用手机扫码下载 AppDNAxCAT（DXCT）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 DXCT 成交量最大的交易所。显示最近 365 天。
月度收益 DXCT
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +0.4% | -3.2% | -1.7% | +0.0% | +11% | +1.4% | -0.8% | -10% | -3.1% | -2.4% | +37% | — | +24% |
| 2025 | -2.7% | -2.2% | +2.0% | -0.5% | -2.7% | +0.1% | +0.7% | +5.0% | -2.2% | +2.5% | -1.4% | -3.2% | -5% |
| 2024 | +3.5% | -2.8% | -6.6% | -0.3% | -4.0% | -0.3% | -13% | -1.0% | -3.3% | -10.0% | -1.3% | -2.1% | -35% |
| 2023 | +2.7% | -22% | -13% | -4.7% | -5.8% | -51% | -7.3% | -11% | -3.7% | +2.0% | -1.6% | -11% | -78% |
| 2022 | -55% | -48% | +8.8% | -53% | -41% | +4.1% | +59% | +1.7% | -50% | +39% | +4.4% | -3.4% | -92% |
| 2021 | — | — | — | — | — | — | — | — | — | — | +124% | -85% | -66% |
| 月平均 | -10% | -16% | -2.0% | -12% | -8.6% | -9.1% | +7.9% | -3.1% | -12% | +6.2% | +25% | -21% | |
| 上涨年数 | 3/5 | 0/5 | 2/5 | 0/5 | 1/5 | 3/5 | 2/5 | 2/5 | 0/5 | 3/5 | 2/5 | 0/5 |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/04 | $0.02027 | +47.96% |
| 2026/11/03 | $0.01372 | -2.42% |
| 2026/11/02 | $0.01443 | +0.00% |
| 2026/11/01 | $0.01479 | +0.00% |
| 2026/10/31 | $0.01479 | +2.49% |
| 2026/10/30 | $0.01516 | +7.82% |
| 2026/10/29 | $0.01406 | -6.08% |
| 2026/10/28 | $0.01443 | +0.00% |
| 2026/10/27 | $0.01479 | +0.00% |
| 2026/10/26 | $0.01479 | +0.00% |
| 2026/10/25 | $0.01479 | +0.00% |
| 2026/10/24 | $0.01479 | -4.70% |
| 2026/10/23 | $0.01516 | +0.00% |
| 2026/10/22 | $0.01516 | +0.00% |
| 2026/10/21 | $0.01516 | +0.00% |
| 2026/10/20 | $0.01516 | +0.00% |
| 2026/10/19 | $0.01516 | -2.94% |
| 2026/10/18 | $0.01516 | +0.00% |
| 2026/10/17 | $0.01516 | +0.00% |
| 2026/10/16 | $0.01562 | +0.00% |
| 2026/10/15 | $0.01562 | +0.00% |
| 2026/10/14 | $0.01562 | +0.00% |
| 2026/10/13 | $0.01562 | +0.00% |
| 2026/10/12 | $0.01562 | +0.00% |
| 2026/10/11 | $0.01562 | +0.00% |
| 2026/10/10 | $0.01562 | +0.00% |
| 2026/10/09 | $0.01562 | +0.00% |
| 2026/10/08 | $0.01562 | +0.00% |
| 2026/10/07 | $0.01562 | +0.00% |
| 2026/10/06 | $0.01516 | +0.00% |
| 2026/10/05 | $0.01516 | +0.00% |
| 2026/10/04 | $0.01516 | -2.94% |
| 2026/10/03 | $0.01516 | +0.00% |
| 2026/10/02 | $0.01516 | +0.00% |
| 2026/10/01 | $0.01516 | +0.00% |
| 2026/09/30 | $0.01516 | -2.94% |
| 2026/09/29 | $0.01563 | +0.00% |
