日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-30 | 0.004001 | 0.004217 | 0.00398 | 0.004111 | 256.89 | 402.08万 |
2025-03-29 | 0.003969 | 0.004151 | 0.003624 | 0.004001 | 1451.41 | 391.32万 |
2025-03-28 | 0.003749 | 0.004001 | 0.003404 | 0.003969 | 1558.84 | 388.19万 |
2025-03-27 | 0.004007 | 0.004518 | 0.003524 | 0.003749 | 4076.11 | 366.68万 |
2025-03-26 | 0.004384 | 0.004384 | 0.003518 | 0.004007 | 689.05 | 391.91万 |
2025-03-25 | 0.004317 | 0.004633 | 0.004169 | 0.004384 | 4081.45 | 428.78万 |
2025-03-24 | 0.004031 | 0.004395 | 0.003861 | 0.004317 | 1022.72 | 422.23万 |
2025-03-23 | 0.003942 | 0.004059 | 0.003324 | 0.004031 | 613.3 | 394.26万 |
2025-03-22 | 0.003992 | 0.004739 | 0.003444 | 0.003942 | 1239.93 | 385.55万 |
2025-03-21 | 0.003778 | 0.004752 | 0.003643 | 0.003992 | 2064.59 | 390.44万 |
2025-03-20 | 0.003719 | 0.003834 | 0.003326 | 0.003778 | 5691.2 | 369.51万 |
2025-03-19 | 0.004074 | 0.004365 | 0.003564 | 0.003719 | 1778.86 | 363.74万 |
2025-03-18 | 0.003109 | 0.004093 | 0.00304 | 0.004074 | 1727.06 | 398.46万 |
2025-03-17 | 0.004168 | 0.004416 | 0.002874 | 0.003085 | 1216.45 | 301.73万 |
2025-03-16 | 0.003757 | 0.004774 | 0.003254 | 0.004168 | 5575.05 | 407.66万 |
2025-03-15 | 0.004756 | 0.0055 | 0.001712 | 0.003757 | 12637.24 | 367.46万 |
2025-03-14 | 0.005395 | 0.005395 | 0.004734 | 0.004756 | 1059.91 | 465.17万 |
2025-03-13 | 0.004795 | 0.005446 | 0.004794 | 0.005395 | 2127.62 | 527.67万 |
2025-03-11 | 0.003717 | 0.005628 | 0.003599 | 0.005188 | 7820.59 | 507.42万 |
2025-03-10 | 0.004425 | 0.00459 | 0.003599 | 0.003717 | 5819.82 | 363.55万 |
2025-03-09 | 0.004343 | 0.00515 | 0.004113 | 0.004425 | 20884.86 | 432.79万 |
2025-03-08 | 0.007048 | 0.007059 | 0.004319 | 0.004343 | 22592.02 | 424.77万 |
2025-03-07 | 0.003434 | 0.008314 | 0.003366 | 0.007051 | 45914.98 | 689.63万 |
2025-03-06 | 0.00324 | 0.003668 | 0.003179 | 0.003434 | 3000.48 | 335.87万 |
2025-03-05 | 0.003002 | 0.003315 | 0.002914 | 0.00324 | 2825.35 | 316.89万 |
2025-03-04 | 0.003189 | 0.003482 | 0.002842 | 0.003002 | 7290.04 | 293.61万 |
2025-03-03 | 0.002747 | 0.003219 | 0.002468 | 0.003189 | 6911.64 | 311.9万 |
2025-03-02 | 0.003048 | 0.003807 | 0.002744 | 0.002747 | 6739.7 | 268.67万 |
2025-03-01 | 0.002506 | 0.003129 | 0.002395 | 0.003048 | 9071.19 | 298.11万 |