日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.4346 | 0.4377 | 0.3836 | 0.3903 | 1.6亿 | 11.24亿 |
2025-05-30 | 0.446 | 0.4585 | 0.4328 | 0.4345 | 1.07亿 | 12.51亿 |
2025-05-29 | 0.4462 | 0.4514 | 0.4299 | 0.4459 | 1.24亿 | 12.84亿 |
2025-05-28 | 0.4469 | 0.4618 | 0.4362 | 0.4463 | 1.25亿 | 12.85亿 |
2025-05-27 | 0.4579 | 0.4695 | 0.441 | 0.4468 | 1.1亿 | 12.86亿 |
2025-05-26 | 0.4699 | 0.4717 | 0.4342 | 0.458 | 1.34亿 | 13.19亿 |
2025-05-25 | 0.4688 | 0.4802 | 0.4629 | 0.4699 | 1.25亿 | 13.53亿 |
2025-05-24 | 0.5251 | 0.5414 | 0.4657 | 0.4686 | 1.97亿 | 13.49亿 |
2025-05-23 | 0.5086 | 0.5356 | 0.5086 | 0.5252 | 1.53亿 | 15.12亿 |
2025-05-22 | 0.5016 | 0.5225 | 0.4955 | 0.5087 | 1.51亿 | 14.65亿 |
2025-05-21 | 0.4995 | 0.5084 | 0.4889 | 0.5017 | 1.24亿 | 14.44亿 |
2025-05-20 | 0.5142 | 0.5165 | 0.4802 | 0.4998 | 1.4亿 | 14.39亿 |
2025-05-19 | 0.4965 | 0.5273 | 0.4862 | 0.5141 | 1.41亿 | 14.8亿 |
2025-05-18 | 0.5219 | 0.5221 | 0.4852 | 0.4961 | 1.49亿 | 14.28亿 |
2025-05-17 | 0.5396 | 0.5492 | 0.5179 | 0.5218 | 1.42亿 | 15.02亿 |
2025-05-16 | 0.5748 | 0.5789 | 0.5299 | 0.5393 | 1.95亿 | 15.53亿 |
2025-05-15 | 0.6005 | 0.6107 | 0.5671 | 0.5738 | 1.6亿 | 16.52亿 |
2025-05-14 | 0.5862 | 0.618 | 0.5537 | 0.5998 | 2.08亿 | 17.27亿 |
2025-05-13 | 0.5828 | 0.6233 | 0.5631 | 0.5889 | 1.59亿 | 16.96亿 |
2025-05-12 | 0.6155 | 0.6194 | 0.5656 | 0.5828 | 1.04亿 | 16.78亿 |
2025-05-11 | 0.5885 | 0.6244 | 0.5785 | 0.6142 | 1.17亿 | 17.68亿 |
2025-05-10 | 0.5655 | 0.6132 | 0.5634 | 0.5888 | 1.42亿 | 16.95亿 |
2025-05-09 | 0.5087 | 0.5739 | 0.5087 | 0.5668 | 1.27亿 | 16.32亿 |
2025-05-08 | 0.5107 | 0.519 | 0.4957 | 0.5088 | 5196.19万 | 14.65亿 |
2025-05-07 | 0.5134 | 0.5164 | 0.4898 | 0.5107 | 6093.33万 | 14.7亿 |
2025-05-06 | 0.5196 | 0.5271 | 0.5025 | 0.5133 | 6794.65万 | 14.78亿 |
2025-05-05 | 0.5467 | 0.554 | 0.5161 | 0.5192 | 7027.46万 | 14.95亿 |
2025-05-04 | 0.5789 | 0.582 | 0.5421 | 0.5466 | 5876.86万 | 15.74亿 |
2025-05-03 | 0.5695 | 0.5932 | 0.5383 | 0.5786 | 1.69亿 | 16.66亿 |
2025-05-02 | 0.4946 | 0.6031 | 0.4932 | 0.5695 | 2.24亿 | 16.4亿 |