DYDX
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-03-28 | $2.40 | $2.53 | $2.55 | $2.28 |
2023-03-29 | $2.53 | $2.52 | $2.60 | $2.22 |
2023-03-30 | $2.52 | $2.44 | $2.60 | $2.38 |
2023-03-31 | $2.44 | $2.44 | $2.44 | $2.44 |
2023-04-04 | $2.46 | $2.50 | $2.55 | $2.41 |
2023-04-05 | $2.50 | $2.64 | $2.67 | $2.50 |
2023-04-06 | $2.64 | $2.56 | $2.71 | $2.53 |
2023-04-07 | $2.56 | $2.47 | $2.61 | $2.42 |
2023-04-08 | $2.47 | $2.47 | $2.47 | $2.47 |
2023-07-15 | $2.10 | $2.07 | $2.13 | $2.06 |
2023-07-16 | $2.07 | $2.07 | $2.07 | $2.07 |
2023-07-20 | $2.11 | $2.15 | $2.27 | $2.11 |
2023-07-21 | $2.15 | $2.15 | $2.15 | $2.15 |
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 | $2.08 | $2.08 | $2.08 | $2.08 |
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 |
2023-07-29 | $2.06 | $2.08 | $2.10 | $2.06 |
2023-07-30 | $2.08 | $2.08 | $2.08 | $2.08 |
2023-08-03 | $1.97 | $1.92 | $1.99 | $1.90 |
2023-08-04 | $1.92 | $1.96 | $1.96 | $0.5388000 |
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 | $2.23 | $2.23 | $2.23 |
2023-08-15 | $2.19 | $2.15 | $2.19 | $2.11 |
2023-08-16 | $2.15 | $2.15 | $2.15 | $2.15 |
2023-08-17 | $2.00 | $1.89 | $2.03 | $1.72 |
2023-08-18 | $1.89 | $1.96 | $1.98 | $1.89 |
2023-08-19 | $1.97 | $1.97 | $1.98 | $1.96 |
2023-08-20 | $1.97 | $1.97 | $1.97 | $1.97 |
2023-08-21 | $1.92 | $1.94 | $1.95 | $1.88 |
2023-08-22 | $1.94 | $1.95 | $1.97 | $1.85 |
2023-08-23 | $1.95 | $2.15 | $2.16 | $1.83 |
2023-08-24 | $2.15 | $2.15 | $2.15 | $2.15 |
2023-08-25 | $2.18 | $2.17 | $2.19 | $2.11 |
2023-08-26 | $2.17 | $2.08 | $2.21 | $2.07 |
2023-08-27 | $2.08 | $2.22 | $2.24 | $2.08 |
2023-08-28 | $2.22 | $2.14 | $2.24 | $2.12 |
2023-08-29 | $2.14 | $2.17 | $2.30 | $2.11 |
2023-08-30 | $2.18 | $2.18 | $2.18 | $2.18 |
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 | $2.04 | $2.14 | $2.01 |
2023-09-04 | $2.04 | $2.08 | $2.12 | $2.03 |
2023-09-05 | $2.08 | $2.08 | $2.08 | $2.08 |
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 | $1.86 | $1.87 | $1.87 | $1.86 |
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 |
2023-09-18 | $1.92 | $1.94 | $1.96 | $1.91 |
2023-09-19 | $1.94 | $1.94 | $1.94 | $1.94 |
2023-09-20 | $1.98 | $2.00 | $2.03 | $1.96 |
2023-09-21 | $2.01 | $2.01 | $2.01 | $2.01 |
2023-09-25 | $1.87 | $1.92 | $1.93 | $1.88 |
2023-09-26 | $1.91 | $1.88 | $1.94 | $1.86 |
2023-09-27 | $1.88 | $1.87 | $1.90 | $1.87 |
2023-09-28 | $1.87 | $1.87 | $1.87 | $1.87 |
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 | $1.98 | $1.98 | $1.97 |
2023-10-06 | $1.92 | $1.99 | $2.00 | $1.96 |
2023-10-07 | $2.00 | $2.00 | $2.00 | $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 | $1.86 | $1.86 | $1.86 |
