DASH
达世币 · Dash · DASH_USDT
60.23
+2.99%
实时推送连接中
24小时最高
65.05
24小时最低
57.47
24小时涨跌额
+1.75
24小时涨跌幅
+2.99%
24小时成交额
2.89M
实时数据更新时间
2026-09-19 20:24:49
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 20:24 | 60.24 | 60.25 | 60.23 | 60.23 | 878.70 |
| 2026-09-19 20:23 | 60.24 | 60.24 | 60.20 | 60.23 | 785.45 |
| 2026-09-19 20:22 | 60.26 | 60.29 | 60.26 | 60.29 | 378.29 |
| 2026-09-19 20:21 | 60.27 | 60.27 | 60.25 | 60.25 | 277.88 |
| 2026-09-19 20:20 | 60.28 | 60.29 | 60.21 | 60.21 | 160.64 |
| 2026-09-19 20:19 | 60.25 | 60.32 | 60.24 | 60.24 | 330.45 |
| 2026-09-19 20:18 | 60.28 | 60.33 | 60.18 | 60.30 | 6.36K |
| 2026-09-19 20:17 | 60.26 | 60.31 | 60.24 | 60.25 | 140.27 |
| 2026-09-19 20:16 | 60.36 | 60.42 | 60.27 | 60.31 | 252.05 |
| 2026-09-19 20:15 | 60.37 | 60.43 | 60.37 | 60.43 | 51.88 |
| 2026-09-19 20:14 | 60.40 | 60.45 | 60.33 | 60.38 | 209.14 |
| 2026-09-19 20:13 | 60.38 | 60.48 | 60.34 | 60.47 | 827.88 |
| 2026-09-19 20:12 | 60.44 | 60.44 | 60.36 | 60.36 | 180.03 |
| 2026-09-19 20:11 | 60.51 | 60.51 | 60.40 | 60.44 | 491.18 |
| 2026-09-19 20:10 | 60.53 | 60.53 | 60.46 | 60.47 | 239.47 |
| 2026-09-19 20:09 | 60.46 | 60.60 | 60.46 | 60.51 | 221.02 |
| 2026-09-19 20:08 | 60.50 | 60.51 | 60.46 | 60.46 | 182.96 |
| 2026-09-19 20:07 | 60.54 | 60.58 | 60.49 | 60.54 | 1.27K |
| 2026-09-19 20:06 | 60.50 | 60.57 | 60.50 | 60.50 | 164.18 |
| 2026-09-19 20:05 | 60.42 | 60.50 | 60.40 | 60.48 | 170.88 |
| 2026-09-19 20:04 | 60.45 | 60.46 | 60.38 | 60.41 | 245.85 |
| 2026-09-19 20:03 | 60.41 | 60.47 | 60.39 | 60.39 | 209.83 |
| 2026-09-19 20:02 | 60.39 | 60.48 | 60.34 | 60.44 | 625.58 |
| 2026-09-19 20:01 | 60.33 | 60.36 | 60.26 | 60.36 | 781.31 |
| 2026-09-19 20:00 | 60.29 | 60.39 | 60.26 | 60.39 | 521.00 |
| 2026-09-19 19:59 | 60.30 | 60.39 | 60.28 | 60.37 | 2.67K |
| 2026-09-19 19:58 | 60.38 | 60.38 | 60.28 | 60.33 | 161.53 |
| 2026-09-19 19:57 | 60.32 | 60.35 | 60.30 | 60.32 | 180.72 |
| 2026-09-19 19:56 | 60.38 | 60.38 | 60.30 | 60.32 | 217.25 |
| 2026-09-19 19:55 | 60.37 | 60.44 | 60.33 | 60.33 | 469.10 |
| 2026-09-19 19:54 | 60.45 | 60.45 | 60.37 | 60.37 | 155.62 |
| 2026-09-19 19:53 | 60.43 | 60.46 | 60.37 | 60.46 | 735.02 |
| 2026-09-19 19:52 | 60.41 | 60.50 | 60.40 | 60.42 | 187.97 |
| 2026-09-19 19:51 | 60.52 | 60.58 | 60.40 | 60.40 | 233.66 |
| 2026-09-19 19:50 | 60.62 | 60.62 | 60.52 | 60.58 | 234.02 |
| 2026-09-19 19:49 | 60.59 | 60.64 | 60.58 | 60.58 | 228.97 |
| 2026-09-19 19:48 | 60.66 | 60.70 | 60.58 | 60.58 | 176.67 |
| 2026-09-19 19:47 | 60.67 | 60.68 | 60.62 | 60.62 | 218.91 |
