 0.5736 0.605 46.81万 4.22%
2023-11-28 0.6242 0.6242 0.574 0.5808 74.46万 -6.95%
2023-11-27 0.6305 0.6479 0.6169 0.6242 49.03万 -1%
2023-11-26 0.6369 0.6642 0.6168 0.6316 85.62万 -0.83%
2023-11-25 0.6121 0.6369 0.5968 0.6369 56.04万 4.05%
2023-11-24 0.6137 0.6409 0.6084 0.6126 72.95万 -0.18%
2023-11-23 0.5976 0.6242 0.5463 0.6137 106.64万 2.69%
2023-11-22 0.6189 0.6238 0.5842 0.5986 71.68万 -3.28%
2023-11-21 0.5668 0.6365 0.5668 0.6189 94.4万 9.19%
2023-11-20 0.5449 0.5698 0.5398 0.5666 54.33万 3.98%
2023-11-19 0.5267 0.5502 0.5232 0.5449 48.58万 3.46%
2023-11-18 0.5863 0.5869 0.5307 0.5316 62.89万 -9.33%
2023-11-17 0.6282 0.6341 0.585 0.5863 72.05万 -6.67%
2023-11-16 0.5898 0.6431 0.5694 0.6284 125.85万 6.54%
2023-11-15 0.6308 0.6452 0.5683 0.5904 148.36万 -6.4%
2023-11-14 0.6691 0.6801 0.6259 0.6306 72.58万 -5.75%
2023-11-13 0.6565 0.6714 0.6312 0.6691 76.43万 1.92%
2023-11-12 0.6183 0.6632 0.6175 0.6573 65.98万 6.31%
2023-11-11 0.6818 0.6818 0.5994 0.6192 154.91万 -9.18%
2023-11-10 0.551 0.6903 0.55 0.6903 151.62万 25.28%
2023-11-05 0.4384 0.459 0.4384 0.4489 46.25万 2.4%
2023-11-04 0.4315 0.4534 0.4205 0.4365 58.62万 1.16%
2023-11-03 0.4212 0.463 0.4196 0.4315 90.08万 2.45%
2023-11-02 0.4321 0.4363 0.4201 0.4213 48.76万 -2.5%
2023-11-01 0.474 0.4748 0.4323 0.4323 46.19万 -8.8%
2023-10-31 0.4616 0.4757 0.4564 0.4738 48.1万 2.64%
2023-10-30 0.4296 0.4611 0.4296 0.4606 49.66万 7.22%
2023-10-29 0.4323 0.4399 0.4259 0.4378 38.67万 1.27%
2023-10-28 0.4456 0.4456 0.4308 0.4327 37.7万 -2.89%
2023-10-27 0.4565 0.467 0.4441 0.4441 46.25万 -2.72%
2023-10-26 0.4538 0.4604 0.4393 0.4562 64.2万 0.53%
2023-10-25 0.4181 0.4788 0.4176 0.4538 107.39万 8.54%
2023-10-24 0.3815 0.4183 0.3812 0.4181 52.14万 9.59%
2023-10-23 0.3978 0.4049 0.3802 0.3815 40.97万 -4.1%
2023-10-22 0.37 0.3971 0.3667 0.3971 36.31万 7.32%
2023-10-21 0.3513 0.3807 0.3483 0.371 60.51万 5.61%
2023-10-20 0.3491 0.3512 0.3375 0.3512 30.68万 0.6%
2023-10-19 0.3533 0.3592 0.3489 0.3489 19.54万 -1.25%
2023-10-18 0.3552 0.3643 0.3502 0.3536 23.69万 -0.45%
2023-10-17 0.3431 0.3595 0.3421 0.3553 30.29万 3.56%
2023-10-16 0.341 0.3471 0.3365 0.3427 21.55万 0.5%
2023-10-15 0.3327 0.3439 0.3318 0.3411 21.52万 2.52%
2023-10-14 0.326 0.3337 0.3234 0.3334 22.24万 2.27%
2023-10-12 0.3256 0.3277 0.3193 0.3194 22.77万 -1.9%
2023-10-11 0.3351 0.3358 0.3247 0.3256 29.3万 -2.83%
2023-10-10 0.3395 0.3453 0.3331 0.3342 23.05万 -1.56%
