日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-15 | 0.5076 | 0.5396 | 0.5032 | 0.5245 | 6274.34万 | 7867.5万 |
2025-03-14 | 0.5242 | 0.5419 | 0.4925 | 0.5077 | 9336.84万 | 7615.5万 |
2025-03-13 | 0.5194 | 0.5525 | 0.4968 | 0.5252 | 1.33亿 | 7878万 |
2025-03-11 | 0.4912 | 0.5307 | 0.4454 | 0.4592 | 6900.96万 | 6888万 |
2025-03-10 | 0.5589 | 0.561 | 0.4733 | 0.491 | 5552.65万 | 7365万 |
2025-03-09 | 0.5787 | 0.5864 | 0.5508 | 0.5599 | 3438.93万 | 8398.5万 |
2025-03-08 | 0.5671 | 0.5976 | 0.5409 | 0.5784 | 7850.55万 | 8676万 |
2025-03-07 | 0.5786 | 0.6164 | 0.563 | 0.5661 | 6077.41万 | 8491.5万 |
2025-03-06 | 0.538 | 0.5841 | 0.525 | 0.5791 | 5860.17万 | 8686.5万 |
2025-03-05 | 0.5521 | 0.5584 | 0.4884 | 0.538 | 9275.77万 | 8070万 |
2025-03-04 | 0.6873 | 0.6873 | 0.5531 | 0.5551 | 1.14亿 | 8326.5万 |
2025-03-03 | 0.6316 | 0.6985 | 0.6208 | 0.6865 | 1亿 | 1.03亿 |
2025-03-02 | 0.6491 | 0.6502 | 0.6164 | 0.6311 | 4128.44万 | 9466.5万 |
2025-03-01 | 0.6346 | 0.6518 | 0.5808 | 0.6501 | 1.08亿 | 9751.5万 |
2025-02-28 | 0.6395 | 0.653 | 0.6181 | 0.6349 | 6810.26万 | 9523.5万 |
2025-02-27 | 0.6105 | 0.6501 | 0.5939 | 0.6389 | 1.03亿 | 9583.5万 |
2025-02-26 | 0.5978 | 0.6237 | 0.5408 | 0.6109 | 1.55亿 | 9163.5万 |
2025-02-25 | 0.7176 | 0.7565 | 0.5895 | 0.598 | 1.47亿 | 8970万 |
2025-02-24 | 0.7074 | 0.7225 | 0.682 | 0.7174 | 9378.58万 | 1.07亿 |
2025-02-23 | 0.6348 | 0.7219 | 0.6261 | 0.7068 | 1.04亿 | 1.06亿 |
2025-02-22 | 0.67 | 0.7604 | 0.614 | 0.6336 | 2.44亿 | 9504万 |
2025-02-21 | 0.6381 | 0.6762 | 0.6331 | 0.6703 | 6455.94万 | 1亿 |
2025-02-20 | 0.643 | 0.6662 | 0.6308 | 0.6377 | 5864.66万 | 9565.5万 |
2025-02-19 | 0.6801 | 0.6829 | 0.616 | 0.6429 | 7933.93万 | 9643.5万 |
2025-02-18 | 0.703 | 0.7307 | 0.6564 | 0.6803 | 8997.8万 | 1.02亿 |
2025-02-17 | 0.687 | 0.7347 | 0.6769 | 0.7022 | 5791.89万 | 1.05亿 |
2025-02-16 | 0.7139 | 0.7488 | 0.6736 | 0.6863 | 6606.99万 | 1.02亿 |
2025-02-15 | 0.6803 | 0.7319 | 0.673 | 0.7134 | 8091.33万 | 1.07亿 |
2025-02-14 | 0.7128 | 0.7227 | 0.6624 | 0.6802 | 8842.94万 | 1.02亿 |