DYDX Coin Values DYDX
市值: $2,683,365,590,662
24小时: $104,643,734,301
Cryptocurrencies: 2862
市场: 104015
$2,683,365,590,662
市值$104,643,734,301
24小时2862
Cryptocurrencies61.95%
Bitcoin 分享dYdX Crypto Coin Rank 100
772,922,781 DYDX
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
dYdX
dYdX valuesUSD 价钱 $ 0.6042
$ 0.6042
dYdX BTC 价钱 0.00000739
0.00000739
dYdX 24小时 $ 25,956,167
$ 25,956,167
dYdX 市值 $ 466,966,164
$ 466,966,164
24小时
317 BTC 1 H
0.2 %
24 H
-3.94 %
7 d
-17.28 %
今天 dYdX 目前以美元计价
0.6042
USD, 如果转换为 Bitcoin 是
0.00000739
BTC. 总计 772,922,781 DYDX 目前正在市场上流传。 dYdX 价格目前正在经历变化 -3.94 %, 校验 所有加密货币. 过去24小时 0.260 M US dollars dYdX 已被交易 加密交换. 得到 dYdX's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
dYdX
符号
DYDX
算法
N/A
BTC 价钱
0.00000739 BTC
BTC 市场
5,710 BTC
BTC 24h Vol
317 BTC
开采的总硬币
772,922,781 DYDX
1h
0.2 %
24h
-3.94 %
7d
-17.28 %
Reddit
N/A
网站
N/A
Share dYdX Price
DYDX 图表
dYdX 价钱 图表
DYDX 高/低价格图表
dYdX 价钱 高/低价格图表
历史数据
dYdX Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-05-23 | $2.09 | $2.15 | $2.18 | $2.07 |
| 2023-05-24 | $2.15 | $2.02 | $2.15 | $1.98 |
| 2023-05-25 | $2.02 | $2.01 | $2.04 | $1.99 |
| 2023-05-26 | $2.01 | $2.01 | $2.04 | $1.98 |
| 2023-05-27 | $2.01 | $2.05 | $2.05 | $2.00 |
| 2023-05-28 | $2.05 | $2.10 | $2.11 | $2.04 |
| 2023-05-29 | $2.10 | $2.04 | $2.15 | $2.02 |
| 2023-05-30 | $2.04 | $2.13 | $2.15 | $2.02 |
| 2023-05-31 | $2.13 | $2.04 | $2.18 | $2.02 |
| 2023-06-01 | $2.04 | $2.01 | $2.05 | $1.98 |
| 2023-06-02 | $2.01 | $2.12 | $2.12 | $2.00 |
| 2023-06-03 | $2.12 | $2.08 | $2.12 | $2.06 |
| 2023-06-04 | $2.08 | $2.13 | $2.17 | $2.06 |
| 2023-06-05 | $2.13 | $2.13 | $2.13 | $2.13 |
| 2023-06-06 | $2.01 | $2.12 | $2.17 | $1.91 |
| 2023-06-07 | $2.12 | $1.96 | $2.12 | $1.94 |
| 2023-06-08 | $1.96 | $1.98 | $2.05 | $1.94 |
| 2023-06-09 | $1.98 | $1.96 | $2.02 | $1.94 |
| 2023-06-10 | $1.96 | $1.59 | $1.96 | $1.47 |
| 2023-06-11 | $1.59 | $1.59 | $1.59 | $1.59 |
| 2023-06-12 | $1.55 | $1.56 | $1.57 | $1.50 |
| 2023-06-13 | $1.56 | $1.60 | $1.65 | $1.56 |
| 2023-06-14 | $1.60 | $1.59 | $1.60 | $1.59 |
| 2023-06-30 | $1.99 | $2.06 | $2.09 | $1.87 |
| 2023-07-01 | $2.06 | $2.10 | $2.15 | $2.01 |
| 2023-07-02 | $2.10 | $2.13 | $2.15 | $2.06 |
| 2023-07-03 | $2.13 | $1.98 | $2.15 | $1.97 |
| 2023-07-04 | $1.98 | $1.98 | $1.98 | $1.97 |
| 2023-07-05 | $1.95 | $1.90 | $1.98 | $1.85 |
| 2023-07-06 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2023-07-10 | $1.83 | $1.85 | $1.89 | $1.77 |
