首页
快讯
资讯
APP
搜索
DGX
Digix-gold-token
市值排名：
No.1089
+ 加入自选
DGX行情
平台数据
基本资料
持币地址
历史数据
$19.3500
历史最低价
$7066.41
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
54.5487
54.5487
54.5481
54.5481
1411.23
417.64万
2.
2021-07-21
54
54.5488
54
54.5487
1865.16
417.64万
3.
2021-07-20
54.0001
54.5488
54
54
2442.83
413.44万
4.
2021-07-19
54
54.0002
54
54.0001
2570.78
413.44万
5.
2021-07-18
54
54.0001
54
54
1930.88
413.44万
6.
2021-07-17
54.0001
54.0001
54
54
1425.65
413.44万
7.
2021-07-16
56.1905
56.1907
54
54.0001
2323.65
413.44万
8.
2021-07-15
56.1905
56.1907
56.1904
56.1905
1833.76
430.21万
9.
2021-07-14
56.7288
56.729
56.1904
56.1905
1982.02
430.21万
10.
2021-07-13
56.73
56.73
56.7288
56.7288
2087.14
434.33万
11.
2021-07-12
56.1884
56.7308
56.1882
56.73
2902.69
434.34万
12.
2021-07-11
56.189
56.1891
56.1883
56.1884
1848.69
430.2万
13.
2021-07-10
56.1898
56.1898
56.1889
56.189
1353.23
430.2万
14.
2021-07-09
56.1903
56.1904
56.1897
56.1898
1423.29
430.21万
15.
2021-07-08
58.438
58.4381
56.1903
56.1903
2466.14
430.21万
16.
2021-07-07
58.9999
60.5
55.3635
58.438
1791.96
447.42万
17.
2021-07-06
58.9999
59
58.9999
58.9999
1588.01
451.72万
18.
2021-07-05
59.0587
59.0587
58.9999
58.9999
2752.51
451.72万
19.
2021-07-04
63.2687
63.2687
54
59.0587
2101.05
452.17万
20.
2021-07-03
63.2693
63.2693
63.2686
63.2687
1417.69
484.4万
21.
2021-07-02
54.6021
65.5
54.6021
63.2693
1728.65
484.41万
22.
2021-07-01
54.603
54.6031
54.6021
54.6021
1915.16
418.05万
23.
2021-06-30
59.0589
59.0589
54
54.603
1693.56
418.06万
24.
2021-06-29
56.5749
59.0591
56.5744
59.0589
1994.75
452.17万
25.
2021-06-28
54.603
56.5751
54.6024
56.5749
2206.34
433.15万
26.
2021-06-27
54.0835
54.6035
54
54.603
2063.2
418.06万
27.
2021-06-26
56.574
56.5741
54.0834
54.0835
2264.58
414.08万
28.
2021-06-25
56.5745
56.575
56.574
56.574
1849.48
433.15万
29.
2021-06-24
56.5746
56.5747
56.5745
56.5745
1147.65
433.15万
30.
2021-06-23
54.6034
56.575
54
56.5746
5390.93
433.15万
31.
2021-06-22
54
54.6034
54
54.6034
3623.67
418.06万
32.
2021-06-21
53.9998
54.0001
53.9998
54
5358.68
413.44万
33.
2021-06-20
54.0835
56.575
53.9997
53.9998
1291.84
413.44万
34.
2021-06-19
50.366
54.0835
50.3605
54.0835
1283.28
414.08万
35.
2021-06-18
56.281
56.2819
48.7131
50.366
5.92万
385.62万
36.
2021-06-17
55.4568
56.3235
55.4208
56.281
2017.1
430.9万
37.
2021-06-16
55.8949
56.3755
55.3348
55.457
6989.83
424.6万
38.
2021-06-15
56.2375
56.4621
55.8949
55.8949
3150.02
427.95万
39.
2021-06-14
54.6035
56.5421
54.5973
56.2377
5134.61
430.57万
40.
2021-06-13
54.4347
54.6035
54.4081
54.6035
877.41
418.06万
41.
2021-06-12
55.148
55.6607
53.5837
54.4347
5507.9
416.77万
42.
2021-06-11
57.1736
57.2235
50.9804
55.148
2060.97
422.23万
43.
2021-06-10
50.3148
59.4394
50.1856
57.1736
2247.33
437.74万
44.
2021-06-09
57.0676
58.3222
50.2793
52.3666
310.42
400.93万
45.
2021-06-08
50.0758
57.5892
50.0205
57.0676
4717.04
436.93万
46.
2021-06-07
50.6528
50.7321
50.0754
50.0758
2015.81
383.4万
47.
2021-06-06
50.7035
50.788
50.4858
50.6528
1708.81
387.81万
48.
2021-06-05
50.3389
56.5415
50.3388
50.7035
1643.43
388.2万
49.
2021-06-04
50.5801
50.594
50.0887
50.3388
2524.93
385.41万
50.
