日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-29 | 0.044453 | 0.056518 | 0.041808 | 0.055029 | 2002.38万 | 5502.9万 |
2025-04-28 | 0.049255 | 0.049935 | 0.043221 | 0.044378 | 1474.64万 | 4437.8万 |
2025-04-27 | 0.046299 | 0.05023 | 0.046248 | 0.049726 | 1678.19万 | 4972.6万 |
2025-04-26 | 0.050641 | 0.052533 | 0.046302 | 0.046365 | 1965.72万 | 4636.5万 |
2025-04-25 | 0.039055 | 0.051725 | 0.037666 | 0.050931 | 1824.07万 | 5093.1万 |
2025-04-24 | 0.039423 | 0.048879 | 0.037667 | 0.039153 | 1533.04万 | 3915.3万 |
2025-04-23 | 0.028838 | 0.039076 | 0.028151 | 0.038934 | 1977.22万 | 3893.4万 |
2025-04-22 | 0.029192 | 0.030619 | 0.027663 | 0.028852 | 1348.28万 | 2885.2万 |
2025-04-21 | 0.031555 | 0.033202 | 0.027782 | 0.029184 | 1205.98万 | 2918.4万 |
2025-04-20 | 0.028382 | 0.032862 | 0.028173 | 0.03159 | 810.49万 | 3159万 |
2025-04-19 | 0.034887 | 0.035139 | 0.028043 | 0.02852 | 751.32万 | 2852万 |
2025-04-18 | 0.035994 | 0.03812 | 0.034595 | 0.034968 | 825.15万 | 3496.8万 |
2025-04-17 | 0.0347 | 0.037767 | 0.031574 | 0.03611 | 1255.24万 | 3611万 |
2025-04-16 | 0.037472 | 0.041086 | 0.034653 | 0.034724 | 1089.69万 | 3472.4万 |
2025-04-15 | 0.029702 | 0.040042 | 0.029702 | 0.037393 | 1098.14万 | 3739.3万 |
2025-04-14 | 0.029909 | 0.03228 | 0.02772 | 0.029769 | 882.96万 | 2976.9万 |
2025-04-13 | 0.023357 | 0.03175 | 0.02167 | 0.029957 | 1437.32万 | 2995.7万 |
2025-04-12 | 0.019728 | 0.023575 | 0.019185 | 0.023091 | 820.49万 | 2309.1万 |
2025-04-11 | 0.020505 | 0.020598 | 0.018818 | 0.019714 | 790.81万 | 1971.4万 |
2025-04-10 | 0.017802 | 0.021725 | 0.016746 | 0.020624 | 1262.86万 | 2062.4万 |
2025-04-09 | 0.018932 | 0.019926 | 0.017448 | 0.017744 | 786.47万 | 1774.4万 |
2025-04-08 | 0.018937 | 0.020549 | 0.017171 | 0.018925 | 1328.28万 | 1892.5万 |
2025-04-07 | 0.021208 | 0.021604 | 0.018018 | 0.01897 | 653.33万 | 1897万 |
2025-04-06 | 0.022087 | 0.022405 | 0.0207 | 0.021185 | 336.9万 | 2118.5万 |
2025-04-05 | 0.023006 | 0.023006 | 0.020291 | 0.022158 | 792.64万 | 2215.8万 |
2025-04-04 | 0.023587 | 0.024299 | 0.021059 | 0.022971 | 874.08万 | 2297.1万 |
2025-04-03 | 0.028725 | 0.028725 | 0.022434 | 0.023581 | 1038.23万 | 2358.1万 |
2025-04-02 | 0.031617 | 0.0335 | 0.028007 | 0.028687 | 739.11万 | 2868.7万 |
2025-04-01 | 0.033167 | 0.034489 | 0.031189 | 0.031625 | 607.6万 | 3162.5万 |
2025-03-31 | 0.033464 | 0.034893 | 0.03179 | 0.033181 | 408.25万 | 3318.1万 |