| 2026-09-19 19:46 | 60.67 | 60.70 | 60.62 | 60.70 | 140.82 |
| 2026-09-19 19:45 | 60.51 | 60.68 | 60.51 | 60.61 | 170.52 |
| 2026-09-19 19:44 | 60.44 | 60.53 | 60.44 | 60.53 | 128.95 |
| 2026-09-19 19:43 | 60.52 | 60.52 | 60.44 | 60.45 | 218.54 |
| 2026-09-19 19:42 | 60.55 | 60.57 | 60.52 | 60.52 | 181.04 |
| 2026-09-19 19:41 | 60.62 | 60.64 | 60.58 | 60.59 | 131.88 |
| 2026-09-19 19:40 | 60.49 | 60.67 | 60.46 | 60.62 | 2.18K |
| 2026-09-19 19:39 | 60.42 | 60.51 | 60.37 | 60.48 | 1.88K |
| 2026-09-19 19:38 | 60.38 | 60.46 | 60.36 | 60.42 | 2.89K |
| 2026-09-19 19:37 | 60.43 | 60.52 | 60.41 | 60.41 | 5.25K |
| 2026-09-19 19:36 | 60.32 | 60.46 | 60.29 | 60.44 | 2.74K |
| 2026-09-19 19:35 | 60.27 | 60.34 | 60.24 | 60.26 | 1.29K |
| 2026-09-19 19:34 | 60.40 | 60.43 | 60.28 | 60.28 | 208.80 |
| 2026-09-19 19:33 | 60.41 | 60.47 | 60.40 | 60.40 | 479.66 |
| 2026-09-19 19:32 | 60.50 | 60.54 | 60.42 | 60.42 | 1.12K |
| 2026-09-19 19:31 | 60.40 | 60.50 | 60.30 | 60.50 | 1.66K |
| 2026-09-19 19:30 | 60.50 | 60.51 | 60.43 | 60.45 | 851.81 |
| 2026-09-19 19:29 | 60.56 | 60.60 | 60.47 | 60.50 | 1.38K |
| 2026-09-19 19:28 | 60.59 | 60.59 | 60.49 | 60.51 | 446.44 |
| 2026-09-19 19:27 | 60.64 | 60.68 | 60.55 | 60.57 | 1.08K |
| 2026-09-19 19:26 | 60.63 | 60.65 | 60.55 | 60.59 | 164.53 |
| 2026-09-19 19:25 | 60.68 | 60.68 | 60.58 | 60.58 | 837.90 |
| 2026-09-19 19:24 | 60.70 | 60.73 | 60.66 | 60.66 | 169.93 |
| 2026-09-19 19:23 | 60.72 | 60.76 | 60.66 | 60.72 | 838.02 |
| 2026-09-19 19:22 | 60.76 | 60.87 | 60.74 | 60.75 | 585.30 |
| 2026-09-19 19:21 | 60.69 | 60.81 | 60.69 | 60.75 | 786.61 |
| 2026-09-19 19:20 | 60.71 | 60.72 | 60.63 | 60.72 | 1.08K |
| 2026-09-19 19:19 | 60.68 | 60.73 | 60.61 | 60.67 | 235.71 |
| 2026-09-19 19:18 | 60.63 | 60.74 | 60.63 | 60.70 | 184.89 |
| 2026-09-19 19:17 | 60.53 | 60.66 | 60.53 | 60.66 | 3.82K |
| 2026-09-19 19:16 | 60.55 | 60.55 | 60.49 | 60.55 | 165.41 |
| 2026-09-19 19:15 | 60.59 | 60.60 | 60.51 | 60.53 | 194.49 |
| 2026-09-19 19:14 | 60.58 | 60.59 | 60.53 | 60.56 | 125.49 |
| 2026-09-19 19:13 | 60.59 | 60.60 | 60.53 | 60.58 | 168.44 |
| 2026-09-19 19:12 | 60.56 | 60.61 | 60.56 | 60.56 | 298.12 |
| 2026-09-19 19:11 | 60.48 | 60.61 | 60.48 | 60.56 | 215.62 |
| 2026-09-19 19:10 | 60.55 | 60.55 | 60.48 | 60.53 | 212.09 |
| 2026-09-19 19:09 | 60.61 | 60.61 | 60.54 | 60.54 | 431.00 |
| 2026-09-19 19:08 | 60.51 | 60.58 | 60.51 | 60.58 | 84.59 |
| 2026-09-19 19:07 | 60.56 | 60.62 | 60.48 | 60.58 | 215.25 |
| 2026-09-19 19:06 | 60.53 | 60.63 | 60.53 | 60.56 | 181.87 |
| 2026-09-19 19:05 | 60.55 | 60.58 | 60.49 | 60.52 | 155.21 |