DYN Coin Values DYN
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-07-22 | $0.2254000 | $0.2172000 | $0.2172000 | $0.2172000 |
2019-07-23 | $0.2172000 | $0.2122000 | $0.2122000 | $0.2122000 |
2019-07-24 | $0.2122000 | $0.2167000 | $0.2167000 | $0.2167000 |
2019-07-25 | $0.2167000 | $0.2194000 | $0.2194000 | $0.2194000 |
2019-07-26 | $0.2194000 | $0.2192000 | $0.2192000 | $0.2192000 |
2019-07-27 | $0.2192000 | $0.2072000 | $0.2072000 | $0.2072000 |
2019-07-28 | $0.2072000 | $0.2112000 | $0.2112000 | $0.2112000 |
2019-07-29 | $0.2112000 | $0.2108000 | $0.2108000 | $0.2108000 |
2019-07-30 | $0.2108000 | $0.2098000 | $0.2098000 | $0.2098000 |
2019-07-31 | $0.2098000 | $0.2187000 | $0.2187000 | $0.2187000 |
2019-08-01 | $0.2187000 | $0.2175000 | $0.2175000 | $0.2175000 |
2019-08-02 | $0.2175000 | $0.005257 | $0.2177000 | $0.005257 |
2019-08-03 | $0.005257 | $0.005362 | $0.005362 | $0.005362 |
2019-08-04 | $0.0137200 | $0.0114700 | $0.0137600 | $0.0114700 |
2019-08-05 | $0.0114700 | $0.0135800 | $0.0135800 | $0.0120100 |
2019-08-06 | $0.0135800 | $0.0131600 | $0.0131600 | $0.0131600 |
2019-08-07 | $0.0131600 | $0.0153000 | $0.0153000 | $0.0131600 |
2019-08-08 | $0.0153000 | $0.0149800 | $0.0149800 | $0.0149800 |
2019-08-09 | $0.0149800 | $0.0142500 | $0.0142500 | $0.0142500 |
2019-08-10 | $0.0142500 | $0.0139700 | $0.0139700 | $0.0139700 |
2019-08-11 | $0.0139700 | $0.0146500 | $0.0146500 | $0.0146500 |
2019-08-12 | $0.0146500 | $0.0166000 | $0.0422600 | $0.0143100 |
2019-08-13 | $0.0166000 | $0.0163900 | $0.0163900 | $0.0163900 |
2019-08-14 | $0.0163900 | $0.0146500 | $0.0146500 | $0.0146500 |
2019-08-15 | $0.0146500 | $0.0147900 | $0.0147900 | $0.0147900 |
2019-08-16 | $0.0147900 | $0.0145700 | $0.0145700 | $0.0145700 |
2019-08-17 | $0.0145700 | $0.0145900 | $0.0145900 | $0.0145900 |
2019-08-18 | $0.0145900 | $0.0153000 | $0.0153000 | $0.0153000 |
2019-08-19 | $0.0153000 | $0.0404900 | $0.0404900 | $0.0159000 |
2019-08-20 | $0.0404900 | $0.0393100 | $0.0393100 | $0.0393100 |
2019-08-21 | $0.0393100 | $0.0374600 | $0.0374600 | $0.0374600 |
2019-08-22 | $0.0374600 | $0.0190700 | $0.0381500 | $0.0190700 |
2019-08-23 | $0.0190700 | $0.0194600 | $0.0194600 | $0.0194600 |
2019-08-24 | $0.0194600 | $0.0191100 | $0.0191100 | $0.0191100 |
2019-08-25 | $0.0191100 | $0.0186600 | $0.0186600 | $0.0186600 |
2019-08-26 | $0.0186600 | $0.0188500 | $0.0188500 | $0.0188500 |
2019-08-27 | $0.0188500 | $0.0187200 | $0.0187200 | $0.0187200 |
2019-08-28 | $0.0187200 | $0.0346000 | $0.0346000 | $0.0173000 |
2019-08-29 | $0.0346000 | $0.0337900 | $0.0337900 | $0.0337900 |
2019-08-30 | $0.0337900 | $0.0418800 | $0.0418800 | $0.0337000 |
2019-08-31 | $0.0418800 | $0.0427800 | $0.0427800 | $0.0427800 |