2023-10-19 | $1.87 | $1.86 | $1.90 | $1.84 |
2023-10-20 | $1.86 | $1.88 | $1.95 | $1.88 |
2023-10-21 | $1.88 | $1.88 | $1.89 | $1.88 |
2023-10-25 | $2.26 | $2.37 | $2.38 | $2.24 |
2023-10-26 | $2.37 | $2.37 | $2.37 | $2.37 |
2023-10-27 | $2.31 | $2.32 | $2.53 | $2.26 |
2023-10-28 | $2.32 | $2.30 | $2.33 | $2.30 |
2023-10-31 | $2.45 | $2.32 | $2.49 | $2.24 |
2023-11-01 | $2.32 | $2.32 | $2.32 | $2.32 |
2023-11-20 | $3.38 | $3.04 | $3.55 | $3.01 |
2023-11-21 | $3.04 | $3.04 | $3.04 | $3.03 |
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 |
2024-02-12 | $2.88 | $3.03 | $3.04 | $2.82 |
2024-02-13 | $3.03 | $3.03 | $3.03 | $3.03 |
2024-03-10 | $4.20 | $4.04 | $4.25 | $3.93 |
2024-03-11 | $4.04 | $4.04 | $4.04 | $4.04 |
2024-03-17 | $3.51 | $3.57 | $3.62 | $3.33 |
2024-03-18 | $3.57 | $3.56 | $3.57 | $3.56 |
2024-03-22 | $3.40 | $3.29 | $3.41 | $3.19 |
2024-03-23 | $3.30 | $3.29 | $3.30 | $3.29 |
2024-04-03 | $3.07 | $3.04 | $3.15 | $2.96 |
2024-04-04 | $3.04 | $3.04 | $3.04 | $3.04 |
2024-04-06 | $2.94 | $2.96 | $2.98 | $2.92 |
2024-04-07 | $2.96 | $2.96 | $2.96 | $2.96 |
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 | $2.01 | $2.01 |
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 |
2024-06-06 | $2.09 | $2.17 | $2.20 | $2.08 |
2024-06-07 | $2.17 | $2.17 | $2.17 | $2.17 |
2024-06-10 | $1.91 | $1.84 | $1.91 | $1.83 |
2024-06-11 | $1.84 | $1.84 | $1.84 | $1.84 |
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 | $1.53 | $1.53 | $1.53 |
2024-06-16 | $1.54 | $1.53 | $1.55 | $1.51 |
2024-06-17 | $1.53 | $1.53 | $1.53 | $1.53 |
2024-06-19 | $1.38 | $1.45 | $1.48 | $1.36 |
2024-06-20 | $1.45 | $1.45 | $1.45 | $1.45 |
2024-06-22 | $1.42 | $1.40 | $1.42 | $1.39 |
2024-06-23 | $1.40 | $1.40 | $1.40 | $1.40 |
2024-06-28 | $1.42 | $1.35 | $1.44 | $1.34 |
2024-06-29 | $1.35 | $1.35 | $1.35 | $1.35 |
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 | $1.33 | $1.33 | $1.33 |
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 | $1.33 | $1.33 | $1.33 |
2024-07-17 | $1.40 | $1.38 | $1.44 | $1.38 |
2024-07-18 | $1.38 | $1.38 | $1.43 | $1.35 |
2024-07-19 | $1.38 | $1.43 | $1.45 | $1.35 |
2024-07-20 | $1.43 | $1.43 | $1.43 | $1.43 |
2024-07-21 | $1.44 | $1.45 | $1.47 | $1.43 |
2024-07-22 | $1.45 | $1.39 | $1.43 | $1.39 |
2024-07-23 | $1.40 | $1.30 | $1.44 | $1.28 |
2024-07-24 | $1.30 | $1.30 | $1.35 | $1.29 |
2024-07-25 | $1.30 | $1.23 | $1.31 | $1.19 |
2024-07-26 | $1.23 | $1.23 | $1.23 | $1.23 |
2024-07-28 | $1.30 | $1.28 | $1.30 | $1.26 |
2024-07-29 | $1.28 | $1.28 | $1.32 | $1.27 |
2024-07-30 | $1.28 | $1.25 | $1.31 | $1.23 |
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 | $0.9697000 | $0.9698000 | $0.9694000 |