| 2023-07-11 | $1.85 | $1.86 | $1.86 | $1.85 |
| 2023-07-14 | $2.02 | $2.10 | $2.25 | $2.02 |
| 2023-07-15 | $2.10 | $2.07 | $2.13 | $2.06 |
| 2023-07-16 | $2.07 | $2.04 | $2.13 | $2.03 |
| 2023-07-17 | $2.04 | $2.14 | $2.26 | $2.03 |
| 2023-07-18 | $2.14 | $2.02 | $2.16 | $2.01 |
| 2023-07-19 | $2.02 | $2.11 | $2.16 | $2.01 |
| 2023-07-20 | $2.11 | $2.15 | $2.27 | $2.11 |
| 2023-07-21 | $2.15 | $2.15 | $2.44 | $2.11 |
| 2023-07-22 | $2.15 | $2.11 | $2.17 | $2.09 |
| 2023-07-23 | $2.11 | $2.19 | $2.25 | $2.11 |
| 2023-07-24 | $2.19 | $2.07 | $2.21 | $2.06 |
| 2023-07-25 | $2.07 | $2.06 | $2.08 | $2.01 |
| 2023-07-26 | $2.06 | $2.07 | $2.10 | $2.03 |
| 2023-07-27 | $2.07 | $2.05 | $2.11 | $2.03 |
| 2023-07-28 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2023-07-31 | $2.05 | $2.13 | $2.16 | $2.02 |
| 2023-08-01 | $2.13 | $2.13 | $2.13 | $2.13 |
| 2023-08-02 | $2.03 | $1.97 | $2.00 | $1.93 |
| 2023-08-03 | $1.97 | $1.92 | $1.99 | $1.90 |
| 2023-08-04 | $1.91 | $1.91 | $1.91 | $1.91 |
| 2023-08-05 | $1.97 | $2.06 | $2.10 | $1.97 |
| 2023-08-06 | $2.06 | $2.04 | $2.08 | $2.03 |
| 2023-08-07 | $2.04 | $2.06 | $2.07 | $1.98 |
| 2023-08-08 | $2.06 | $2.09 | $2.14 | $2.07 |
| 2023-08-09 | $2.09 | $2.13 | $2.13 | $2.07 |
| 2023-08-10 | $2.13 | $2.19 | $2.21 | $2.12 |
| 2023-08-11 | $2.19 | $2.17 | $2.21 | $2.13 |
| 2023-08-12 | $2.17 | $2.23 | $2.24 | $2.16 |
| 2023-08-13 | $2.23 | $2.22 | $2.24 | $2.18 |
| 2023-08-14 | $2.21 | $2.21 | $2.21 | $2.21 |
| 2023-08-15 | $2.19 | $2.15 | $2.19 | $2.11 |
| 2023-08-16 | $2.15 | $2.00 | $2.18 | $1.96 |
| 2023-08-17 | $1.99 | $1.99 | $2.00 | $1.99 |
| 2023-08-31 | $2.13 | $2.21 | $2.27 | $2.11 |
| 2023-09-01 | $2.21 | $2.14 | $2.30 | $2.11 |
| 2023-09-02 | $2.14 | $2.02 | $2.15 | $2.00 |
| 2023-09-03 | $2.02 | $2.02 | $2.03 | $2.02 |
| 2023-09-05 | $2.08 | $2.11 | $2.12 | $2.07 |
| 2023-09-06 | $2.11 | $2.05 | $2.13 | $2.02 |
| 2023-09-07 | $2.05 | $2.06 | $2.12 | $2.04 |
| 2023-09-08 | $2.06 | $1.98 | $2.10 | $1.97 |
| 2023-09-09 | $1.98 | $1.99 | $2.04 | $1.94 |
| 2023-09-10 | $1.99 | $1.93 | $1.99 | $1.90 |
| 2023-09-11 | $1.93 | $1.87 | $1.94 | $1.83 |
| 2023-09-12 | $1.87 | $1.89 | $1.97 | $1.87 |
| 2023-09-13 | $1.89 | $1.89 | $1.89 | $1.89 |
| 2023-09-14 | $1.93 | $1.94 | $1.98 | $1.93 |
| 2023-09-15 | $1.94 | $1.97 | $1.98 | $1.94 |
| 2023-09-16 | $1.96 | $2.00 | $2.03 | $1.96 |
| 2023-09-17 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2023-09-30 | $1.95 | $1.97 | $1.98 | $1.94 |
