日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-28 | 0.001289 | 0.001364 | 0.001284 | 0.001325 | 21712.02 | 80.07万 |
2025-04-27 | 0.001387 | 0.001387 | 0.001274 | 0.001289 | 53197.84 | 77.9万 |
2025-04-26 | 0.001239 | 0.001401 | 0.001215 | 0.001387 | 50644.83 | 83.82万 |
2025-04-25 | 0.001244 | 0.001284 | 0.001145 | 0.001231 | 62100.39 | 74.39万 |
2025-04-24 | 0.001183 | 0.0013 | 0.001177 | 0.00123 | 34826.22 | 74.33万 |
2025-04-23 | 0.001043 | 0.00127 | 0.001002 | 0.001177 | 51673.82 | 71.13万 |
2025-04-22 | 0.001148 | 0.00147 | 0.00102 | 0.001043 | 12501.89 | 63.03万 |
2025-04-21 | 0.00112 | 0.001313 | 0.001103 | 0.001148 | 32486.51 | 69.38万 |
2025-04-20 | 0.001126 | 0.001234 | 0.001092 | 0.00112 | 20662.55 | 67.68万 |
2025-04-19 | 0.00111 | 0.001203 | 0.001074 | 0.001135 | 32543.24 | 68.59万 |
2025-04-18 | 0.001088 | 0.001196 | 0.001085 | 0.00111 | 29413.02 | 67.08万 |
2025-04-17 | 0.001076 | 0.001105 | 0.001055 | 0.001085 | 26423.73 | 65.57万 |
2025-04-16 | 0.001154 | 0.001184 | 0.001063 | 0.001076 | 30061.96 | 65.02万 |
2025-04-15 | 0.001064 | 0.001206 | 0.001062 | 0.001155 | 76388.97 | 69.8万 |
2025-04-14 | 0.001109 | 0.001121 | 0.001035 | 0.001064 | 83589.14 | 64.3万 |
2025-04-13 | 0.001189 | 0.001223 | 0.001104 | 0.001109 | 78625.33 | 67.02万 |
2025-04-12 | 0.001125 | 0.001236 | 0.001093 | 0.001189 | 11.22万 | 71.85万 |
2025-04-11 | 0.001035 | 0.00113 | 0.00101 | 0.001105 | 84769.33 | 66.78万 |
2025-04-10 | 0.001047 | 0.001083 | 0.001008 | 0.001035 | 34793.64 | 62.55万 |
2025-04-09 | 0.0011 | 0.00119 | 0.001018 | 0.001052 | 59640.21 | 63.57万 |
2025-04-08 | 0.001068 | 0.001113 | 0.001005 | 0.0011 | 11.03万 | 66.47万 |
2025-04-07 | 0.001159 | 0.001198 | 0.001001 | 0.001064 | 11.97万 | 64.3万 |
2025-04-06 | 0.001124 | 0.001178 | 0.001072 | 0.001159 | 67460.45 | 70.04万 |
2025-04-05 | 0.001225 | 0.0013 | 0.001095 | 0.001124 | 26238.69 | 67.93万 |
2025-04-04 | 0.001179 | 0.001325 | 0.00104 | 0.001224 | 66131.22 | 73.97万 |
2025-04-03 | 0.001164 | 0.001317 | 0.001038 | 0.001197 | 50555.92 | 72.34万 |
2025-04-02 | 0.001119 | 0.001446 | 0.001093 | 0.001173 | 49287.35 | 70.89万 |
2025-04-01 | 0.001182 | 0.001291 | 0.001012 | 0.001119 | 75871.45 | 67.62万 |
2025-03-31 | 0.001107 | 0.001396 | 0.001106 | 0.00118 | 88821.71 | 71.31万 |
2025-03-30 | 0.001218 | 0.001222 | 0.001106 | 0.001108 | 54729.83 | 66.96万 |