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 | $1.07 | $1.07 | $1.07 |
2024-08-16 | $1.03 | $1.04 | $1.05 | $1.00 |
2024-08-17 | $1.04 | $1.08 | $1.10 | $1.03 |
2024-08-18 | $1.08 | $1.11 | $1.14 | $1.07 |
2024-08-19 | $1.11 | $1.09 | $1.14 | $1.08 |
2024-08-20 | $1.09 | $1.07 | $1.11 | $1.04 |
2024-08-21 | $1.07 | $1.07 | $1.07 | $1.07 |
2024-08-22 | $1.11 | $1.11 | $1.14 | $1.09 |
2024-08-23 | $1.11 | $1.17 | $1.19 | $1.11 |
2024-08-24 | $1.17 | $1.18 | $1.18 | $1.17 |
2024-08-25 | $1.21 | $1.14 | $1.21 | $1.14 |
2024-08-26 | $1.14 | $1.07 | $1.15 | $1.05 |
2024-08-27 | $1.07 | $1.07 | $1.07 | $1.07 |
2024-08-28 | $0.9808000 | $0.9684000 | $1.02 | $0.9353000 |
2024-08-29 | $0.9684000 | $0.9688000 | $0.9691000 | $0.9682000 |
2024-08-30 | $0.9509000 | $0.9317000 | $0.9594000 | $0.8897000 |
2024-08-31 | $0.9317000 | $0.9187000 | $0.9395000 | $0.8987000 |
2024-09-01 | $0.9187000 | $0.8567000 | $0.9218000 | $0.8512000 |
2024-09-02 | $0.8567000 | $0.9053000 | $0.9170000 | $0.8531000 |
2024-09-03 | $0.9053000 | $0.8726000 | $0.9231000 | $0.8691000 |
2024-09-04 | $0.8726000 | $0.8831000 | $0.8983000 | $0.8196000 |
2024-09-05 | $0.8831000 | $0.8719000 | $0.8971000 | $0.8609000 |
2024-09-06 | $0.8719000 | $0.8743000 | $0.8744000 | $0.8718000 |
2024-09-07 | $0.8399000 | $0.8596000 | $0.8754000 | $0.8240000 |
2024-09-08 | $0.8596000 | $0.8758000 | $0.8915000 | $0.8580000 |
2024-09-09 | $0.8758000 | $0.9191000 | $0.9273000 | $0.8738000 |
2024-09-10 | $0.9191000 | $0.9075000 | $0.9200000 | $0.8880000 |
2024-09-11 | $0.9075000 | $0.8909000 | $0.9075000 | $0.8591000 |
2024-09-12 | $0.8909000 | $0.9118000 | $0.9201000 | $0.8824000 |
2024-09-13 | $0.9118000 | $0.9321000 | $0.9372000 | $0.8908000 |
2024-09-14 | $0.9321000 | $0.9158000 | $0.9341000 | $0.9080000 |
2024-09-15 | $0.9158000 | $0.8834000 | $0.9334000 | $0.8779000 |
2024-09-16 | $0.8834000 | $0.8664000 | $0.8913000 | $0.8551000 |
2024-09-17 | $0.8664000 | $0.8687000 | $0.9050000 | $0.8550000 |
2024-09-18 | $0.8687000 | $0.8685000 | $0.8687000 | $0.8683000 |
2024-09-19 | $0.8731000 | $0.9480000 | $0.9671000 | $0.8731000 |
2024-09-20 | $0.9480000 | $0.9482000 | $0.9482000 | $0.9480000 |
2024-09-21 | $0.9590000 | $0.9731000 | $0.9767000 | $0.9402000 |
2024-09-22 | $0.9731000 | $0.9735000 | $0.9740000 | $0.9728000 |
2024-09-24 | $0.9527000 | $1.01 | $1.04 | $0.9360000 |
2024-09-25 | $1.01 | $1.01 | $1.01 | $1.01 |
2024-09-27 | $1.07 | $1.07 | $1.10 | $1.06 |
2024-09-28 | $1.07 | $1.08 | $1.08 | $1.07 |
2024-10-02 | $0.9061000 | $0.8558000 | $0.9272000 | $0.8400000 |
2024-10-03 | $0.8558000 | $0.8531000 | $0.8727000 | $0.8187000 |
2024-10-04 | $0.8531000 | $0.8533000 | $0.8533000 | $0.8530000 |
2024-10-05 | $0.8819000 | $0.8711000 | $0.8882000 | $0.8550000 |