| 2023-10-01 | $1.97 | $2.01 | $2.04 | $1.95 |
| 2023-10-02 | $2.01 | $2.05 | $2.11 | $2.00 |
| 2023-10-03 | $2.05 | $2.02 | $2.08 | $2.01 |
| 2023-10-04 | $2.02 | $1.98 | $2.05 | $1.95 |
| 2023-10-05 | $1.98 | $1.92 | $2.00 | $1.92 |
| 2023-10-06 | $1.92 | $1.99 | $2.00 | $1.96 |
| 2023-10-07 | $1.99 | $1.99 | $2.00 | $1.99 |
| 2023-10-08 | $2.06 | $2.01 | $2.10 | $2.00 |
| 2023-10-09 | $2.01 | $2.03 | $2.10 | $1.99 |
| 2023-10-10 | $2.03 | $1.91 | $2.04 | $1.89 |
| 2023-10-11 | $1.91 | $1.86 | $1.91 | $1.84 |
| 2023-10-12 | $1.86 | $1.83 | $1.86 | $1.81 |
| 2023-10-13 | $1.83 | $1.85 | $1.88 | $1.81 |
| 2023-10-14 | $1.85 | $1.83 | $1.87 | $1.83 |
| 2023-10-15 | $1.83 | $1.84 | $1.87 | $1.84 |
| 2023-10-16 | $1.84 | $1.85 | $1.85 | $1.84 |
| 2023-10-31 | $2.45 | $2.32 | $2.49 | $2.24 |
| 2023-11-01 | $2.32 | $2.37 | $2.43 | $2.22 |
| 2023-11-02 | $2.37 | $2.22 | $2.44 | $2.19 |
| 2023-11-03 | $2.22 | $2.30 | $2.32 | $2.14 |
| 2023-11-04 | $2.30 | $2.29 | $2.30 | $2.29 |
| 2023-11-05 | $2.36 | $2.37 | $2.40 | $2.32 |
| 2023-11-06 | $2.37 | $2.48 | $2.48 | $2.32 |
| 2023-11-07 | $2.48 | $2.49 | $2.49 | $2.48 |
| 2023-11-08 | $2.43 | $2.52 | $2.61 | $2.38 |
| 2023-11-09 | $2.52 | $2.52 | $2.52 | $2.52 |
| 2023-11-10 | $2.54 | $2.84 | $2.90 | $2.44 |
| 2023-11-11 | $2.84 | $2.97 | $3.27 | $2.72 |
| 2023-11-12 | $2.97 | $3.20 | $3.38 | $2.80 |
| 2023-11-13 | $3.20 | $3.01 | $3.40 | $2.93 |
| 2023-11-14 | $3.01 | $3.96 | $3.96 | $2.88 |
| 2023-11-15 | $3.96 | $3.93 | $4.28 | $3.89 |
| 2023-11-30 | $3.25 | $3.25 | $3.88 | $3.16 |
| 2023-12-01 | $3.25 | $3.10 | $3.25 | $2.56 |
| 2023-12-02 | $3.10 | $3.42 | $3.44 | $3.09 |
| 2023-12-03 | $3.42 | $3.34 | $3.48 | $3.28 |
| 2023-12-04 | $3.34 | $3.16 | $3.51 | $2.99 |
| 2023-12-05 | $3.16 | $3.09 | $3.24 | $3.00 |
| 2023-12-06 | $3.09 | $2.90 | $3.12 | $2.83 |
| 2023-12-07 | $2.90 | $3.05 | $3.10 | $2.75 |
| 2023-12-08 | $3.05 | $3.06 | $3.11 | $2.98 |
| 2023-12-09 | $3.06 | $2.93 | $3.24 | $2.90 |
| 2023-12-10 | $2.93 | $3.03 | $3.09 | $2.88 |
| 2023-12-11 | $3.03 | $2.85 | $3.05 | $2.58 |
| 2023-12-12 | $2.85 | $2.89 | $2.94 | $2.80 |
| 2023-12-13 | $2.89 | $2.85 | $2.91 | $2.68 |
| 2023-12-14 | $2.85 | $2.95 | $3.02 | $2.77 |
| 2023-12-15 | $2.95 | $2.94 | $2.95 | $2.94 |
| 2023-12-31 | $3.04 | $2.94 | $3.10 | $2.88 |
| 2024-01-01 | $2.94 | $3.08 | $3.08 | $2.90 |
| 2024-01-02 | $3.08 | $3.03 | $3.18 | $2.97 |
| 2024-01-03 | $3.03 | $2.67 | $3.12 | $2.47 |