| 2026/09/28 | $0.01563 | +0.00% |
| 2026/09/27 | $0.01563 | +0.00% |
| 2026/09/26 | $0.01563 | +0.00% |
| 2026/09/25 | $0.01538 | +0.00% |
| 2026/09/24 | $0.01538 | +0.00% |
| 2026/09/23 | $0.01536 | +0.00% |
| 2026/09/22 | $0.01536 | +0.00% |
| 2026/09/21 | $0.01536 | +0.00% |
| 2026/09/20 | $0.01536 | -1.60% |
| 2026/09/19 | $0.01537 | -1.60% |
| 2026/09/18 | $0.01536 | +0.00% |
| 2026/09/17 | $0.01536 | +0.00% |
| 2026/09/16 | $0.01536 | -1.73% |
| 2026/09/15 | $0.01537 | +0.00% |
| 2026/09/14 | $0.01537 | +0.00% |
| 2026/09/13 | $0.01537 | +0.00% |
| 2026/09/12 | $0.01537 | -1.60% |
| 2026/09/11 | $0.01562 | +0.00% |
| 2026/09/10 | $0.01562 | +0.00% |
| 2026/09/09 | $0.01562 | -1.45% |
| 2026/09/08 | $0.01532 | +0.00% |
| 2026/09/07 | $0.01532 | +0.00% |
| 2026/09/06 | $0.01532 | -3.04% |
| 2026/09/05 | $0.01532 | -3.28% |
| 2026/09/04 | $0.01545 | -1.15% |
| 2026/09/03 | $0.01539 | -1.54% |
| 2026/09/02 | $0.01539 | +0.00% |
| 2026/09/01 | $0.01539 | -1.60% |
| 2026/08/31 | $0.01539 | +0.00% |
| 2026/08/30 | $0.01539 | -1.66% |
| 2026/08/29 | $0.01538 | -2.04% |
| 2026/08/28 | $0.01522 | +0.00% |
| 2026/08/27 | $0.01522 | +0.00% |
| 2026/08/26 | $0.01522 | +0.26% |
| 2026/08/25 | $0.01518 | -3.74% |
| 2026/08/24 | $0.01518 | +0.00% |
| 2026/08/23 | $0.01518 | +0.00% |
| 2026/08/22 | $0.01552 | -2.14% |
| 2026/08/21 | $0.01519 | -0.39% |
| 2026/08/20 | $0.01525 | -2.12% |
| 2026/08/19 | $0.01554 | -0.32% |
| 2026/08/18 | $0.01559 | -2.20% |
| 2026/08/17 | $0.01594 | -0.13% |
| 2026/08/16 | $0.01615 | +0.06% |
| 2026/08/15 | $0.01614 | -0.68% |
| 2026/08/14 | $0.01625 | -0.67% |
| 2026/08/13 | $0.01636 | +0.12% |
| 2026/08/12 | $0.01635 | -1.98% |
| 2026/08/11 | $0.01663 | -2.58% |
| 2026/08/10 | $0.01707 | -0.29% |
| 2026/08/09 | $0.01710 | -0.29% |
| 2026/08/08 | $0.01710 | -0.29% |
| 2026/08/07 | $0.01710 | -0.12% |
| 2026/08/06 | $0.01707 | -0.29% |
| 2026/08/05 | $0.01707 | -0.29% |
| 2026/08/04 | $0.01707 | -0.29% |
| 2026/08/03 | $0.01712 | -0.81% |
| 2026/08/02 | $0.01721 | +0.35% |
| 2026/08/01 | $0.01710 | -0.18% |
| 2026/07/31 | $0.01708 | -0.29% |
| 2026/07/30 | $0.01698 | -0.82% |
| 2026/07/29 | $0.01707 | -0.06% |
| 2026/07/28 | $0.01708 | -0.29% |
| 2026/07/27 | $0.01708 | +0.00% |
| 2026/07/26 | $0.01711 | -0.12% |
| 2026/07/25 | $0.01681 | +0.00% |
