日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.030226 | 0.030282 | 0.027512 | 0.027618 | 344.49万 | 1270.42万 |
2025-05-30 | 0.03149 | 0.032522 | 0.030153 | 0.030218 | 347.39万 | 1390.02万 |
2025-05-29 | 0.03215 | 0.032904 | 0.030665 | 0.031435 | 506.27万 | 1446.01万 |
2025-05-28 | 0.031917 | 0.033472 | 0.03104 | 0.032145 | 356.42万 | 1478.67万 |
2025-05-27 | 0.032071 | 0.033119 | 0.031276 | 0.031857 | 288.74万 | 1465.42万 |
2025-05-26 | 0.031975 | 0.032205 | 0.030432 | 0.03207 | 315.31万 | 1475.22万 |
2025-05-25 | 0.032281 | 0.033278 | 0.031713 | 0.031971 | 298万 | 1470.66万 |
2025-05-24 | 0.03443 | 0.03527 | 0.032052 | 0.032094 | 407.99万 | 1476.32万 |
2025-05-23 | 0.033137 | 0.035528 | 0.033202 | 0.034549 | 461.83万 | 1589.25万 |
2025-05-22 | 0.032997 | 0.034308 | 0.032209 | 0.033193 | 493.1万 | 1526.87万 |
2025-05-21 | 0.033476 | 0.034117 | 0.031923 | 0.033002 | 389.02万 | 1518.09万 |
2025-05-20 | 0.034504 | 0.034769 | 0.032155 | 0.033482 | 368.52万 | 1540.17万 |
2025-05-19 | 0.033003 | 0.034676 | 0.032514 | 0.034585 | 346.93万 | 1590.91万 |
2025-05-18 | 0.033397 | 0.03351 | 0.032103 | 0.032953 | 287.27万 | 1515.83万 |
2025-05-17 | 0.03383 | 0.035995 | 0.033331 | 0.033402 | 376.63万 | 1536.49万 |
2025-05-16 | 0.037452 | 0.037932 | 0.033213 | 0.033779 | 595.39万 | 1553.83万 |
2025-05-15 | 0.039984 | 0.041003 | 0.0372 | 0.037396 | 441.98万 | 1720.21万 |
2025-05-14 | 0.038654 | 0.040298 | 0.0368 | 0.039989 | 429.2万 | 1839.49万 |
2025-05-13 | 0.039042 | 0.041501 | 0.037345 | 0.038685 | 529.05万 | 1779.51万 |
2025-05-12 | 0.039453 | 0.039617 | 0.038072 | 0.03906 | 394.07万 | 1796.76万 |
2025-05-11 | 0.037909 | 0.040922 | 0.03772 | 0.039496 | 496.16万 | 1816.81万 |
2025-05-10 | 0.036591 | 0.038495 | 0.036547 | 0.037938 | 553.11万 | 1745.14万 |
2025-05-09 | 0.033009 | 0.036451 | 0.032867 | 0.036451 | 356.21万 | 1676.74万 |
2025-05-08 | 0.033364 | 0.033804 | 0.032313 | 0.033005 | 212.68万 | 1518.23万 |
2025-05-07 | 0.033995 | 0.03402 | 0.032177 | 0.033391 | 210.09万 | 1535.98万 |
2025-05-06 | 0.032767 | 0.035528 | 0.032316 | 0.034016 | 237.05万 | 1564.73万 |
2025-05-05 | 0.034546 | 0.034628 | 0.032542 | 0.032731 | 171.9万 | 1505.62万 |
2025-05-04 | 0.036696 | 0.036799 | 0.033811 | 0.034549 | 214.07万 | 1589.25万 |
2025-05-03 | 0.037709 | 0.037945 | 0.035618 | 0.036696 | 278.07万 | 1688.01万 |
2025-05-02 | 0.036553 | 0.038326 | 0.035948 | 0.037709 | 335.61万 | 1734.61万 |