DBXen(DXN)今天
$0.274145
1年前
$0.65201
2年前
$1.67
DBXen 價格歷史
(DXN)時間段: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-05 | $0.233789 | $0.280667 | $0.216007 | $0.270174 | $5,675.392 |
2025-09-04 | $0.242427 | $0.248399 | $0.233438 | $0.233789 | $483.8062 |
2025-09-03 | $0.229694 | $0.24309 | $0.224319 | $0.242761 | $1,113.390 |
2025-09-02 | -- | $0.248304 | $0.226136 | -- | -- |
2025-09-01 | $0.266356 | $0.270807 | $0.243545 | $0.247476 | $2,024.519 |
2025-08-31 | $0.256002 | $0.269332 | $0.246304 | $0.266921 | $1,607.019 |
2025-08-30 | $0.260618 | $0.273177 | $0.253792 | $0.256002 | $2,487.630 |
2025-08-29 | $0.258793 | $0.275394 | $0.254708 | $0.260231 | $3,715.667 |
2025-08-28 | $0.248574 | $0.26552 | $0.239744 | $0.258793 | $1,369.152 |
2025-08-27 | $0.242165 | $0.254378 | $0.240785 | $0.248574 | $709.4045 |
2025-08-26 | $0.252560 | $0.252895 | $0.232165 | $0.242165 | $843.3782 |
2025-08-25 | $0.265329 | $0.279456 | $0.237176 | $0.252560 | $4,778.045 |
2025-08-24 | $0.260360 | $0.274101 | $0.254208 | $0.266881 | $2,914.363 |
2025-08-23 | $0.259030 | $0.279159 | $0.255138 | $0.260671 | $2,709.943 |
2025-08-22 | $0.230689 | $0.266078 | $0.226051 | $0.259030 | $2,881.661 |
2025-08-21 | $0.246475 | $0.250875 | $0.230598 | $0.230702 | $2,018.262 |
2025-08-20 | $0.227379 | $0.249702 | $0.21331 | $0.246475 | $3,165.225 |
2025-08-19 | $0.236431 | $0.24647 | $0.224943 | $0.226841 | $1,774.269 |
2025-08-18 | $0.259594 | $0.259009 | $0.235331 | $0.237829 | $2,519.092 |
2025-08-17 | $0.257702 | $0.259603 | $0.239993 | $0.259603 | $2,063.776 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-06
DBXen(DXN)
