日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.00006881 | 0.00006984 | 0.00005774 | 0.00006525 | 23.11万 | 37.25万 |
2025-05-31 | 0.00006403 | 0.00008048 | 0.0000469 | 0.00006881 | 26.49万 | 39.28万 |
2025-05-30 | 0.00006747 | 0.00007826 | 0.00004144 | 0.00006403 | 28.6万 | 36.56万 |
2025-05-29 | 0.00006892 | 0.00006924 | 0.00006703 | 0.00006747 | 27.23万 | 38.52万 |
2025-05-28 | 0.0000691 | 0.00006974 | 0.00006825 | 0.00006892 | 26.49万 | 39.35万 |
2025-05-27 | 0.00006868 | 0.00006929 | 0.0000683 | 0.0000691 | 25.68万 | 39.45万 |
2025-05-26 | 0.00007037 | 0.00007173 | 0.00006816 | 0.00006868 | 26.98万 | 39.21万 |
2025-05-25 | 0.00007156 | 0.0000719 | 0.00007035 | 0.00007035 | 27.76万 | 40.16万 |
2025-05-24 | 0.00007044 | 0.00007457 | 0.00006868 | 0.00007156 | 25.81万 | 40.85万 |
2025-05-23 | 0.0000683 | 0.0000758 | 0.00006829 | 0.00007044 | 80673.89 | 40.22万 |
2025-05-22 | 0.00006709 | 0.00006853 | 0.00006495 | 0.00006829 | 68731.22 | 38.99万 |
2025-05-21 | 0.00006911 | 0.00007405 | 0.00006363 | 0.00006709 | 82248.02 | 38.3万 |
2025-05-20 | 0.00007859 | 0.00007985 | 0.00006484 | 0.00006911 | 79712.83 | 39.46万 |
2025-05-19 | 0.0000758 | 0.00007987 | 0.0000758 | 0.00007859 | 73111.56 | 44.87万 |
2025-05-18 | 0.00007982 | 0.00008246 | 0.00007101 | 0.0000758 | 78537.94 | 43.28万 |
2025-05-17 | 0.0000897 | 0.00008973 | 0.00007902 | 0.00007982 | 76248.29 | 45.57万 |
2025-05-16 | 0.00009066 | 0.000104 | 0.00008968 | 0.0000897 | 89407.68 | 51.21万 |
2025-05-15 | 0.00009054 | 0.00009164 | 0.00009044 | 0.00009066 | 74925.45 | 51.76万 |
2025-05-14 | 0.00008429 | 0.00009223 | 0.00008427 | 0.00009054 | 72734.69 | 51.69万 |
2025-05-13 | 0.00009494 | 0.000112 | 0.00008394 | 0.00008429 | 74851.09 | 48.12万 |
2025-05-12 | 0.00008298 | 0.000118 | 0.0000828 | 0.00009494 | 12.01万 | 54.2万 |
2025-05-11 | 0.00008102 | 0.00008367 | 0.00008001 | 0.00008298 | 36978.93 | 47.38万 |
2025-05-10 | 0.00008395 | 0.00008395 | 0.00007635 | 0.00008102 | 51746.49 | 46.26万 |
2025-05-09 | 0.00007954 | 0.00008929 | 0.0000727 | 0.00008394 | 80545.67 | 47.92万 |
2025-05-08 | 0.00008068 | 0.00008214 | 0.0000754 | 0.00007952 | 29396.65 | 45.4万 |
2025-05-07 | 0.00009087 | 0.00009332 | 0.00007914 | 0.00008068 | 22156.48 | 46.06万 |
2025-05-06 | 0.00009714 | 0.00009738 | 0.0000855 | 0.00009087 | 20888.69 | 51.88万 |
2025-05-05 | 0.000108 | 0.000108 | 0.00009693 | 0.00009714 | 20810.54 | 55.46万 |
2025-05-04 | 0.000124 | 0.000148 | 0.00009898 | 0.000108 | 51424.37 | 61.91万 |
2025-05-03 | 0.000207 | 0.000208 | 0.000116 | 0.000124 | 98418.23 | 71.23万 |