日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-17 | 0.2759 | 0.2796 | 0.269 | 0.2694 | 58002.12 | 588.14万 |
2025-03-16 | 0.2754 | 0.2796 | 0.2672 | 0.2759 | 57578.45 | 602.33万 |
2025-03-15 | 0.2744 | 0.2824 | 0.2649 | 0.2754 | 66117.71 | 601.24万 |
2025-03-14 | 0.2715 | 0.2796 | 0.2695 | 0.2744 | 63002.04 | 599.06万 |
2025-03-13 | 0.28 | 0.2827 | 0.2686 | 0.2714 | 58526.51 | 592.51万 |
2025-03-11 | 0.2991 | 0.3184 | 0.2627 | 0.2718 | 61890.9 | 593.38万 |
2025-03-10 | 0.3293 | 0.3296 | 0.299 | 0.2995 | 57161.64 | 653.86万 |
2025-03-09 | 0.3231 | 0.3294 | 0.3177 | 0.3292 | 60771.31 | 718.7万 |
2025-03-08 | 0.3401 | 0.3424 | 0.3098 | 0.3232 | 67104.65 | 705.6万 |
2025-03-07 | 0.3427 | 0.3571 | 0.3387 | 0.3401 | 59022.84 | 742.49万 |
2025-03-06 | 0.3373 | 0.3546 | 0.3298 | 0.3424 | 56629.04 | 747.51万 |
2025-03-05 | 0.3359 | 0.3404 | 0.3159 | 0.3373 | 64012.95 | 736.38万 |
2025-03-04 | 0.3975 | 0.3995 | 0.326 | 0.3335 | 58138.93 | 728.08万 |
2025-03-03 | 0.3434 | 0.4436 | 0.3401 | 0.3975 | 71795.23 | 867.81万 |
2025-03-02 | 0.351 | 0.361 | 0.3374 | 0.3435 | 56836.92 | 749.92万 |
2025-03-01 | 0.3819 | 0.3979 | 0.3354 | 0.351 | 77892.67 | 766.29万 |
2025-02-28 | 0.3635 | 0.3827 | 0.3468 | 0.3827 | 70469.14 | 835.5万 |
2025-02-27 | 0.3876 | 0.4485 | 0.3586 | 0.3636 | 61382.64 | 793.8万 |
2025-02-26 | 0.3983 | 0.4066 | 0.3649 | 0.3874 | 71610.02 | 845.76万 |
2025-02-25 | 0.4419 | 0.4496 | 0.3922 | 0.3993 | 60700.26 | 871.74万 |
2025-02-24 | 0.4348 | 0.4461 | 0.4229 | 0.4411 | 60639.68 | 962.99万 |
2025-02-23 | 0.4111 | 0.4368 | 0.4106 | 0.4339 | 62733.97 | 947.28万 |
2025-02-22 | 0.433 | 0.4451 | 0.4104 | 0.4112 | 59639.91 | 897.72万 |
2025-02-21 | 0.4321 | 0.4496 | 0.4275 | 0.433 | 62823.78 | 945.31万 |
2025-02-20 | 0.4294 | 0.4453 | 0.4249 | 0.4323 | 60383.49 | 943.78万 |
2025-02-19 | 0.4506 | 0.4568 | 0.4205 | 0.4292 | 66375.95 | 937.01万 |
2025-02-18 | 0.4566 | 0.4826 | 0.4478 | 0.4506 | 62500.35 | 983.73万 |
2025-02-17 | 0.4587 | 0.468 | 0.4513 | 0.4566 | 60967.26 | 996.83万 |
2025-02-16 | 0.4732 | 0.5016 | 0.4562 | 0.4581 | 64186.4 | 1000.11万 |