| 2026/07/24 | $0.01681 | -1.00% |
| 2026/07/23 | $0.01698 | -3.30% |
| 2026/07/22 | $0.01753 | +0.00% |
| 2026/07/21 | $0.01753 | +0.00% |
| 2026/07/20 | $0.01753 | +0.00% |
| 2026/07/19 | $0.01753 | +1.74% |
| 2026/07/18 | $0.01720 | -0.52% |
| 2026/07/17 | $0.01729 | -0.12% |
| 2026/07/16 | $0.01730 | -0.12% |
| 2026/07/15 | $0.01732 | +1.05% |
| 2026/07/14 | $0.01734 | -0.29% |
| 2026/07/13 | $0.01739 | +0.00% |
| 2026/07/12 | $0.01734 | -0.06% |
| 2026/07/11 | $0.01734 | -0.12% |
| 2026/07/10 | $0.01734 | +0.06% |
| 2026/07/09 | $0.01743 | -1.64% |
| 2026/07/08 | $0.01767 | +1.55% |
| 2026/07/07 | $0.01740 | +0.12% |
| 2026/07/06 | $0.01737 | -0.12% |
| 2026/07/05 | $0.01720 | -1.04% |
| 2026/07/04 | $0.01738 | +0.06% |
| 2026/07/03 | $0.01695 | -2.98% |
| 2026/07/02 | $0.01748 | +2.58% |
| 2026/07/01 | $0.01712 | -0.58% |
| 2026/06/30 | $0.01722 | +1.41% |
| 2026/06/29 | $0.01698 | -1.34% |
| 2026/06/28 | $0.01721 | -0.92% |
| 2026/06/27 | $0.01738 | -0.57% |
| 2026/06/26 | $0.01773 | +2.43% |
| 2026/06/25 | $0.01697 | -0.24% |
| 2026/06/24 | $0.01701 | -1.90% |
| 2026/06/23 | $0.01737 | -2.31% |
| 2026/06/22 | $0.01790 | +0.34% |
| 2026/06/21 | $0.01784 | +4.45% |
| 2026/06/20 | $0.01708 | +0.06% |
| 2026/06/19 | $0.01753 | -1.68% |
| 2026/06/18 | $0.01783 | +0.91% |
| 2026/06/17 | $0.01720 | -0.58% |
| 2026/06/16 | $0.01746 | +1.39% |
| 2026/06/15 | $0.01697 | -0.41% |
| 2026/06/14 | $0.01704 | +0.59% |
| 2026/06/13 | $0.01694 | -3.20% |
| 2026/06/12 | $0.01750 | +3.61% |
| 2026/06/11 | $0.01701 | +0.53% |
| 2026/06/10 | $0.01692 | -5.74% |
| 2026/06/09 | $0.01765 | +3.82% |
| 2026/06/08 | $0.01715 | +3.69% |
| 2026/06/07 | $0.01714 | +0.88% |
| 2026/06/06 | $0.01694 | +2.48% |
| 2026/06/05 | $0.01710 | -0.18% |
| 2026/06/04 | $0.01713 | -0.93% |
| 2026/06/03 | $0.01719 | +3.93% |
| 2026/06/02 | $0.01653 | -5.76% |
| 2026/06/01 | $0.01754 | +3.24% |
| 2026/05/31 | $0.01699 | +5.40% |
| 2026/05/30 | $0.01606 | -3.37% |
| 2026/05/29 | $0.01603 | -0.93% |
| 2026/05/28 | $0.01600 | -4.02% |
| 2026/05/27 | $0.01667 | +4.78% |
| 2026/05/26 | $0.01610 | -1.47% |
| 2026/05/25 | $0.01629 | +2.78% |
| 2026/05/24 | $0.01585 | +0.32% |
| 2026/05/23 | $0.01580 | -4.47% |
| 2026/05/22 | $0.01654 | -0.30% |
| 2026/05/21 | $0.01659 | +1.53% |