2021-06-03
50.2169
50.7759
50.2169
50.58
2131.53
387.26万
51.
2021-06-02
52.111
54.6713
50.0677
50.2169
1966.95
384.48万
52.
2021-06-01
50.3725
54.8523
50.3098
52.1115
6265.34
398.98万
53.
2021-05-31
50.4947
50.5508
50.3723
50.3723
2074.42
385.67万
54.
2021-05-30
50.3003
50.4948
50.2386
50.4947
1608.44
386.6万
55.
2021-05-29
50.4728
50.4749
50.0841
50.3
2149.14
385.11万
56.
2021-05-28
50.2531
50.6969
50.176
50.473
2580.72
386.44万
57.
2021-05-27
50.6358
50.6358
50.1333
50.2531
1813.03
384.75万
58.
2021-05-26
52.214
52.3228
50.5888
50.6358
1574.1
387.68万
59.
2021-05-25
50.2277
52.2441
50.2273
52.214
2107.91
399.77万
60.
2021-05-24
54.7643
56.0817
40.607
50.2277
2834.08
384.56万
61.
2021-05-23
50.7703
56.2748
49.2439
54.7643
2.2万
419.29万
62.
2021-05-22
45.3019
50.7705
45.2068
50.7703
2108.89
388.71万
63.
2021-05-21
46.9757
48.0957
45.3014
45.3014
2039.68
346.84万
64.
2021-05-20
54.9347
55.1242
43.4288
46.9757
2537.84
359.66万
65.
2021-05-19
52.5988
56.4471
50.0349
54.9353
1.85万
420.6万
66.
2021-05-18
57.3071
58.2964
52.5225
52.5988
2836.04
402.71万
67.
2021-05-17
57.014
58.4354
56.5016
57.3069
1.6万
438.76万
68.
2021-05-16
56.6348
60.2063
56.13
57.0137
5561.61
436.51万
69.
2021-05-15
57.8124
61.9955
56.1485
56.1485
2173.84
429.89万
70.
2021-05-14
60.6849
62.4623
57.8066
57.8117
3139.23
442.62万
71.
2021-05-13
66.0223
75.0442
57.6685
60.6849
5.56万
464.62万
72.
2021-05-12
72.383
86.769
63.9144
66.0223
3.87万
505.49万
73.
2021-05-11
62.101
142.74
59.27
72.383
14.66万
554.19万
74.
2021-05-10
58.585
62.101
56.37
59.27
14.77万
453.79万
75.
2021-05-09
58.584
58.684
53.7
58.585
6139.44
448.54万
76.
2021-05-08
58.697
58.697
53.7
58.584
4576.72
448.54万
77.
2021-05-07
58.038
58.94
53.7
58.088
2137.44
444.74万
78.
2021-05-06
57.073
58.151
52.05
53.7
1823.36
411.14万
79.
2021-05-05
55.8017
57.073
51
57.073
923.79
436.97万
80.
2021-05-04
56.3109
56.8195
55.5837
55.8017
1.44万
427.23万
81.
2021-05-03
51.173
56.7848
51.173
56.3109
3.09万
431.13万
82.
2021-05-02
56.0993
56.7756
51
51.173
58.1934
391.8万
83.
2021-05-01
48.1524
56.0993
48.1524
56.0993
2.73万
429.51万
84.
2021-04-30
48.1361
49.0183
48.1005
48.1524
2032.81
368.67万
85.
2021-04-29
47.9832
48.9728
47.7058
48.1361
2218.81
368.54万
86.
2021-04-28
48.9905
49.1317
47.928
47.9844
2323.38
367.38万
87.
2021-04-27
51.6634
51.9948
44.3046
48.9905
1022.35
375.09万
88.
2021-04-26
49.8207
54.0321
44.3077
51.664
1.15万
395.56万
89.
2021-04-25
55.0273
55.5021
49.7928
49.8207
2049.59
381.44万
90.
2021-04-24
46.1404
55.0253
42.8777
52.4683
1万
401.71万
91.
2021-04-23
54.9928
57.0199
45.343
47.7274
2009.97
365.42万
92.
2021-04-22
53.2205
55.3764
47.0363
54.9919
1.77万
421.03万
93.
2021-04-21
43.0489
57.1225
42.751
53.2105
2646.26
407.4万
94.
2021-04-20
53.3679
53.3679
42.2834
43.0489
2456.69
329.6万
95.
2021-04-19
48.752
54.381
37.8563
53.3665
1.03万
408.59万
96.
2021-04-18
47.6045
54.9322
40.7161
48.7534
8463.91
373.27万
97.
2021-04-17
56.2125
56.841
46.6899
47.5921
766.26
364.38万
98.
2021-04-16
53.6219
56.2539
49.4667
56.2125
1.54万
430.38万
99.
2021-04-15
53.5292
54.0516
51.7346
53.6594
9770.97
410.83万
100.
2021-04-14
49.1609
53.7924
48.4627
53.5301
1.86万
409.84万