2019-09-01 | $0.0427800 | $0.0426000 | $0.0426000 | $0.0426000 |
2019-09-02 | $0.0426000 | $0.0444200 | $0.0444200 | $0.0444200 |
2019-09-03 | $0.0444200 | $0.0445100 | $0.0445100 | $0.0445100 |
2019-09-04 | $0.0445100 | $0.0434900 | $0.0434900 | $0.0434900 |
2019-09-05 | $0.0434900 | $0.0433300 | $0.0433300 | $0.0433300 |
2019-09-06 | $0.0433300 | $0.0421100 | $0.0421100 | $0.0421100 |
2019-09-07 | $0.0421100 | $0.0443100 | $0.0443100 | $0.0443100 |
2019-09-08 | $0.0443100 | $0.0451400 | $0.0451400 | $0.0451400 |
2019-09-09 | $0.0451400 | $0.0449400 | $0.0449400 | $0.0449400 |
2019-09-10 | $0.0449400 | $0.0447300 | $0.0447300 | $0.0447300 |
2019-09-11 | $0.0447300 | $0.0443500 | $0.0443500 | $0.0443500 |
2019-09-12 | $0.0443500 | $0.0450300 | $0.0450300 | $0.0450300 |
2019-09-13 | $0.0450300 | $0.0545 | $0.0545 | $0.0451200 |
2019-09-14 | $0.0545 | $0.0567 | $0.0567 | $0.0567 |
2019-09-15 | $0.0567 | $0.0663 | $0.0663 | $0.0568 |
2019-09-16 | $0.0663 | $0.3363000 | $0.8393000 | $0.0693 |
2019-09-17 | $0.3363000 | $0.1247000 | $0.4366000 | $0.1138000 |
2019-09-18 | $0.1247000 | $0.0771 | $0.1263000 | $0.0771 |
2019-09-19 | $0.0771 | $0.0810 | $0.0810 | $0.0810 |
2019-09-20 | $0.0810 | $0.1958000 | $0.1958000 | $0.0800 |
2019-09-21 | $0.1958000 | $0.1929000 | $0.1929000 | $0.1929000 |
2019-09-22 | $0.1929000 | $0.1895000 | $0.1895000 | $0.1895000 |
2019-09-23 | $0.1895000 | $0.1803000 | $0.1803000 | $0.1803000 |
2019-09-24 | $0.1803000 | $0.1493000 | $0.1493000 | $0.1493000 |
2019-09-25 | $0.1493000 | $0.1527000 | $0.1527000 | $0.1527000 |
2019-09-26 | $0.1527000 | $0.1490000 | $0.1490000 | $0.1490000 |
2019-09-27 | $0.1490000 | $0.1564000 | $0.1564000 | $0.1564000 |
2019-09-28 | $0.1564000 | $0.1562000 | $0.1562000 | $0.1562000 |
2019-09-29 | $0.1562000 | $0.1522000 | $0.1522000 | $0.1522000 |
2019-09-30 | $0.1522000 | $0.0362900 | $0.1628000 | $0.0362900 |
2019-10-01 | $0.0362900 | $0.0352800 | $0.0352800 | $0.0352800 |
2019-10-02 | $0.0352800 | $0.0362100 | $0.0362100 | $0.0362100 |
2019-10-03 | $0.0362100 | $0.0350300 | $0.0350300 | $0.0350300 |
2019-10-04 | $0.0350300 | $0.0352400 | $0.0352400 | $0.0352400 |
2019-10-05 | $0.0352400 | $0.0353800 | $0.0353800 | $0.0353800 |
2019-10-06 | $0.0353800 | $0.0340500 | $0.0340500 | $0.0340500 |
2019-10-07 | $0.0340500 | $0.0361000 | $0.0361000 | $0.0361000 |
2019-10-08 | $0.0361000 | $0.0362200 | $0.0362200 | $0.0362200 |
2019-10-09 | $0.0362200 | $0.0386900 | $0.0386900 | $0.0386900 |
2019-10-10 | $0.0386900 | $0.1007000 | $0.1007000 | $0.0383500 |
2019-10-11 | $0.1007000 | $0.1031000 | $0.1031000 | $0.0950 |
2019-10-12 | $0.1031000 | $0.1027000 | $0.1027000 | $0.1027000 |
