日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-14 | 0.3773 | 0.3891 | 0.3694 | 0.3736 | 61.2万 | -- |
2025-03-13 | 0.3831 | 0.3847 | 0.3654 | 0.3774 | 60.28万 | -- |
2025-03-11 | 0.4052 | 0.4173 | 0.3689 | 0.3773 | 61.71万 | -- |
2025-03-10 | 0.435 | 0.4403 | 0.4014 | 0.4052 | 56.89万 | -- |
2025-03-09 | 0.431 | 0.4443 | 0.4244 | 0.4351 | 60万 | -- |
2025-03-08 | 0.4408 | 0.4483 | 0.4203 | 0.4305 | 56.03万 | -- |
2025-03-07 | 0.4481 | 0.4633 | 0.4345 | 0.4408 | 61.5万 | -- |
2025-03-06 | 0.4348 | 0.455 | 0.432 | 0.4481 | 60.37万 | -- |
2025-03-05 | 0.434 | 0.4432 | 0.4055 | 0.4348 | 64.34万 | -- |
2025-03-04 | 0.4838 | 0.4858 | 0.4246 | 0.4336 | 58.41万 | -- |
2025-03-03 | 0.4523 | 0.4954 | 0.4441 | 0.4832 | 64.13万 | -- |
2025-03-02 | 0.4616 | 0.4669 | 0.4385 | 0.4523 | 62.4万 | -- |
2025-03-01 | 0.4698 | 0.4737 | 0.4395 | 0.4616 | 63.77万 | -- |
2025-02-28 | 0.454 | 0.4737 | 0.4512 | 0.4698 | 61.43万 | -- |
2025-02-27 | 0.4726 | 0.4815 | 0.4408 | 0.4559 | 56.89万 | -- |
2025-02-26 | 0.4732 | 0.4805 | 0.4416 | 0.4717 | 60.66万 | -- |
2025-02-25 | 0.512 | 0.5297 | 0.4704 | 0.4732 | 60.96万 | -- |
2025-02-24 | 0.5056 | 0.5176 | 0.4921 | 0.512 | 88.2万 | -- |
2025-02-23 | 0.4893 | 0.5143 | 0.481 | 0.5047 | 98.29万 | -- |
2025-02-22 | 0.5099 | 0.5263 | 0.4841 | 0.4892 | 99.99万 | -- |
2025-02-21 | 0.5281 | 0.5377 | 0.4968 | 0.5118 | 94.41万 | -- |
2025-02-20 | 0.5367 | 0.5532 | 0.5224 | 0.5285 | 80.56万 | -- |
2025-02-19 | 0.5483 | 0.5532 | 0.5196 | 0.5355 | 93.55万 | -- |
2025-02-18 | 0.5426 | 0.5721 | 0.5405 | 0.5491 | 86.54万 | -- |
2025-02-17 | 0.5512 | 0.5594 | 0.5403 | 0.5432 | 82.1万 | -- |
2025-02-16 | 0.5562 | 0.5661 | 0.5448 | 0.5498 | 91.17万 | -- |
2025-02-15 | 0.5508 | 0.5657 | 0.5398 | 0.556 | 108.13万 | -- |
2025-02-14 | 0.5637 | 0.5738 | 0.5361 | 0.5508 | 118.24万 | -- |
2025-02-13 | 0.5498 | 0.572 | 0.5399 | 0.5637 | 115.05万 | -- |