| 2026/05/20 | $0.01630 | +0.00% |
| 2026/05/19 | $0.01630 | +3.82% |
| 2026/05/18 | $0.01565 | -0.82% |
| 2026/05/17 | $0.01578 | -2.77% |
| 2026/05/16 | $0.01623 | +3.11% |
| 2026/05/15 | $0.01600 | +2.11% |
| 2026/05/14 | $0.01572 | -0.06% |
| 2026/05/13 | $0.01569 | -0.25% |
| 2026/05/12 | $0.01573 | +0.00% |
| 2026/05/11 | $0.01607 | +1.32% |
| 2026/05/10 | $0.01609 | -1.29% |
| 2026/05/09 | $0.01626 | +1.18% |
| 2026/05/08 | $0.01607 | +3.88% |
| 2026/05/07 | $0.01530 | -5.79% |
| 2026/05/06 | $0.01624 | +5.52% |
| 2026/05/05 | $0.01534 | +0.00% |
| 2026/05/04 | $0.01534 | +0.00% |
| 2026/05/03 | $0.01534 | -2.97% |
| 2026/05/02 | $0.01541 | -1.60% |
| 2026/05/01 | $0.01527 | -0.39% |
| 2026/04/30 | $0.01540 | -1.28% |
| 2026/04/29 | $0.01559 | +0.00% |
| 2026/04/28 | $0.01562 | +0.13% |
| 2026/04/27 | $0.01560 | +0.00% |
| 2026/04/26 | $0.01541 | -0.84% |
| 2026/04/25 | $0.01544 | +0.06% |
| 2026/04/24 | $0.01542 | +0.00% |
| 2026/04/23 | $0.01542 | -0.58% |
| 2026/04/22 | $0.01538 | -5.82% |
| 2026/04/21 | $0.01633 | +5.42% |
| 2026/04/20 | $0.01559 | +0.00% |
| 2026/04/19 | $0.01529 | +0.53% |
| 2026/04/18 | $0.01518 | -0.13% |
| 2026/04/17 | $0.01553 | +0.00% |
| 2026/04/16 | $0.01553 | +0.00% |
| 2026/04/15 | $0.01558 | +0.52% |
| 2026/04/14 | $0.01550 | -0.26% |
| 2026/04/13 | $0.01550 | +0.00% |
| 2026/04/12 | $0.01554 | +0.00% |
| 2026/04/11 | $0.01550 | -0.26% |
| 2026/04/10 | $0.01550 | +0.52% |
| 2026/04/09 | $0.01546 | +0.26% |
| 2026/04/08 | $0.01546 | +0.13% |
| 2026/04/07 | $0.01544 | -0.26% |
| 2026/04/06 | $0.01548 | +0.00% |
| 2026/04/05 | $0.01544 | +0.00% |
| 2026/04/04 | $0.01544 | +0.39% |
| 2026/04/03 | $0.01542 | -0.58% |
| 2026/04/02 | $0.01547 | -2.21% |
| 2026/04/01 | $0.01563 | +1.49% |
| 2026/03/31 | $0.01540 | -0.32% |
| 2026/03/30 | $0.01545 | -2.03% |
| 2026/03/29 | $0.01577 | +0.00% |
| 2026/03/28 | $0.01577 | +0.00% |
| 2026/03/27 | $0.01572 | -0.32% |
| 2026/03/26 | $0.01577 | +0.00% |
| 2026/03/25 | $0.01572 | +0.00% |
| 2026/03/24 | $0.01572 | +0.00% |
| 2026/03/23 | $0.01577 | +0.00% |
| 2026/03/22 | $0.01577 | +0.00% |
| 2026/03/21 | $0.01572 | -0.13% |
| 2026/03/20 | $0.01570 | -0.25% |
| 2026/03/19 | $0.01570 | -0.25% |
| 2026/03/18 | $0.01574 | +0.25% |
| 2026/03/17 | $0.01574 | -0.13% |
| 2026/03/16 | $0.01576 | +0.00% |