2019-10-13 | $0.1027000 | $0.1034000 | $0.1034000 | $0.1034000 |
2019-10-14 | $0.1034000 | $0.1066000 | $0.1066000 | $0.1066000 |
2019-10-15 | $0.1066000 | $0.1030000 | $0.1030000 | $0.1030000 |
2019-10-16 | $0.1030000 | $0.0996100 | $0.0996100 | $0.0996100 |
2019-10-17 | $0.0996100 | $0.1012000 | $0.1012000 | $0.1012000 |
2019-10-18 | $0.1012000 | $0.0988 | $0.0988 | $0.0988 |
2019-10-19 | $0.0988 | $0.0983 | $0.0983 | $0.0983 |
2019-10-20 | $0.0983 | $0.1002000 | $0.1002000 | $0.1002000 |
2019-10-21 | $0.1002000 | $0.0995400 | $0.0995400 | $0.0995400 |
2019-10-22 | $0.0995400 | $0.0978 | $0.0978 | $0.0978 |
2019-10-23 | $0.0978 | $0.0928 | $0.0928 | $0.0928 |
2019-10-24 | $0.0928 | $0.0918 | $0.0918 | $0.0918 |
2019-10-25 | $0.0918 | $0.1036000 | $0.1036000 | $0.1036000 |
2019-10-26 | $0.1036000 | $0.1612000 | $0.1612000 | $0.1027000 |
2019-10-27 | $0.1612000 | $0.1650000 | $0.1650000 | $0.1650000 |
2019-10-28 | $0.1650000 | $0.1630000 | $0.1630000 | $0.1630000 |
2019-10-29 | $0.1630000 | $0.1710000 | $0.1710000 | $0.1710000 |
2019-10-30 | $0.1710000 | $0.1101000 | $0.1642000 | $0.1101000 |
2019-10-31 | $0.1101000 | $0.1096000 | $0.1096000 | $0.1096000 |
2019-11-01 | $0.1096000 | $0.1100000 | $0.1100000 | $0.1100000 |
2019-11-02 | $0.1100000 | $0.1101000 | $0.1101000 | $0.1101000 |
2019-11-03 | $0.1101000 | $0.1092000 | $0.1092000 | $0.1092000 |
2019-11-04 | $0.1092000 | $0.0933 | $0.1119000 | $0.0933 |
2019-11-05 | $0.0933 | $0.0945 | $0.0945 | $0.0945 |
2019-11-06 | $0.0945 | $0.0956 | $0.0956 | $0.0956 |
2019-11-07 | $0.0956 | $0.0933 | $0.0933 | $0.0933 |
2019-11-08 | $0.0933 | $0.0919 | $0.0919 | $0.0919 |
2019-11-09 | $0.0919 | $0.0926 | $0.0926 | $0.0926 |
2019-11-10 | $0.0926 | $0.0946 | $0.0946 | $0.0946 |
2019-11-11 | $0.0946 | $0.0925 | $0.0925 | $0.0925 |
2019-11-12 | $0.0925 | $0.0496000 | $0.0933 | $0.0496000 |
2019-11-13 | $0.0949 | $0.0877 | $0.0943 | $0.0877 |
2019-11-14 | $0.0878 | $0.0867 | $0.0867 | $0.0867 |
2019-11-15 | $0.0867 | $0.1002000 | $0.1002000 | $0.0867 |
2019-11-16 | $0.1059000 | $0.1062000 | $0.1062000 | $0.1062000 |
2019-11-17 | $0.1062000 | $0.1065000 | $0.1065000 | $0.1062000 |
2019-11-18 | $0.1064000 | $0.1027000 | $0.1027000 | $0.1027000 |
2019-11-19 | $0.1024000 | $0.1018000 | $0.1018000 | $0.1018000 |
2019-11-20 | $0.1018000 | $0.1017000 | $0.1018000 | $0.1017000 |
2019-11-21 | $0.1012000 | $0.0954 | $0.0954 | $0.0954 |
2019-11-22 | $0.0919 | $0.1304000 | $0.1304000 | $0.0855 |
2019-11-23 | $0.0948 | $0.0883 | $0.0953 | $0.0883 |
2019-11-24 | $0.0884 | $0.0927 | $0.0927 | $0.0848 |
2019-11-25 | $0.0911 | $0.0890 | $0.0949 | $0.0881 |
2019-11-26 | $0.0890 | $0.0882 | $0.0890 | $0.0882 |
2019-11-27 | $0.0931 | $0.0983 | $0.0983 | $0.0981 |
