首页
快讯
资讯
APP
搜索
DMT
Dmarket
市值排名：
No.164
+ 加入自选
DMT行情
平台数据
基本资料
持币地址
历史数据
$0.047262
历史最低价
$2.1775
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.01596
0.017171
0.012654
0.015533
1.05万
78万
2.
2021-07-31
0.015248
0.017229
0.014981
0.01596
659.45
80.14万
3.
2021-07-30
0.01509
0.01638
0.014428
0.015248
2768.73
76.57万
4.
2021-07-29
0.015097
0.015097
0.013915
0.01509
746.78
75.78万
5.
2021-07-28
0.014364
0.015433
0.013281
0.015097
2378.94
75.81万
6.
2021-07-27
0.015071
0.01521
0.013309
0.014364
5096.18
72.13万
7.
2021-07-26
0.013346
0.016648
0.013346
0.015071
704.7
75.68万
8.
2021-07-25
0.014927
0.015636
0.013285
0.013346
2365.59
67.02万
9.
2021-07-24
0.011672
0.015582
0.011672
0.014927
6762.87
74.96万
10.
2021-07-23
0.011511
0.011904
0.011306
0.011672
132.48
58.61万
11.
2021-07-22
0.012987
0.012987
0.01117
0.011511
1848.45
57.8万
12.
2021-07-21
0.010986
0.012987
0.010948
0.012987
323.79
65.22万
13.
2021-07-20
0.011943
0.012041
0.010974
0.010986
280.35
55.17万
14.
2021-07-19
0.011518
0.01234
0.011306
0.011943
724.44
59.97万
15.
2021-07-18
0.011429
0.012189
0.01129
0.011518
1504.8
57.84万
16.
2021-07-17
0.012397
0.012729
0.011008
0.011429
4245.7
57.39万
17.
2021-07-16
0.012469
0.013263
0.012171
0.012397
1132.79
62.25万
18.
2021-07-15
0.013164
0.013644
0.012445
0.012469
831.59
62.61万
19.
2021-07-14
0.014066
0.014123
0.013123
0.013164
263.17
66.1万
20.
2021-07-13
0.014358
0.014928
0.012626
0.014066
4834.32
70.63万
21.
2021-07-12
0.012847
0.015603
0.012847
0.014358
2963.18
72.1万
22.
2021-07-11
0.014063
0.014891
0.01205
0.012847
4754.19
64.51万
23.
2021-07-10
0.014174
0.014204
0.012792
0.014063
3509.7
70.62万
24.
2021-07-09
0.012819
0.014276
0.012788
0.014174
2520.19
71.18万
25.
2021-07-08
0.01375
0.014344
0.011375
0.012819
3903.77
64.37万
26.
2021-07-07
0.013267
0.018453
0.012497
0.01375
9178.83
69.05万
27.
2021-07-06
0.010387
0.021059
0.01018
0.013267
1.2万
66.62万
28.
2021-07-05
0.011452
0.013498
0.00889
0.010387
6233.51
52.16万
29.
2021-07-04
0.011412
0.015602
0.011064
0.011452
6539.66
57.51万
30.
2021-07-03
0.011396
0.012425
0.010168
0.011412
6945.78
57.31万
31.
2021-07-02
0.011047
0.012126
0.010514
0.011396
2494.59
57.23万
32.
2021-07-01
0.012964
0.014395
0.010895
0.011047
4460.04
55.47万
33.
2021-06-30
0.014246
0.016453
0.010382
0.012961
2.08万
65.09万
34.
2021-06-29
0.016777
0.018798
0.011692
0.014246
3.94万
71.54万
35.
2021-06-28
0.1243
0.1243
0.009742
0.016777
9.09万
84.25万
36.
2021-06-27
0.129
0.1325
0.1116
0.1243
1.51万
624.19万
37.
2021-06-26
0.1539
0.1539
0.1272
0.129
129.01
647.79万
38.
2021-06-25
0.1517
0.1739
0.1515
0.1539
996.23万
772.83万
39.
2021-06-24
0.1403
0.1906
0.1391
0.1517
1837.56万
761.78万
40.
2021-06-23
0.1267
0.174
0.122
0.1403
2832.44万
704.53万
41.
2021-06-22
0.1978
0.2013
0.1118
0.1267
677.61万
636.24万
42.
2021-06-21
0.251
0.2679
0.1834
0.1978
2034.07万
993.27万
43.
2021-06-20
0.2255
0.3335
0.2255
0.2518
1.05亿
1264.44万
44.
2021-06-19
0.1679
0.3124
0.1576
0.2255
1.38亿
1132.37万
45.
2021-06-18
0.237
0.2859
0.1636
0.167
2363.53万
838.61万
46.
2021-06-17
0.2729
0.2882
0.2252
0.237
984.74万
1190.12万
47.
2021-06-16
0.3083
0.3456
0.2658
0.2729
788.75万
1370.4万
48.
2021-06-15
0.319
0.3839
0.3021
0.3083
3596.08万
1548.16万
49.
2021-06-14
0.2562
0.5036
0.2482
0.3181
1.23亿
1597.37万
50.
2021-06-13
0.2686
0.2766
0.2349
0.2562
221.36万
1286.54万
51.
