日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-28 | 0.6296 | 0.6333 | 0.5965 | 0.6025 | 130.01万 | 3102.09万 |
2025-04-27 | 0.6284 | 0.641 | 0.6108 | 0.6302 | 134.77万 | 3244.71万 |
2025-04-26 | 0.5985 | 0.6344 | 0.5878 | 0.6285 | 225.88万 | 3235.96万 |
2025-04-25 | 0.6041 | 0.6041 | 0.5703 | 0.5985 | 174.33万 | 3081.5万 |
2025-04-24 | 0.5962 | 0.6152 | 0.5855 | 0.6058 | 190.18万 | 3119.08万 |
2025-04-23 | 0.5892 | 0.5973 | 0.5627 | 0.5963 | 174.81万 | 3070.17万 |
2025-04-22 | 0.586 | 0.6027 | 0.5772 | 0.5891 | 160.36万 | 3033.1万 |
2025-04-21 | 0.5976 | 0.6177 | 0.5756 | 0.586 | 162.57万 | 3017.14万 |
2025-04-20 | 0.5413 | 0.6107 | 0.5406 | 0.5976 | 319.11万 | 3076.86万 |
2025-04-19 | 0.5236 | 0.56 | 0.5163 | 0.5389 | 143.87万 | 2774.63万 |
2025-04-18 | 0.5149 | 0.5305 | 0.5043 | 0.5241 | 96.91万 | 2698.43万 |
2025-04-17 | 0.5147 | 0.5279 | 0.503 | 0.5136 | 143.69万 | 2644.37万 |
2025-04-16 | 0.5279 | 0.537 | 0.5139 | 0.5149 | 274.3万 | 2651.06万 |
2025-04-15 | 0.5187 | 0.5439 | 0.5114 | 0.5279 | 217.05万 | 2718万 |
2025-04-14 | 0.5461 | 0.5615 | 0.5028 | 0.5187 | 179.76万 | 2670.63万 |
2025-04-13 | 0.5194 | 0.5539 | 0.5152 | 0.546 | 165.86万 | 2811.19万 |
2025-04-12 | 0.5062 | 0.5333 | 0.5031 | 0.5191 | 158.68万 | 2672.69万 |
2025-04-11 | 0.5197 | 0.5232 | 0.4919 | 0.5067 | 241.91万 | 2608.84万 |
2025-04-10 | 0.4608 | 0.5269 | 0.4442 | 0.5193 | 225.16万 | 2673.72万 |
2025-04-09 | 0.4816 | 0.4978 | 0.457 | 0.4611 | 113.36万 | 2374.06万 |
2025-04-08 | 0.4743 | 0.5035 | 0.4254 | 0.4817 | 310.29万 | 2480.13万 |
2025-04-07 | 0.5283 | 0.5301 | 0.4622 | 0.4737 | 185.01万 | 2438.94万 |
2025-04-06 | 0.5275 | 0.5367 | 0.5103 | 0.5283 | 94.02万 | 2720.06万 |
2025-04-05 | 0.5181 | 0.535 | 0.5007 | 0.5275 | 201.62万 | 2715.94万 |
2025-04-04 | 0.4971 | 0.5235 | 0.4836 | 0.5185 | 168.29万 | 2669.6万 |
2025-04-03 | 0.5459 | 0.5517 | 0.4875 | 0.4971 | 252.09万 | 2559.42万 |
2025-04-02 | 0.5396 | 0.5767 | 0.5386 | 0.5482 | 205.54万 | 2822.52万 |
2025-04-01 | 0.5433 | 0.5576 | 0.5251 | 0.5389 | 146.07万 | 2774.63万 |
2025-03-31 | 0.5368 | 0.5571 | 0.5309 | 0.5438 | 140.39万 | 2799.86万 |
2025-03-30 | 0.5762 | 0.5777 | 0.5269 | 0.5369 | 189.13万 | 2764.34万 |