日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-15 | 0.041443 | 0.045415 | 0.041214 | 0.043224 | 2391.51万 | 950.92万 |
2025-03-14 | 0.043466 | 0.043784 | 0.040325 | 0.041455 | 2675.46万 | 912.01万 |
2025-03-13 | 0.041911 | 0.043625 | 0.040887 | 0.043494 | 2094.75万 | 956.86万 |
2025-03-11 | 0.037604 | 0.041543 | 0.035036 | 0.036164 | 2110.15万 | 795.6万 |
2025-03-10 | 0.043323 | 0.043593 | 0.035386 | 0.037677 | 1964.29万 | 828.89万 |
2025-03-09 | 0.04528 | 0.046847 | 0.043329 | 0.043345 | 1643.19万 | 953.59万 |
2025-03-08 | 0.048205 | 0.048861 | 0.04276 | 0.045307 | 2116.19万 | 996.75万 |
2025-03-07 | 0.050777 | 0.052673 | 0.048198 | 0.048212 | 2217.99万 | 1060.66万 |
2025-03-06 | 0.049979 | 0.051386 | 0.049035 | 0.050751 | 2311.04万 | 1116.52万 |
2025-03-05 | 0.051889 | 0.05259 | 0.048176 | 0.049935 | 2086.08万 | 1098.57万 |
2025-03-04 | 0.059406 | 0.059756 | 0.049393 | 0.051903 | 2104.95万 | 1141.86万 |
2025-03-03 | 0.05402 | 0.059721 | 0.050338 | 0.059503 | 2327.84万 | 1309.06万 |
2025-03-02 | 0.048409 | 0.054742 | 0.047987 | 0.053986 | 1778.85万 | 1187.69万 |
2025-03-01 | 0.048706 | 0.04884 | 0.044702 | 0.048398 | 1849.33万 | 1064.75万 |
2025-02-28 | 0.04964 | 0.051354 | 0.047343 | 0.048701 | 1795.76万 | 1071.42万 |
2025-02-27 | 0.050775 | 0.051875 | 0.044601 | 0.049665 | 1728.47万 | 1092.63万 |
2025-02-26 | 0.049221 | 0.052253 | 0.046547 | 0.050772 | 1953.91万 | 1116.98万 |
2025-02-25 | 0.062117 | 0.062159 | 0.049108 | 0.049239 | 1571.24万 | 1083.25万 |
2025-02-24 | 0.063352 | 0.064516 | 0.061095 | 0.062069 | 1497.38万 | 1365.51万 |
2025-02-23 | 0.062083 | 0.064858 | 0.060642 | 0.063304 | 1551.55万 | 1392.68万 |
2025-02-22 | 0.061526 | 0.065329 | 0.059227 | 0.062057 | 1873.92万 | 1365.25万 |
2025-02-21 | 0.061479 | 0.065042 | 0.059037 | 0.061522 | 1671.41万 | 1353.48万 |
2025-02-20 | 0.062069 | 0.065011 | 0.060987 | 0.061482 | 2309.63万 | 1352.6万 |
2025-02-19 | 0.067235 | 0.067394 | 0.060473 | 0.062091 | 2032.93万 | 1366万 |
2025-02-18 | 0.07005 | 0.072575 | 0.065042 | 0.067252 | 2182.37万 | 1479.54万 |
2025-02-17 | 0.061224 | 0.071364 | 0.060883 | 0.069924 | 3314.53万 | 1538.32万 |
2025-02-16 | 0.060364 | 0.061961 | 0.059898 | 0.061194 | 3472.11万 | 1346.26万 |
2025-02-15 | 0.060492 | 0.062597 | 0.059325 | 0.060495 | 2557.09万 | 1330.89万 |
2025-02-14 | 0.062949 | 0.064807 | 0.058517 | 0.060493 | 2063.12万 | 1330.84万 |