日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-20 | 0.000686 | 0.000726 | 0.00066 | 0.000696 | 23412.91 | 33312 |
2025-05-19 | 0.000772 | 0.000772 | 0.000651 | 0.000686 | 28635.47 | 32833 |
2025-05-18 | 0.000976 | 0.003299 | 0.000748 | 0.000772 | 17.3万 | 36949 |
2025-05-17 | 0.000972 | 0.000989 | 0.000961 | 0.000977 | 23981.93 | 46761 |
2025-05-16 | 0.000968 | 0.001099 | 0.00096 | 0.000972 | 26156.98 | 46522 |
2025-05-15 | 0.001047 | 0.001162 | 0.00096 | 0.000967 | 26519.7 | 46282 |
2025-05-14 | 0.000956 | 0.001194 | 0.000851 | 0.001047 | 24050.95 | 50111 |
2025-05-13 | 0.001278 | 0.00171 | 0.000851 | 0.000956 | 48423.43 | 45756 |
2025-05-12 | 0.000793 | 0.002798 | 0.000779 | 0.001278 | 83497.54 | 61167 |
2025-05-11 | 0.000782 | 0.000839 | 0.000779 | 0.000793 | 13575.13 | 37954 |
2025-05-10 | 0.00084 | 0.00084 | 0.000767 | 0.000782 | 16584.3 | 37428 |
2025-05-09 | 0.000814 | 0.000909 | 0.000814 | 0.00084 | 30565.21 | 40204 |
2025-05-08 | 0.000921 | 0.000977 | 0.0008 | 0.000814 | 23796.99 | 38959 |
2025-05-07 | 0.000933 | 0.000953 | 0.000901 | 0.000921 | 15904.81 | 44081 |
2025-05-06 | 0.000953 | 0.000953 | 0.000896 | 0.000933 | 16252.62 | 44655 |
2025-05-05 | 0.000953 | 0.000953 | 0.000953 | 0.000953 | 17347.62 | 45612 |
2025-05-04 | 0.000985 | 0.000986 | 0.000953 | 0.000953 | 16501.23 | 45612 |
2025-05-03 | 0.001143 | 0.001166 | 0.00095 | 0.000985 | 17292.31 | 47144 |
2025-05-02 | 0.001021 | 0.001178 | 0.000995 | 0.001143 | 16498.39 | 54706 |
2025-05-01 | 0.001071 | 0.001072 | 0.000957 | 0.001021 | 17374.69 | 48867 |
2025-04-30 | 0.001164 | 0.001196 | 0.00103 | 0.001071 | 16915.67 | 51260 |
2025-04-29 | 0.001318 | 0.001348 | 0.001134 | 0.001164 | 19058.09 | 55711 |
2025-04-28 | 0.00129 | 0.001357 | 0.001289 | 0.001318 | 17462.9 | 63082 |
2025-04-27 | 0.001274 | 0.001589 | 0.00125 | 0.00129 | 16008.74 | 61742 |
2025-04-26 | 0.001311 | 0.001382 | 0.00125 | 0.001274 | 16472.4 | 60976 |
2025-04-25 | 0.001324 | 0.001406 | 0.001307 | 0.001311 | 10268.76 | 62747 |
2025-04-24 | 0.00137 | 0.001408 | 0.0013 | 0.001324 | 14461.07 | 63369 |
2025-04-23 | 0.00127 | 0.0016 | 0.00126 | 0.001368 | 80759.65 | 65475 |
2025-04-22 | 0.00136 | 0.00137 | 0.00126 | 0.00127 | 67239.17 | 60784 |
2025-04-21 | 0.00123 | 0.00136 | 0.00118 | 0.00136 | 58979.08 | 65092 |