DASH
达世币 · Dash · DASH_USDT
37.16
-6.82%
实时推送连接中
24小时最高
40.02
24小时最低
34.38
24小时涨跌额
-2.72
24小时涨跌幅
-6.82%
24小时成交额
333.07K
实时数据更新时间
2026-11-15 15:15:14
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 15:13 | 37.16 | 37.16 | 37.16 | 37.16 | -- |
| 2026-11-15 15:12 | 37.19 | 37.19 | 37.16 | 37.16 | 81.01 |
| 2026-11-15 15:11 | 37.30 | 37.30 | 37.30 | 37.30 | 9.70 |
| 2026-11-15 15:10 | 37.36 | 37.36 | 37.36 | 37.36 | 20.17 |
| 2026-11-15 15:09 | 37.30 | 37.39 | 37.30 | 37.39 | 43.58 |
| 2026-11-15 15:08 | 37.24 | 37.28 | 37.24 | 37.28 | -- |
| 2026-11-15 15:07 | 37.21 | 37.24 | 37.19 | 37.24 | -- |
| 2026-11-15 15:06 | 37.19 | 37.22 | 37.17 | 37.21 | -- |
| 2026-11-15 15:05 | 37.18 | 37.18 | 37.17 | 37.17 | 301.16 |
| 2026-11-15 15:04 | 37.18 | 37.20 | 37.16 | 37.19 | -- |
| 2026-11-15 15:03 | 37.12 | 37.19 | 37.10 | 37.18 | -- |
| 2026-11-15 15:02 | 37.12 | 37.16 | 37.08 | 37.12 | -- |
| 2026-11-15 15:01 | 37.18 | 37.18 | 37.13 | 37.14 | 180.53 |
| 2026-11-15 15:00 | 37.31 | 37.31 | 37.28 | 37.28 | 80.56 |
| 2026-11-15 14:59 | 37.41 | 37.41 | 37.38 | 37.40 | 243.65 |
| 2026-11-15 14:58 | 37.35 | 37.41 | 37.35 | 37.41 | 3.70K |
| 2026-11-15 14:57 | 37.34 | 37.36 | 37.32 | 37.32 | -- |
| 2026-11-15 14:56 | 37.33 | 37.33 | 37.33 | 37.33 | 1.42 |
| 2026-11-15 14:55 | 37.37 | 37.37 | 37.37 | 37.37 | -- |
| 2026-11-15 14:54 | 37.37 | 37.37 | 37.37 | 37.37 | 40.36 |
| 2026-11-15 14:53 | 37.37 | 37.37 | 37.37 | 37.37 | 454.05 |
| 2026-11-15 14:52 | 37.38 | 37.42 | 37.38 | 37.41 | -- |
| 2026-11-15 14:51 | 37.42 | 37.42 | 37.35 | 37.39 | -- |
| 2026-11-15 14:50 | 37.46 | 37.46 | 37.46 | 37.46 | 79.12 |
| 2026-11-15 14:49 | 37.43 | 37.47 | 37.42 | 37.47 | -- |
| 2026-11-15 14:48 | 37.42 | 37.44 | 37.40 | 37.42 | -- |
| 2026-11-15 14:47 | 37.38 | 37.42 | 37.35 | 37.42 | -- |
| 2026-11-15 14:46 | 37.39 | 37.39 | 37.39 | 37.39 | 59.82 |
| 2026-11-15 14:45 | 37.47 | 37.47 | 37.47 | 37.47 | 119.98 |
| 2026-11-15 14:44 | 37.36 | 37.39 | 37.36 | 37.39 | 212.24 |
| 2026-11-15 14:43 | 37.34 | 37.34 | 37.34 | 37.34 | 2.68K |
| 2026-11-15 14:42 | 37.29 | 37.32 | 37.28 | 37.28 | -- |
| 2026-11-15 14:41 | 37.29 | 37.29 | 37.29 | 37.29 | 150.05 |
| 2026-11-15 14:40 | 37.31 | 37.32 | 37.31 | 37.32 | 204.77 |
| 2026-11-15 14:39 | 37.34 | 37.34 | 37.34 | 37.34 | 123.48 |
| 2026-11-15 14:38 | 37.25 | 37.33 | 37.21 | 37.33 | -- |
| 2026-11-15 14:37 | 37.20 | 37.26 | 37.17 | 37.26 | -- |
| 2026-11-15 14:36 | 37.17 | 37.19 | 37.17 | 37.19 | 319.55 |