2023-10-09 0.3444 0.3469 0.3368 0.3399 24.77万 -1.31%
2023-10-08 0.353 0.3574 0.3365 0.3441 42.67万 -2.52%
2023-10-07 0.3644 0.3659 0.3505 0.3525 43.8万 -3.27%
2023-10-06 0.3725 0.3759 0.3639 0.3639 30.81万 -2.31%
2023-10-05 0.3738 0.3776 0.372 0.3724 18.83万 -0.37%
2023-10-04 0.3827 0.3827 0.373 0.3739 22.83万 -2.3%
2023-10-03 0.3809 0.393 0.3755 0.3825 42.37万 0.42%
2023-10-02 0.3888 0.3896 0.3806 0.3808 25.42万 -2.06%
2023-10-01 0.3884 0.3909 0.3864 0.3873 16.63万 -0.28%
2023-09-30 0.3895 0.3938 0.3843 0.388 21.87万 -0.39%
2023-09-29 0.3851 0.3904 0.3817 0.3891 21.4万 1.04%
2023-09-28 0.3886 0.3941 0.3826 0.3853 21.25万 -0.85%
2023-09-27 0.3871 0.393 0.3851 0.3886 17.8万 0.39%
2023-09-26 0.3997 0.4024 0.3858 0.388 21.06万 -2.93%
2023-09-25 0.4015 0.4021 0.399 0.3998 11.1万 -0.42%
2023-09-24 0.4091 0.4114 0.4 0.4011 16.98万 -1.96%
2023-09-23 0.4023 0.4119 0.401 0.4094 23.68万 1.76%
2023-09-22 0.4106 0.4184 0.4001 0.4024 32.03万 -2%
2023-09-21 0.3968 0.4254 0.3924 0.4105 91.17万 3.45%
2023-09-20 0.3878 0.3968 0.3861 0.3968 63.74万 2.32%
2023-09-19 0.3865 0.3913 0.3798 0.3879 66.55万 0.36%
2023-09-18 0.3796 0.3874 0.3785 0.3865 68.52万 1.82%
2023-09-17 0.3756 0.3824 0.3741 0.3794 69.4万 1.01%
2023-09-16 0.3816 0.3846 0.3733 0.3741 64.74万 -1.97%
2023-09-15 0.3787 0.3815 0.3738 0.3813 74.2万 0.69%
2023-09-14 0.3775 0.3851 0.3759 0.3787 77.47万 0.32%
2023-09-13 0.391 0.4039 0.3712 0.3754 82.21万 -3.99%
2023-09-12 0.4013 0.4018 0.3907 0.391 67.56万 -2.57%
2023-09-11 0.402 0.4066 0.3986 0.4002 48.49万 -0.45%
2023-09-10 0.396 0.4033 0.396 0.4 56.75万 1.01%
2023-09-09 0.4012 0.4037 0.3925 0.3954 56.43万 -1.45%
2023-09-08 0.3874 0.4085 0.387 0.401 71.27万 3.51%
2023-09-07 0.3965 0.4036 0.3856 0.3875 61.84万 -2.27%
2023-09-06 0.3898 0.4189 0.3888 0.3965 90.98万 1.72%
2023-09-05 0.3572 0.3905 0.3553 0.3903 76.59万 9.27%
2023-09-04 0.3673 0.3696 0.3567 0.3572 66.1万 -2.75%
2023-09-03 0.3761 0.3769 0.3682 0.3683 69.89万 -2.07%
2023-09-02 0.4053 0.4054 0.3768 0.3768 75.02万 -7.03%
2023-09-01 0.4021 0.4157 0.3996 0.4056 81.55万 0.87%
2023-08-31 0.3866 0.4041 0.3866 0.4026 73.95万 4.14%
2023-08-30 0.3875 0.3976 0.3828 0.3866 75.09万 -0.23%
2023-08-29 0.3857 0.3887 0.3825 0.3874 70.38万 0.44%
2023-08-28 0.389 0.3893 0.381 0.3857 63.09万 -0.85%
2023-08-27 0.3856 0.3892 0.383 0.3886 67.54万 0.78%
2023-08-26 0.3891 0.397 0.3833 0.3856 72.99万 -0.9%