| 2026/03/15 | $0.01571 | +0.19% |
| 2026/03/14 | $0.01568 | -0.19% |
| 2026/03/13 | $0.01576 | +0.32% |
| 2026/03/12 | $0.01571 | +0.32% |
| 2026/03/11 | $0.01571 | +0.00% |
| 2026/03/10 | $0.01571 | +0.00% |
| 2026/03/09 | $0.01566 | +0.00% |
| 2026/03/08 | $0.01566 | -0.13% |
| 2026/03/07 | $0.01564 | +0.00% |
| 2026/03/06 | $0.01564 | -0.26% |
| 2026/03/05 | $0.01564 | -0.95% |
| 2026/03/04 | $0.01579 | +0.25% |
| 2026/03/03 | $0.01579 | +0.57% |
| 2026/03/02 | $0.01566 | -0.13% |
| 2026/03/01 | $0.01568 | +0.13% |
| 2026/02/28 | $0.01562 | -0.38% |
| 2026/02/27 | $0.01568 | +0.00% |
| 2026/02/26 | $0.01564 | -0.26% |
| 2026/02/25 | $0.01573 | +0.00% |
| 2026/02/24 | $0.01573 | +0.32% |
| 2026/02/23 | $0.01573 | -0.51% |
| 2026/02/22 | $0.01581 | +0.25% |
| 2026/02/21 | $0.01581 | +0.00% |
| 2026/02/20 | $0.01581 | +0.25% |
| 2026/02/19 | $0.01581 | +1.15% |
| 2026/02/18 | $0.01563 | -0.32% |
| 2026/02/17 | $0.01568 | +0.32% |
| 2026/02/16 | $0.01563 | -1.26% |
| 2026/02/15 | $0.01583 | +0.25% |
| 2026/02/14 | $0.01583 | +0.38% |
| 2026/02/13 | $0.01577 | +0.25% |
| 2026/02/12 | $0.01577 | +0.25% |
| 2026/02/11 | $0.01577 | -0.82% |
| 2026/02/10 | $0.01595 | +0.00% |
| 2026/02/09 | $0.01595 | +0.00% |
| 2026/02/08 | $0.01590 | +0.00% |
| 2026/02/07 | $0.01595 | +0.13% |
| 2026/02/06 | $0.01597 | +0.25% |
| 2026/02/05 | $0.01598 | -0.37% |
| 2026/02/04 | $0.01600 | -0.25% |
| 2026/02/03 | $0.01604 | +0.00% |
| 2026/02/02 | $0.01604 | +0.00% |
| 2026/02/01 | $0.01604 | -0.56% |
| 2026/01/31 | $0.01613 | -0.31% |
| 2026/01/30 | $0.01618 | -1.04% |
| 2026/01/29 | $0.01635 | +0.31% |
| 2026/01/28 | $0.01630 | +0.80% |
| 2026/01/27 | $0.01622 | +0.00% |
| 2026/01/26 | $0.01622 | +0.00% |
| 2026/01/25 | $0.01617 | +0.56% |
| 2026/01/24 | $0.01608 | +0.00% |
| 2026/01/23 | $0.01604 | +0.00% |
| 2026/01/22 | $0.01608 | +0.25% |
| 2026/01/21 | $0.01608 | +0.00% |
| 2026/01/20 | $0.01608 | +0.25% |
| 2026/01/19 | $0.01608 | +0.25% |
| 2026/01/18 | $0.01608 | +0.00% |
| 2026/01/17 | $0.01608 | +0.25% |
| 2026/01/16 | $0.01604 | -0.25% |
| 2026/01/15 | $0.01608 | -0.50% |
| 2026/01/14 | $0.01616 | +0.56% |
| 2026/01/13 | $0.01607 | -0.31% |
| 2026/01/12 | $0.01607 | +0.00% |
| 2026/01/11 | $0.01607 | +0.37% |
| 2026/01/10 | $0.01600 | -0.44% |
