日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-07 | 0.3055 | 0.4224 | 0.3031 | 0.3269 | 5255.16万 | 4428.21万 |
2025-04-06 | 0.2931 | 0.3485 | 0.2931 | 0.3045 | 981.54万 | 4124.77万 |
2025-04-05 | 0.2837 | 0.2963 | 0.2802 | 0.2935 | 422.9万 | 3975.77万 |
2025-04-04 | 0.2816 | 0.2912 | 0.2729 | 0.283 | 323.25万 | 3833.53万 |
2025-04-03 | 0.3025 | 0.3054 | 0.2789 | 0.2823 | 393.78万 | 3824.05万 |
2025-04-02 | 0.303 | 0.3107 | 0.3009 | 0.3039 | 387.2万 | 4116.65万 |
2025-04-01 | 0.3072 | 0.3118 | 0.2949 | 0.3029 | 497.67万 | 4103.1万 |
2025-03-31 | 0.3099 | 0.3176 | 0.304 | 0.3079 | 353.08万 | 4170.83万 |
2025-03-30 | 0.3238 | 0.326 | 0.307 | 0.3099 | 354.27万 | 4197.92万 |
2025-03-29 | 0.3508 | 0.3508 | 0.3161 | 0.3244 | 485.44万 | 4394.34万 |
2025-03-28 | 0.3515 | 0.3596 | 0.3418 | 0.3521 | 472.66万 | 4769.57万 |
2025-03-27 | 0.356 | 0.3663 | 0.3461 | 0.3516 | 489.25万 | 4762.79万 |
2025-03-26 | 0.3459 | 0.3663 | 0.3452 | 0.3582 | 1195.02万 | 4852.2万 |
2025-03-25 | 0.3392 | 0.35 | 0.3303 | 0.3458 | 509.76万 | 4684.23万 |
2025-03-24 | 0.343 | 0.3435 | 0.3344 | 0.3393 | 417.68万 | 4596.18万 |
2025-03-23 | 0.3356 | 0.3562 | 0.3413 | 0.3458 | 835.68万 | 4684.23万 |
2025-03-22 | 0.3542 | 0.3543 | 0.3246 | 0.3355 | 665.42万 | 4544.7万 |
2025-03-21 | 0.3639 | 0.3625 | 0.3473 | 0.3533 | 415.12万 | 4785.82万 |
2025-03-20 | 0.3492 | 0.387 | 0.3467 | 0.3638 | 1355.22万 | 4928.06万 |
2025-03-19 | 0.3464 | 0.3684 | 0.3334 | 0.3492 | 1447.16万 | 4730.28万 |
2025-03-18 | 0.3256 | 0.3527 | 0.3253 | 0.3456 | 560.7万 | 4681.52万 |
2025-03-17 | 0.3441 | 0.3459 | 0.3239 | 0.3244 | 444.82万 | 4394.34万 |
2025-03-16 | 0.3382 | 0.3485 | 0.335 | 0.3441 | 482.39万 | 4661.2万 |
2025-03-15 | 0.3262 | 0.3475 | 0.3238 | 0.3382 | 742.61万 | 4581.28万 |
2025-03-14 | 0.3295 | 0.3387 | 0.3164 | 0.3262 | 527.11万 | 4418.72万 |
2025-03-13 | 0.322 | 0.3345 | 0.3113 | 0.3298 | 477.62万 | 4467.49万 |
2025-03-11 | 0.3162 | 0.3392 | 0.3037 | 0.3124 | 589.74万 | 4231.79万 |
2025-03-10 | 0.3551 | 0.3563 | 0.3136 | 0.3166 | 608.48万 | 4288.68万 |
2025-03-09 | 0.364 | 0.3667 | 0.3515 | 0.3556 | 590.46万 | 4816.98万 |