| 2024-01-04 | $2.67 | $2.73 | $2.76 | $2.62 |
| 2024-01-05 | $2.73 | $2.64 | $2.76 | $2.50 |
| 2024-01-06 | $2.64 | $2.64 | $2.64 | $2.64 |
| 2024-01-07 | $2.58 | $2.49 | $2.66 | $2.45 |
| 2024-01-08 | $2.49 | $2.62 | $2.62 | $2.28 |
| 2024-01-09 | $2.62 | $2.44 | $2.62 | $2.32 |
| 2024-01-10 | $2.44 | $2.44 | $2.44 | $2.44 |
| 2024-01-12 | $2.80 | $2.76 | $2.94 | $2.62 |
| 2024-01-13 | $2.76 | $2.76 | $2.76 | $2.76 |
| 2024-01-31 | $2.79 | $2.63 | $2.81 | $2.60 |
| 2024-02-01 | $2.63 | $2.66 | $2.68 | $2.48 |
| 2024-02-02 | $2.66 | $2.83 | $2.83 | $2.66 |
| 2024-02-03 | $2.83 | $2.68 | $2.84 | $2.67 |
| 2024-02-04 | $2.68 | $2.62 | $2.70 | $2.62 |
| 2024-02-05 | $2.62 | $2.74 | $2.74 | $2.58 |
| 2024-02-06 | $2.74 | $2.79 | $2.81 | $2.70 |
| 2024-02-07 | $2.79 | $2.79 | $2.79 | $2.79 |
| 2024-02-09 | $2.80 | $3.00 | $3.05 | $2.80 |
| 2024-02-10 | $3.00 | $3.00 | $3.00 | $3.00 |
| 2024-02-11 | $2.95 | $2.88 | $3.03 | $2.86 |
| 2024-02-12 | $2.88 | $3.03 | $3.04 | $2.82 |
| 2024-02-13 | $3.03 | $3.13 | $3.14 | $2.97 |
| 2024-02-14 | $3.13 | $3.16 | $3.18 | $3.06 |
| 2024-02-15 | $3.16 | $3.16 | $3.16 | $3.16 |
| 2024-02-29 | $3.40 | $3.33 | $3.62 | $3.23 |
| 2024-03-01 | $3.33 | $3.58 | $3.60 | $3.30 |
| 2024-03-02 | $3.58 | $3.79 | $3.84 | $3.50 |
| 2024-03-03 | $3.79 | $3.66 | $3.87 | $3.39 |
| 2024-03-04 | $3.66 | $3.70 | $3.89 | $3.51 |
| 2024-03-05 | $3.70 | $3.67 | $4.08 | $3.16 |
| 2024-03-06 | $3.67 | $4.12 | $4.26 | $3.58 |
| 2024-03-07 | $4.12 | $4.38 | $4.53 | $3.96 |
| 2024-03-08 | $4.38 | $4.21 | $4.40 | $4.08 |
| 2024-03-09 | $4.21 | $4.20 | $4.21 | $4.20 |
| 2024-03-10 | $4.20 | $4.04 | $4.25 | $3.93 |
| 2024-03-11 | $4.04 | $4.08 | $4.15 | $3.87 |
| 2024-03-12 | $4.08 | $4.06 | $4.10 | $3.75 |
| 2024-03-13 | $4.06 | $4.00 | $4.15 | $3.88 |
| 2024-03-14 | $4.00 | $3.95 | $4.15 | $3.71 |
| 2024-03-15 | $3.95 | $3.72 | $3.98 | $3.45 |
| 2024-03-16 | $3.72 | $3.51 | $3.81 | $3.43 |
| 2024-03-17 | $3.51 | $3.57 | $3.62 | $3.33 |
| 2024-03-18 | $3.57 | $3.57 | $3.57 | $3.56 |
| 2024-03-31 | $3.38 | $3.45 | $3.45 | $3.37 |
| 2024-04-01 | $3.45 | $3.27 | $3.45 | $3.16 |
| 2024-04-02 | $3.27 | $3.07 | $3.28 | $3.01 |
| 2024-04-03 | $3.07 | $3.04 | $3.15 | $2.96 |
| 2024-04-04 | $3.04 | $2.98 | $3.11 | $2.93 |
| 2024-04-05 | $2.98 | $2.94 | $3.01 | $2.79 |
| 2024-04-06 | $2.94 | $2.96 | $2.98 | $2.92 |
| 2024-04-07 | $2.96 | $3.09 | $3.11 | $2.95 |
| 2024-04-08 | $3.09 | $3.20 | $3.24 | $3.04 |
| 2024-04-09 | $3.20 | $3.05 | $3.21 | $2.91 |