| 2026/01/09 | $0.01608 | +0.06% |
| 2026/01/08 | $0.01607 | -0.06% |
| 2026/01/07 | $0.01607 | +0.00% |
| 2026/01/06 | $0.01607 | +0.00% |
| 2026/01/05 | $0.01608 | +0.00% |
| 2026/01/04 | $0.01607 | +0.00% |
| 2026/01/03 | $0.01608 | +0.06% |
| 2026/01/02 | $0.01607 | +0.00% |
| 2026/01/01 | $0.01608 | +0.06% |
| 2025/12/31 | $0.01608 | +0.00% |
| 2025/12/30 | $0.01608 | +0.00% |
| 2025/12/29 | $0.01608 | -0.31% |
| 2025/12/28 | $0.01608 | -2.19% |
| 2025/12/27 | $0.01648 | +0.24% |
| 2025/12/26 | $0.01644 | -0.24% |
| 2025/12/25 | $0.01644 | +1.29% |
| 2025/12/24 | $0.01628 | +0.31% |
| 2025/12/23 | $0.01623 | +0.25% |
| 2025/12/22 | $0.01619 | +0.56% |
| 2025/12/21 | $0.01610 | -0.25% |
| 2025/12/20 | $0.01610 | -0.12% |
| 2025/12/19 | $0.01612 | +0.00% |
| 2025/12/18 | $0.01608 | +0.50% |
| 2025/12/17 | $0.01600 | -0.25% |
| 2025/12/16 | $0.01604 | -0.06% |
| 2025/12/15 | $0.01601 | -0.37% |
| 2025/12/14 | $0.01611 | -0.37% |
| 2025/12/13 | $0.01617 | -0.37% |
| 2025/12/12 | $0.01623 | +0.25% |
| 2025/12/11 | $0.01619 | -0.12% |
| 2025/12/10 | $0.01617 | -0.25% |
| 2025/12/09 | $0.01621 | -0.43% |
| 2025/12/08 | $0.01632 | +0.99% |
| 2025/12/07 | $0.01600 | +1.65% |
| 2025/12/06 | $0.01574 | +0.19% |
| 2025/12/05 | $0.01571 | +2.68% |
| 2025/12/04 | $0.01530 | -4.26% |
| 2025/12/03 | $0.01530 | -5.85% |
| 2025/12/02 | $0.01625 | -1.99% |
| 2025/12/01 | $0.01658 | -0.24% |
| 2025/11/30 | $0.01668 | +0.79% |
| 2025/11/29 | $0.01648 | +0.00% |
| 2025/11/28 | $0.01648 | -1.49% |
| 2025/11/27 | $0.01673 | +0.66% |
| 2025/11/26 | $0.01668 | +0.36% |
| 2025/11/25 | $0.01668 | -0.83% |
| 2025/11/24 | $0.01682 | +0.42% |
| 2025/11/23 | $0.01682 | +0.42% |
| 2025/11/22 | $0.01682 | -0.36% |
| 2025/11/21 | $0.01681 | +0.78% |
| 2025/11/20 | $0.01668 | -0.24% |
| 2025/11/19 | $0.01672 | +0.66% |
| 2025/11/18 | $0.01667 | -0.24% |
| 2025/11/17 | $0.01671 | +0.00% |
| 2025/11/16 | $0.01664 | -0.48% |
| 2025/11/15 | $0.01665 | -0.42% |
| 2025/11/14 | $0.01672 | +0.00% |
| 2025/11/13 | $0.01665 | -0.42% |
| 2025/11/12 | $0.01672 | -0.83% |
| 2025/11/11 | $0.01693 | +0.89% |
| 2025/11/10 | $0.01671 | -0.36% |
| 2025/11/09 | $0.01684 | +1.32% |
| 2025/11/08 | $0.01662 | -0.06% |
| 2025/11/07 | $0.01663 | +0.06% |
| 2025/11/06 | $0.01662 | +0.06% |
| 2025/11/05 | $0.01669 | +0.48% |