2024-10-06 | $0.8711000 | $0.8709000 | $0.8711000 | $0.8709000 |
2024-10-19 | $0.9668000 | $0.9909000 | $0.9915000 | $0.9477000 |
2024-10-20 | $0.9909000 | $0.9918000 | $0.9918000 | $0.9907000 |
2024-12-10 | $2.13 | $1.95 | $2.23 | $1.79 |
2024-12-11 | $1.95 | $1.95 | $1.95 | $1.95 |
2024-12-30 | $1.50 | $1.50 | $1.56 | $1.45 |
2024-12-31 | $1.50 | $1.50 | $1.50 | $1.49 |
2025-01-13 | $1.30 | $1.24 | $1.33 | $1.14 |
2025-01-14 | $1.24 | $1.24 | $1.24 | $1.24 |
2025-03-13 | $0.6090000 | $0.6114000 | $0.6211000 | $0.5895000 |
2025-03-14 | $0.6114000 | $0.6123000 | $0.6123000 | $0.6114000 |
2025-03-18 | $0.6400000 | $0.6430000 | $0.6440000 | $0.6091000 |
2025-03-19 | $0.6430000 | $0.6410000 | $0.6430000 | $0.6410000 |
2025-03-20 | $0.6769000 | $0.6650000 | $0.6869000 | $0.6550000 |
2025-03-21 | $0.6650000 | $0.6650000 | $0.6650000 | $0.6650000 |
2025-03-25 | $0.7218000 | $0.7352000 | $0.7479000 | $0.7100000 |
2025-03-26 | $0.7352000 | $0.7387000 | $0.7648000 | $0.7277000 |
2025-03-27 | $0.7387000 | $0.7388000 | $0.7388000 | $0.7387000 |
2025-03-30 | $0.6412000 | $0.6371000 | $0.6560000 | $0.6295000 |
2025-03-31 | $0.6371000 | $0.6370000 | $0.6371000 | $0.6370000 |
2025-04-01 | $0.6293000 | $0.6501000 | $0.6733000 | $0.6270000 |
2025-04-02 | $0.6501000 | $0.6501000 | $0.6501000 | $0.6501000 |
2025-04-05 | $0.6250000 | $0.6150000 | $0.6323000 | $0.6050000 |
2025-04-06 | $0.6150000 | $0.5410000 | $0.6150000 | $0.5222000 |
2025-04-07 | $0.5410000 | $0.5410000 | $0.5410000 | $0.5410000 |
2025-04-11 | $0.5486000 | $0.5630000 | $0.5691000 | $0.5486000 |
2025-04-12 | $0.5630000 | $0.5780000 | $0.5829000 | $0.5500000 |
2025-04-13 | $0.5780000 | $0.5780000 | $0.5780000 | $0.5780000 |
2025-04-20 | $0.5890000 | $0.5980000 | $0.6000000 | $0.5820000 |
2025-04-21 | $0.5980000 | $0.5884000 | $0.6130000 | $0.5880000 |
2025-04-22 | $0.5884000 | $0.5884000 | $0.5885000 | $0.5884000 |
2025-05-05 | $0.5850000 | $0.5831000 | $0.5970000 | $0.5749000 |
2025-05-06 | $0.5831000 | $0.5828000 | $0.5831000 | $0.5828000 |
对 | 交换 |
---|---|
DYDX/USDT | aax |
DYDX/USDT | bibox |
DYDX/BNB | binance |
DYDX/BTC | binance |
DYDX/BUSD | binance |
DYDX/USDT | binance |
DYDX/USDT | bitmart |
DYDX/USDT | bitz |
DYDX/USDT | bkex |
DYDX/USDT | bw |
DYDX/USDT | decoin |
DYDX/USD | ftx |
DYDX/ETH | gateio |
DYDX/USD | gateio |
DYDX/USDT | gateio |
DYDX/BTC | hitbtc |
DYDX/USD | hitbtc |
DYDX/USDT | hitbtc |
DYDX/USDT | huobikorea |
DYDX/USDT | huobipro |
DYDX/EUR | kraken |
DYDX/USD | kraken |
DYDX/USDT | kucoin |
DYDX/USDT | lbank |
DYDX/USDT | okex |
DYDX/USDT | poloniex |
DYDX/WETH | sushiswap |
DYDX/USDT | xtpub |
DYDX/QC | zb |
DYDX/USDT | zb |
DYDX/USDT | zbg |