| 2024-04-10 | $3.05 | $3.04 | $3.15 | $3.03 |
| 2024-04-11 | $3.04 | $2.98 | $3.05 | $2.94 |
| 2024-04-12 | $2.98 | $2.33 | $3.02 | $2.10 |
| 2024-04-13 | $2.32 | $1.98 | $2.47 | $1.63 |
| 2024-04-14 | $1.98 | $2.18 | $2.19 | $1.91 |
| 2024-04-15 | $2.18 | $2.09 | $2.30 | $1.99 |
| 2024-04-16 | $2.09 | $2.13 | $2.15 | $1.99 |
| 2024-04-17 | $2.13 | $2.12 | $2.13 | $2.12 |
| 2024-04-30 | $2.13 | $2.01 | $2.16 | $1.93 |
| 2024-05-01 | $2.01 | $2.01 | $2.01 | $2.01 |
| 2024-05-02 | $2.05 | $2.10 | $2.14 | $2.00 |
| 2024-05-03 | $2.10 | $2.19 | $2.27 | $2.18 |
| 2024-05-04 | $2.19 | $2.16 | $2.19 | $2.16 |
| 2024-05-05 | $2.16 | $2.27 | $2.30 | $2.12 |
| 2024-05-06 | $2.27 | $2.19 | $2.25 | $2.18 |
| 2024-05-07 | $2.19 | $2.09 | $2.16 | $2.09 |
| 2024-05-08 | $2.10 | $2.10 | $2.15 | $2.05 |
| 2024-05-09 | $2.10 | $2.16 | $2.17 | $2.06 |
| 2024-05-10 | $2.16 | $2.03 | $2.22 | $2.02 |
| 2024-05-11 | $2.03 | $2.01 | $2.06 | $2.00 |
| 2024-05-12 | $2.01 | $2.01 | $2.05 | $2.00 |
| 2024-05-13 | $2.01 | $1.98 | $2.05 | $1.93 |
| 2024-05-14 | $1.98 | $1.87 | $1.99 | $1.87 |
| 2024-05-15 | $1.87 | $2.04 | $2.07 | $1.85 |
| 2024-05-16 | $2.04 | $2.03 | $2.07 | $1.96 |
| 2024-05-17 | $2.03 | $2.03 | $2.03 | $2.03 |
| 2024-05-31 | $2.00 | $2.00 | $2.03 | $1.97 |
| 2024-06-01 | $2.00 | $2.04 | $2.05 | $1.99 |
| 2024-06-02 | $2.04 | $2.00 | $2.07 | $2.00 |
| 2024-06-03 | $2.00 | $1.98 | $2.06 | $1.98 |
| 2024-06-04 | $1.98 | $2.08 | $2.08 | $1.97 |
| 2024-06-05 | $2.07 | $2.09 | $2.12 | $2.06 |
| 2024-06-06 | $2.09 | $2.17 | $2.20 | $2.08 |
| 2024-06-07 | $2.17 | $2.17 | $2.17 | $2.17 |
| 2024-06-08 | $1.91 | $1.85 | $1.94 | $1.83 |
| 2024-06-09 | $1.85 | $1.91 | $1.91 | $1.82 |
| 2024-06-10 | $1.91 | $1.84 | $1.91 | $1.83 |
| 2024-06-11 | $1.84 | $1.67 | $1.85 | $1.65 |
| 2024-06-12 | $1.67 | $1.75 | $1.81 | $1.63 |
| 2024-06-13 | $1.75 | $1.61 | $1.76 | $1.60 |
| 2024-06-14 | $1.61 | $1.53 | $1.65 | $1.49 |
| 2024-06-15 | $1.53 | $1.54 | $1.58 | $1.51 |
| 2024-06-16 | $1.54 | $1.53 | $1.55 | $1.51 |
| 2024-06-17 | $1.53 | $1.42 | $1.55 | $1.37 |
| 2024-06-18 | $1.42 | $1.43 | $1.43 | $1.42 |
| 2024-06-30 | $1.34 | $1.39 | $1.40 | $1.32 |
| 2024-07-01 | $1.39 | $1.33 | $1.41 | $1.33 |
| 2024-07-02 | $1.33 | $1.35 | $1.36 | $1.33 |
| 2024-07-03 | $1.35 | $1.26 | $1.36 | $1.24 |
| 2024-07-04 | $1.26 | $1.17 | $1.26 | $1.16 |
| 2024-07-05 | $1.17 | $1.21 | $1.24 | $1.01 |
| 2024-07-06 | $1.21 | $1.31 | $1.32 | $1.20 |