2023-08-25 0.3734 0.3965 0.3734 0.3891 74.61万 4.2%
2023-08-24 0.3811 0.3813 0.3695 0.3734 76.63万 -2.02%
2023-08-22 0.3847 0.3889 0.3823 0.3828 70.04万 -0.49%
2023-08-21 0.3886 0.3931 0.3836 0.3847 67.6万 -1%
2023-08-20 0.3746 0.3892 0.3733 0.3884 74.99万 3.68%
2023-08-19 0.3909 0.4109 0.3744 0.3747 133.34万 -4.14%
2023-08-18 0.3928 0.4017 0.388 0.3918 72.72万 -0.25%
2023-08-17 0.4127 0.413 0.3908 0.3925 38.88万 -4.89%
2023-08-16 0.4105 0.4167 0.4069 0.4129 82.61万 0.58%
2023-08-15 0.4031 0.4141 0.4031 0.4105 80.42万 1.84%
2023-08-03 0.3965 0.4318 0.396 0.4292 135.25万 8.25%
2023-08-02 0.3997 0.4059 0.3881 0.3964 119万 -0.83%
2023-08-01 0.4026 0.4051 0.3873 0.3997 117.93万 -0.72%
2023-07-31 0.3957 0.4083 0.3955 0.4028 99.37万 1.79%
2023-07-30 0.3905 0.4061 0.3869 0.3957 99.9万 1.33%
2023-07-29 0.416 0.4194 0.3889 0.3899 128.54万 -6.27%
2023-07-28 0.402 0.4367 0.3975 0.416 125.58万 3.48%
2023-07-27 0.4301 0.4383 0.3886 0.4019 143.84万 -6.56%
2023-07-26 0.4505 0.4518 0.4249 0.4301 101.26万 -4.53%
2023-07-25 0.466 0.4774 0.4494 0.4505 116.28万 -3.33%
2023-07-24 0.4586 0.4713 0.4581 0.4659 92.8万 1.59%
2023-07-23 0.4769 0.4774 0.4552 0.4586 97.03万 -3.84%
2023-07-22 0.4729 0.49 0.4678 0.477 97.48万 0.87%
2023-07-21 0.4776 0.4921 0.4705 0.4729 110.63万 -0.98%
2023-07-20 0.4743 0.4956 0.4686 0.4782 114.16万 0.82%
2023-07-19 0.4868 0.4984 0.4648 0.4741 134.45万 -2.61%
2023-07-18 0.5184 0.5385 0.485 0.4866 116.82万 -6.13%
2023-07-17 0.5063 0.5196 0.4993 0.5184 94.44万 2.39%
2023-07-16 0.5415 0.543 0.4982 0.5059 114.35万 -6.57%
2023-07-15 0.5162 0.5649 0.5118 0.5414 184.97万 4.88%
2023-07-14 0.4871 0.5223 0.4813 0.5161 129.02万 5.95%
2023-07-13 0.4662 0.4927 0.4659 0.4868 128.32万 4.42%
2023-07-11 0.4572 0.4661 0.4403 0.4542 136.23万 -0.66%
2023-07-10 0.4749 0.4869 0.4425 0.4573 135.21万 -3.71%
2023-07-09 0.4783 0.4999 0.4661 0.4757 138.38万 -0.54%
2023-07-08 0.4885 0.4975 0.4552 0.4776 153.53万 -2.23%
2023-07-07 0.495 0.5102 0.4809 0.4896 113.74万 -1.09%
2023-07-05 0.5236 0.5387 0.5104 0.5219 122.29万 -0.32%
2023-07-04 0.4748 0.5298 0.4739 0.5236 144.49万 10.28%
2023-07-03 0.4638 0.4987 0.4625 0.4751 111.14万 2.44%
2023-07-02 0.4518 0.4765 0.4485 0.4636 117.42万 2.61%
2023-07-01 0.4545 0.4752 0.4388 0.4513 117.35万 -0.7%
2023-06-30 0.4705 0.4713 0.4443 0.4545 103.83万 -3.4%
2023-06-28 0.4423 0.4989 0.421 0.4702 160.58万 6.31%
2023-06-26 0.4281 0.4651 0.4243 0.4534 107.65万 5.91%