2021-06-12
0.4075
0.4447
0.2615
0.2686
783.39万
1348.8万
52.
2021-06-11
0.6546
0.766
0.353
0.4119
2702.2万
2068.4万
53.
2021-06-10
0.6385
0.6905
0.6333
0.6546
667.49万
3287.14万
54.
2021-06-09
0.6077
0.6584
0.602
0.6385
400.59万
3206.3万
55.
2021-06-08
0.7651
0.7821
0.5843
0.6068
801.32万
3047.11万
56.
2021-06-07
0.7445
0.8295
0.7427
0.7651
3829.45万
3842.03万
57.
2021-06-06
0.741
0.8295
0.7275
0.7445
2494.55万
3738.59万
58.
2021-06-05
0.7463
0.7579
0.7267
0.741
298.25万
3721.01万
59.
2021-06-04
0.7759
0.8026
0.7091
0.7463
710.4万
3747.62万
60.
2021-06-03
0.7677
0.8027
0.7509
0.7759
723.14万
3896.26万
61.
2021-06-02
0.756
0.8143
0.7348
0.7686
853.28万
3859.61万
62.
2021-06-01
0.7623
0.7901
0.7453
0.756
411.34万
3796.33万
63.
2021-05-31
0.75
0.8036
0.7286
0.7632
576.48万
3832.49万
64.
2021-05-30
0.7294
0.783
0.6937
0.75
636.73万
3766.2万
65.
2021-05-29
0.7786
0.8
0.7053
0.7321
589.87万
3676.32万
66.
2021-05-28
0.8381
0.8595
0.7171
0.7786
1138.47万
3909.82万
67.
2021-05-27
0.8249
0.8809
0.8043
0.8381
1304.03万
4208.61万
68.
2021-05-26
0.8052
0.8569
0.7884
0.8231
1972.02万
4133.28万
69.
2021-05-25
0.7433
0.9026
0.7336
0.8017
3212.87万
4025.82万
70.
2021-05-24
1.0746
1.0746
0.6554
0.7433
7156.24万
3732.56万
71.
2021-05-23
0.9248
2.5584
0.9072
1.0746
4.41亿
5396.22万
72.
2021-05-22
0.8562
1.189
0.8191
0.9248
3511.27万
4643.98万
73.
2021-05-21
0.7717
1.1312
0.7391
0.8562
3670.15万
4299.5万
74.
2021-05-20
0.7284
0.8909
0.6663
0.7699
2058.96万
3866.13万
75.
2021-05-19
0.8847
0.937
0.491
0.7284
994.06万
3657.74万
76.
2021-05-18
0.8084
0.9592
0.8014
0.8847
1665.85万
4442.62万
77.
2021-05-17
0.9579
0.9667
0.7754
0.8084
901.75万
4059.47万
78.
2021-05-16
0.9618
1.1252
0.9314
0.9579
1938.77万
4810.2万
79.
2021-05-15
0.9777
1.0181
0.9305
0.9618
348.62万
4829.78万
80.
2021-05-14
0.9401
0.9951
0.9192
0.9733
359.42万
4887.53万
81.
2021-05-13
1.0999
1.0999
0.8604
0.9401
717.84万
4720.81万
82.
2021-05-12
1.0788
1.2252
1.0699
1.0999
1573.82万
5523.26万
83.
2021-05-11
1.1733
1.2737
1.0129
1.0788
2233.88万
5417.31万
84.
2021-05-10
1.1923
1.2244
1.1276
1.1733
461.86万
5891.85万
85.
2021-05-09
1.1933
1.2635
1.1747
1.1923
915.78万
5987.26万
86.
2021-05-08
1.2393
1.2782
1.1711
1.1933
1074.69万
5992.28万
87.
2021-05-07
1.209
1.2438
1.0865
1.2438
1164.22万
6223.28万
88.
2021-05-06
1.2285
1.3418
1.1973
1.209
1671.75万
6071.12万
89.
2021-05-05
1.2741
1.28
1.1816
1.2285
709.53万
6169.04万
90.
2021-05-04
1.3436
1.354
1.2548
1.2741
1064.39万
6398.03万
91.
2021-05-03
1.3349
1.3642
1.292
1.3391
1771.02万
6724.43万
92.
2021-05-02
1.2591
1.557
1.2499
1.3349
4889.48万
6703.34万
93.
2021-05-01
1.2517
1.2992
1.2147
1.2591
767.78万
6322.7万
94.
2021-04-30
1.2286
1.2704
1.208
1.2517
710.99万
6285.54万
95.
2021-04-29
1.2099
1.2991
1.1794
1.2286
984.51万
6169.55万
96.
2021-04-28
1.2783
1.3719
1.1474
1.2099
1745.76万
6075.64万
97.
2021-04-27
1.1243
1.5078
1.1097
1.2783
4161.48万
6419.12万
98.
2021-04-26
1.048
1.2233
0.9375
1.1243
2077.42万
5645.79万
99.
2021-04-25
0.9766
1.1504
0.9588
1.0524
5552.18万
5284.74万
100.
2021-04-24
0.8614
1.0702
0.8507
0.9721
1211.42万
4881.5万