| 2024-07-07 | $1.31 | $1.25 | $1.32 | $1.24 |
| 2024-07-08 | $1.25 | $1.26 | $1.34 | $1.21 |
| 2024-07-09 | $1.26 | $1.30 | $1.31 | $1.29 |
| 2024-07-10 | $1.30 | $1.33 | $1.42 | $1.28 |
| 2024-07-11 | $1.33 | $1.29 | $1.36 | $1.29 |
| 2024-07-12 | $1.29 | $1.29 | $1.30 | $1.29 |
| 2024-07-13 | $1.33 | $1.33 | $1.36 | $1.31 |
| 2024-07-14 | $1.33 | $1.39 | $1.40 | $1.32 |
| 2024-07-15 | $1.39 | $1.45 | $1.45 | $1.39 |
| 2024-07-16 | $1.45 | $1.40 | $1.46 | $1.35 |
| 2024-07-17 | $1.40 | $1.38 | $1.44 | $1.38 |
| 2024-07-18 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2024-07-31 | $1.25 | $1.19 | $1.27 | $1.19 |
| 2024-08-01 | $1.19 | $1.18 | $1.21 | $1.09 |
| 2024-08-02 | $1.18 | $1.10 | $1.19 | $1.08 |
| 2024-08-03 | $1.10 | $1.07 | $1.13 | $1.04 |
| 2024-08-04 | $1.07 | $1.08 | $1.12 | $1.01 |
| 2024-08-05 | $1.08 | $0.9353000 | $1.09 | $0.8475000 |
| 2024-08-06 | $0.9353000 | $0.9697000 | $1.01 | $0.9333000 |
| 2024-08-07 | $0.9697000 | $0.9233000 | $1.00 | $0.9121000 |
| 2024-08-08 | $0.9233000 | $1.03 | $1.03 | $0.9101000 |
| 2024-08-09 | $1.03 | $1.03 | $1.04 | $0.9998000 |
| 2024-08-10 | $1.03 | $1.04 | $1.06 | $1.02 |
| 2024-08-11 | $1.04 | $0.9828000 | $1.08 | $0.9773000 |
| 2024-08-12 | $0.9828000 | $1.07 | $1.08 | $0.9827000 |
| 2024-08-13 | $1.07 | $1.08 | $1.09 | $1.03 |
| 2024-08-14 | $1.08 | $1.07 | $1.09 | $1.05 |
| 2024-08-15 | $1.07 | $1.03 | $1.09 | $1.00 |
| 2024-08-16 | $1.03 | $1.04 | $1.05 | $1.00 |
| 2024-08-17 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2025-01-24 | $1.17 | $1.15 | $1.21 | $1.13 |
| 2025-01-25 | $1.15 | $1.14 | $1.16 | $1.13 |
| 2025-01-26 | $1.14 | $1.13 | $1.19 | $1.12 |
| 2025-01-27 | $1.13 | $1.09 | $1.13 | $0.9900000 |
| 2025-01-28 | $1.09 | $0.9806000 | $1.10 | $0.9731000 |
| 2025-01-29 | $0.9806000 | $1.02 | $1.06 | $0.9803000 |
| 2025-01-30 | $1.02 | $1.08 | $1.10 | $1.01 |
| 2025-01-31 | $1.07 | $1.08 | $1.08 | $1.07 |
| 2025-02-02 | $0.9895000 | $0.8454000 | $1.02 | $0.7821000 |
| 2025-02-03 | $0.8454000 | $0.8191000 | $0.8454000 | $0.5746000 |
| 2025-02-04 | $0.8191000 | $0.7661000 | $0.8224000 | $0.7280000 |
| 2025-02-05 | $0.7661000 | $0.7579000 | $0.7847000 | $0.7440000 |
| 2025-02-06 | $0.7566000 | $0.7602000 | $0.7640000 | $0.7553000 |
| 2025-02-07 | $0.7022000 | $0.7090000 | $0.7640000 | $0.6862000 |
| 2025-02-08 | $0.7090000 | $0.7091000 | $0.7091000 | $0.7090000 |
| 2025-02-09 | $0.7472000 | $0.7468000 | $0.7707000 | $0.7115000 |