2023-06-25 0.4489 0.4593 0.428 0.4287 95.75万 -4.5%
2023-06-22 0.3883 0.4401 0.363 0.4379 180.51万 12.77%
2023-06-21 0.3745 0.3962 0.3723 0.3884 104.26万 3.71%
2023-06-20 0.3962 0.4023 0.3701 0.3744 109.48万 -5.5%
2023-06-19 0.3967 0.4025 0.3918 0.3962 91.87万 -0.13%
2023-06-18 0.3751 0.4085 0.3744 0.3966 102.18万 5.73%
2023-06-17 0.3697 0.3854 0.3683 0.3751 91.86万 1.46%
2023-06-16 0.3873 0.3928 0.3639 0.3697 125.26万 -4.54%
2023-06-15 0.3882 0.3946 0.3858 0.3873 90.3万 -0.23%
2023-06-14 0.3978 0.4041 0.3806 0.3884 108.92万 -2.36%
2023-06-13 0.3823 0.4003 0.3814 0.3978 96.76万 4.05%
2023-06-12 0.3696 0.3932 0.3674 0.3823 115.41万 3.44%
2023-06-11 0.4176 0.4262 0.3671 0.3694 145.81万 -11.54%
2023-06-10 0.4481 0.4485 0.4173 0.4173 115.52万 -6.87%
2023-06-09 0.4398 0.4487 0.4083 0.4483 139.22万 1.93%
2023-06-08 0.4353 0.4741 0.4248 0.4398 146.05万 1.03%
2023-06-07 0.3992 0.4501 0.3794 0.4353 165.33万 9.04%
2023-06-06 0.4416 0.4643 0.3971 0.3971 135.68万 -10.08%
2023-06-05 0.4248 0.4419 0.4167 0.4416 92.74万 3.95%
2023-06-04 0.3984 0.4431 0.3966 0.4242 110.65万 6.48%
2023-06-03 0.3894 0.4083 0.3876 0.3985 116.18万 2.34%
2023-06-02 0.4 0.4002 0.3776 0.3892 112.81万 -2.7%
2023-06-01 0.4301 0.4313 0.3964 0.4 102.26万 -7%
2023-05-31 0.4677 0.4738 0.4155 0.43 136.26万 -8.06%
2023-05-30 0.4022 0.4726 0.3959 0.4679 170.79万 16.34%
2023-05-29 0.4048 0.4148 0.3963 0.4025 104.4万 -0.57%
2023-05-28 0.3748 0.405 0.3743 0.4047 109.98万 7.98%
2023-05-27 0.3575 0.384 0.3552 0.3747 120.91万 4.81%
2023-05-26 0.3413 0.3586 0.3388 0.3576 97.49万 4.78%
2023-05-25 0.3496 0.3572 0.34 0.3413 99.66万 -2.37%
2023-05-24 0.3411 0.3654 0.3409 0.3497 90.01万 2.52%
2023-05-23 0.3448 0.3468 0.3344 0.3412 90.41万 -1.04%
2023-05-22 0.3576 0.3698 0.3438 0.3447 90.81万 -3.61%
2023-05-21 0.3294 0.3693 0.3271 0.3576 125.21万 8.56%
2023-05-20 0.3111 0.3319 0.3049 0.3295 89.86万 5.91%
2023-05-19 0.3086 0.3187 0.3084 0.311 83.06万 0.78%
2023-05-18 0.3155 0.3334 0.3084 0.309 101.44万 -2.06%
2023-05-17 0.3334 0.343 0.3153 0.3154 89.38万 -5.4%
2023-05-16 0.3385 0.3443 0.3247 0.3336 90.79万 -1.45%
2023-05-15 0.3281 0.3411 0.3151 0.3385 84.66万 3.17%
2023-05-14 0.3233 0.3309 0.3209 0.3275 83.29万 1.3%
2023-05-13 0.3292 0.3296 0.3128 0.3234 93.82万 -1.76%
2023-05-12 0.3401 0.3492 0.3254 0.3287 90.73万 -3.35%
2023-05-11 0.3368 0.3485 0.3291 0.3401 102.61万 0.98%
2023-05-10 0.3383 0.3389 0.3222 0.3367 115.7万 -0.47%

回顶部