| 2026-11-15 14:35 | 37.20 | 37.23 | 37.19 | 37.21 | -- |
| 2026-11-15 14:34 | 37.19 | 37.20 | 37.19 | 37.20 | 50.48 |
| 2026-11-15 14:33 | 37.28 | 37.28 | 37.24 | 37.24 | 110.49 |
| 2026-11-15 14:32 | 37.25 | 37.27 | 37.21 | 37.24 | -- |
| 2026-11-15 14:31 | 37.22 | 37.27 | 37.22 | 37.23 | 400.53 |
| 2026-11-15 14:30 | 37.26 | 37.26 | 37.17 | 37.17 | -- |
| 2026-11-15 14:29 | 37.26 | 37.27 | 37.22 | 37.25 | -- |
| 2026-11-15 14:28 | 37.28 | 37.30 | 37.21 | 37.25 | -- |
| 2026-11-15 14:27 | 37.32 | 37.33 | 37.27 | 37.28 | -- |
| 2026-11-15 14:26 | 37.19 | 37.31 | 37.18 | 37.31 | -- |
| 2026-11-15 14:25 | 37.18 | 37.18 | 37.18 | 37.18 | 1.82 |
| 2026-11-15 14:24 | 37.09 | 37.15 | 37.09 | 37.12 | -- |
| 2026-11-15 14:23 | 37.01 | 37.10 | 37.01 | 37.09 | -- |
| 2026-11-15 14:22 | 36.94 | 37.04 | 36.94 | 37.00 | -- |
| 2026-11-15 14:21 | 37.03 | 37.04 | 36.92 | 36.93 | -- |
| 2026-11-15 14:20 | 37.06 | 37.06 | 37.02 | 37.03 | -- |
| 2026-11-15 14:19 | 37.02 | 37.02 | 37.02 | 37.02 | 19.99 |
| 2026-11-15 14:18 | 37.01 | 37.06 | 36.99 | 37.06 | -- |
| 2026-11-15 14:17 | 36.97 | 37.02 | 36.97 | 37.02 | 37.34 |
| 2026-11-15 14:16 | 36.89 | 36.96 | 36.88 | 36.96 | 105.95 |
| 2026-11-15 14:15 | 36.87 | 36.89 | 36.83 | 36.88 | -- |
| 2026-11-15 14:14 | 36.90 | 36.92 | 36.86 | 36.88 | -- |
| 2026-11-15 14:13 | 36.87 | 36.90 | 36.84 | 36.89 | -- |
| 2026-11-15 14:12 | 36.89 | 36.89 | 36.81 | 36.86 | -- |
| 2026-11-15 14:11 | 36.81 | 36.82 | 36.78 | 36.78 | 69.31 |
| 2026-11-15 14:10 | 36.75 | 36.75 | 36.75 | 36.75 | 1.80 |
| 2026-11-15 14:09 | 36.84 | 36.84 | 36.80 | 36.80 | 42.93 |
| 2026-11-15 14:08 | 36.89 | 36.89 | 36.80 | 36.85 | 2.31K |
| 2026-11-15 14:07 | 36.98 | 37.05 | 36.97 | 36.98 | -- |
| 2026-11-15 14:06 | 37.00 | 37.04 | 36.96 | 36.98 | -- |
| 2026-11-15 14:05 | 36.99 | 37.07 | 36.97 | 36.99 | -- |
| 2026-11-15 14:04 | 37.00 | 37.04 | 36.95 | 36.98 | -- |
| 2026-11-15 14:03 | 36.98 | 37.01 | 36.96 | 36.99 | -- |
| 2026-11-15 14:02 | 36.99 | 37.05 | 36.96 | 36.97 | -- |
| 2026-11-15 14:01 | 36.97 | 36.97 | 36.97 | 36.97 | 41.74 |
| 2026-11-15 14:00 | 37.15 | 37.17 | 37.01 | 37.04 | -- |
| 2026-11-15 13:59 | 37.16 | 37.17 | 37.11 | 37.14 | -- |
| 2026-11-15 13:58 | 37.20 | 37.22 | 37.16 | 37.16 | -- |
| 2026-11-15 13:57 | 37.18 | 37.18 | 37.18 | 37.18 | 9.15 |
| 2026-11-15 13:56 | 37.17 | 37.24 | 37.17 | 37.20 | -- |
| 2026-11-15 13:55 | 37.23 | 37.24 | 37.16 | 37.16 | -- |
| 2026-11-15 13:54 | 37.23 | 37.25 | 37.21 | 37.23 | -- |