2019-11-28 | $0.0980 | $0.0963 | $0.0964 | $0.0963 |
2019-11-29 | $0.0968 | $0.1008000 | $0.1008000 | $0.1008000 |
2019-11-30 | $0.1010000 | $0.0984 | $0.0984 | $0.0984 |
2019-12-01 | $0.0984 | $0.0963 | $0.1155000 | $0.0963 |
2019-12-02 | $0.0965 | $0.0957 | $0.0957 | $0.0956 |
2019-12-03 | $0.0953 | $0.0954 | $0.0954 | $0.0954 |
2019-12-04 | $0.0952 | $0.0921 | $0.0940 | $0.0921 |
2019-12-05 | $0.0919 | $0.0890 | $0.0945 | $0.0890 |
2019-12-06 | $0.0889 | $0.0774 | $0.0905 | $0.0774 |
2019-12-07 | $0.0776 | $0.0774 | $0.0775 | $0.0774 |
2019-12-08 | $0.0770 | $0.0715 | $0.0776 | $0.0715 |
2019-12-09 | $0.0675 | $0.0650 | $0.0658 | $0.0650 |
2019-12-10 | $0.0650 | $0.0649 | $0.0650 | $0.0649 |
2019-12-12 | $0.0519 | $0.0608 | $0.0608 | $0.0519 |
2019-12-13 | $0.0607 | $0.0611 | $0.0611 | $0.0611 |
2019-12-14 | $0.0611 | $0.0613 | $0.0613 | $0.0611 |
2019-12-18 | $0.0499000 | $0.0537 | $0.0558 | $0.0537 |
2019-12-19 | $0.0537 | $0.0532 | $0.0537 | $0.0532 |
2019-12-22 | $0.0405200 | $0.0413800 | $0.0419800 | $0.0408700 |
2019-12-23 | $0.0413800 | $0.0423000 | $0.0423000 | $0.0413800 |
2019-12-26 | $0.0417800 | $0.0418100 | $0.0418100 | $0.0418100 |
2019-12-27 | $0.0418100 | $0.0417900 | $0.0418100 | $0.0417900 |
2019-12-30 | $0.0502 | $0.0493100 | $0.0493100 | $0.0493100 |
2019-12-31 | $0.0490500 | $0.0422700 | $0.0487400 | $0.0422700 |
2020-01-01 | $0.0422400 | $0.0467500 | $0.0467500 | $0.0423600 |
2020-01-02 | $0.0466600 | $0.0452900 | $0.0452900 | $0.0452900 |
2020-01-03 | $0.0452900 | $0.0452000 | $0.0452900 | $0.0452000 |
2020-01-04 | $0.0476300 | $0.0404500 | $0.0477300 | $0.0404500 |
2020-01-05 | $0.0404700 | $0.0406000 | $0.0406000 | $0.0404500 |
2020-01-06 | $0.0406000 | $0.0406400 | $0.0406400 | $0.0406000 |
2020-01-07 | $0.0428500 | $0.0342800 | $0.0494000 | $0.0337900 |
2020-01-08 | $0.0342800 | $0.0350500 | $0.0350500 | $0.0342800 |
2020-01-10 | $0.0371300 | $0.0384300 | $0.0384300 | $0.0384300 |
2020-01-11 | $0.0389000 | $0.0354500 | $0.0383600 | $0.0353700 |
2020-01-12 | $0.0352300 | $0.0341800 | $0.0358100 | $0.0331200 |
2020-01-13 | $0.0342800 | $0.0340900 | $0.0340900 | $0.0340900 |
2020-01-14 | $0.0339700 | $0.0365700 | $0.0365700 | $0.0365700 |
2020-01-15 | $0.0369600 | $0.0385100 | $0.0435400 | $0.0370100 |
2020-01-16 | $0.0384300 | $0.0422600 | $0.0422600 | $0.0379900 |
2020-01-17 | $0.0422600 | $0.0423300 | $0.0423300 | $0.0422600 |
2020-01-18 | $0.0431400 | $0.0433700 | $0.0433700 | $0.0433700 |
2020-01-19 | $0.0432100 | $0.0418800 | $0.0418800 | $0.0418800 |
2020-01-20 | $0.0418800 | $0.0423100 | $0.0423100 | $0.0418800 |
2020-01-21 | $0.0418800 | $0.0423900 | $0.0423900 | $0.0423900 |