| 2025-02-10 | $0.7468000 | $0.7600000 | $0.7658000 | $0.7190000 |
| 2025-02-11 | $0.7600000 | $0.7480000 | $0.8003000 | $0.7358000 |
| 2025-02-12 | $0.7480000 | $0.8019000 | $0.8132000 | $0.7209000 |
| 2025-02-13 | $0.8019000 | $0.7805000 | $0.8180000 | $0.7577000 |
| 2025-02-14 | $0.7805000 | $0.8069000 | $0.8313000 | $0.7781000 |
| 2025-02-15 | $0.8069000 | $0.7872000 | $0.8248000 | $0.7830000 |
| 2025-02-16 | $0.7872000 | $0.7801000 | $0.8018000 | $0.7700000 |
| 2025-02-17 | $0.7801000 | $0.7873000 | $0.8174000 | $0.7620000 |
| 2025-02-18 | $0.7873000 | $0.7530000 | $0.7886000 | $0.7266000 |
| 2025-02-19 | $0.7530000 | $0.7716000 | $0.7867000 | $0.7529000 |
| 2025-02-20 | $0.7716000 | $0.7748000 | $0.7748000 | $0.7716000 |
| 2025-02-21 | $0.8034000 | $0.7791000 | $0.8568000 | $0.7642000 |
| 2025-02-22 | $0.7791000 | $0.8093000 | $0.8101000 | $0.7741000 |
| 2025-02-23 | $0.8093000 | $0.8053000 | $0.8093000 | $0.8053000 |
| 2025-02-28 | $0.7169000 | $0.7090000 | $0.7195000 | $0.6521000 |
| 2025-03-01 | $0.7090000 | $0.6872000 | $0.7149000 | $0.6732000 |
| 2025-03-02 | $0.6872000 | $0.7691000 | $0.7720000 | $0.6809000 |
| 2025-03-03 | $0.7691000 | $0.6594000 | $0.7706000 | $0.6476000 |
| 2025-03-04 | $0.6594000 | $0.6254000 | $0.6617000 | $0.5664000 |
| 2025-03-05 | $0.6254000 | $0.6514000 | $0.6610000 | $0.6163000 |
| 2025-03-06 | $0.6514000 | $0.6596000 | $0.6780000 | $0.6432000 |
| 2025-03-07 | $0.6596000 | $0.6530000 | $0.6859000 | $0.6245000 |
| 2025-03-08 | $0.6530000 | $0.6400000 | $0.6610000 | $0.6351000 |
| 2025-03-09 | $0.6400000 | $0.5709000 | $0.6440000 | $0.5628000 |
| 2025-03-10 | $0.5709000 | $0.5493000 | $0.6126000 | $0.5257000 |
| 2025-03-11 | $0.5493000 | $0.5493000 | $0.5493000 | $0.5493000 |
| 2025-03-12 | $0.5840000 | $0.6090000 | $0.6196000 | $0.5760000 |
| 2025-03-13 | $0.6090000 | $0.6114000 | $0.6211000 | $0.5895000 |
| 2025-03-14 | $0.6114000 | $0.6125000 | $0.6334000 | $0.6080000 |
| 2025-03-15 | $0.6125000 | $0.6352000 | $0.6450000 | $0.6125000 |
| 2025-03-16 | $0.6352000 | $0.6126000 | $0.6450000 | $0.6040000 |
| 2025-03-17 | $0.6126000 | $0.6400000 | $0.6500000 | $0.6092000 |
| 2025-03-18 | $0.6400000 | $0.6400000 | $0.6400000 | $0.6400000 |
| 2025-03-31 | $0.6371000 | $0.6293000 | $0.6442000 | $0.6100000 |
| 2025-04-01 | $0.6293000 | $0.6501000 | $0.6733000 | $0.6270000 |
| 2025-04-02 | $0.6501000 | $0.5971000 | $0.6501000 | $0.5846000 |
| 2025-04-03 | $0.5956000 | $0.6012000 | $0.6013000 | $0.5931000 |
dYdX News
获取加密通讯