2020-01-22 | $0.0423200 | $0.0419700 | $0.0419700 | $0.0419700 |
2020-01-23 | $0.0419700 | $0.0420900 | $0.0420900 | $0.0419700 |
2020-01-25 | $0.0408900 | $0.0404900 | $0.0404900 | $0.0404900 |
2020-01-26 | $0.0404800 | $0.0391600 | $0.0415600 | $0.0391600 |
2020-01-27 | $0.0393100 | $0.0375100 | $0.0406300 | $0.0375100 |
2020-01-28 | $0.0375100 | $0.0375900 | $0.0375900 | $0.0375100 |
2020-01-29 | $0.0396300 | $0.0393700 | $0.0393700 | $0.0393700 |
2020-01-30 | $0.0391900 | $0.0388900 | $0.0403300 | $0.0388900 |
2020-01-31 | $0.0388900 | $0.0386000 | $0.0388900 | $0.0386000 |
2020-02-01 | $0.0327000 | $0.0328500 | $0.0328500 | $0.0328500 |
2020-02-02 | $0.0328500 | $0.0328200 | $0.0328500 | $0.0328200 |
2020-02-03 | $0.0351000 | $0.0348600 | $0.0348600 | $0.0348600 |
2020-02-04 | $0.0569 | $0.0566 | $0.0566 | $0.0566 |
2020-02-05 | $0.0348500 | $0.0370500 | $0.0370500 | $0.0365700 |
2020-02-06 | $0.0370000 | $0.0372500 | $0.0372500 | $0.0372500 |
2020-02-07 | $0.0375600 | $0.0422100 | $0.0422100 | $0.0377100 |
2020-02-08 | $0.0422100 | $0.0422400 | $0.0422400 | $0.0422100 |
2020-02-10 | $0.0666 | $0.0645 | $0.0645 | $0.0645 |
2020-02-11 | $0.0645 | $0.0646 | $0.0646 | $0.0645 |
2020-02-12 | $0.0799 | $0.0799 | $0.0799 | $0.0799 |
2020-02-13 | $0.0799 | $0.0799 | $0.0799 | $0.0799 |
2022-01-20 | $0.6160000 | $0.6015000 | $0.6015000 | $0.6015000 |
2022-01-21 | $0.6015000 | $0.0557 | $0.6015000 | $0.0554 |
2022-01-22 | $0.5390000 | $0.5184000 | $0.5184000 | $0.5184000 |
2022-01-23 | $0.5184000 | $0.5363000 | $0.5363000 | $0.5363000 |
2022-01-24 | $0.5363000 | $0.0493200 | $0.5363000 | $0.0492700 |
2022-02-01 | $0.5690000 | $0.5723000 | $0.5723000 | $0.5723000 |
2022-02-02 | $0.5723000 | $0.5457000 | $0.5457000 | $0.5457000 |
2022-02-03 | $0.5457000 | $0.5517000 | $0.5517000 | $0.5517000 |
2022-02-04 | $0.5517000 | $0.6147000 | $0.6147000 | $0.6147000 |
2022-02-05 | $0.6147000 | $0.0570 | $0.6147000 | $0.0567 |
2022-02-06 | $0.6122000 | $0.6269000 | $0.6269000 | $0.6269000 |
2022-02-07 | $0.6269000 | $0.0577 | $0.6269000 | $0.0577 |
对 | 交换 |
---|---|
DYN/BTC | bittrex |
DYN/BTC | livecoin |
DYN/ETH | livecoin |
DYN/USD | livecoin |
DYN/BTC | stocksexchange |
DYN/BTC | upbit |
Duality Blockchain Solutions is a cryptocurrency project focused on providing enterprise-focused products based on blockchain technology. Duality Blockchain Solutions provides two public blockchains, Dynamic and Sequence.
Dynamic is a Proof of Work cryptocurrency based on the Argon2d algorithm. It uses p2p technology over Tor & Clearnet to operate securely and privately.
Sorry, detailed technology about Dynamic is not currently available
Sorry, detailed features about Dynamic is not currently available