日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-14 | 0.3991 | 0.419 | 0.38 | 0.4099 | 536.63万 | 5268.9万 |
2025-05-13 | 0.3912 | 0.4153 | 0.3829 | 0.3994 | 638.98万 | 5133.93万 |
2025-05-12 | 0.4094 | 0.4128 | 0.3696 | 0.3908 | 517.95万 | 5023.38万 |
2025-05-11 | 0.3938 | 0.4131 | 0.3885 | 0.4087 | 472.08万 | 5253.47万 |
2025-05-10 | 0.3719 | 0.3958 | 0.3604 | 0.3938 | 534.38万 | 5061.95万 |
2025-05-09 | 0.3416 | 0.3729 | 0.3373 | 0.3712 | 538.53万 | 4771.44万 |
2025-05-08 | 0.3616 | 0.3674 | 0.3358 | 0.3418 | 450.56万 | 4393.53万 |
2025-05-07 | 0.3815 | 0.3881 | 0.3453 | 0.3615 | 415.98万 | 4646.76万 |
2025-05-06 | 0.3966 | 0.4039 | 0.3661 | 0.3816 | 645.14万 | 4905.13万 |
2025-05-05 | 0.3896 | 0.4036 | 0.3752 | 0.3963 | 610.4万 | 5094.08万 |
2025-05-04 | 0.4455 | 0.4763 | 0.3813 | 0.3896 | 1215.48万 | 5007.96万 |
2025-05-03 | 0.4196 | 0.4536 | 0.4129 | 0.4444 | 1353.92万 | 5712.36万 |
2025-05-02 | 0.4522 | 0.4522 | 0.4143 | 0.4195 | 953.18万 | 5392.3万 |
2025-05-01 | 0.3858 | 0.5413 | 0.3766 | 0.4522 | 4711.68万 | 5812.63万 |
2025-04-30 | 0.3354 | 0.4017 | 0.3336 | 0.3851 | 1056.02万 | 4950.11万 |
2025-04-29 | 0.3362 | 0.3448 | 0.3287 | 0.3356 | 441.57万 | 4313.84万 |
2025-04-28 | 0.3606 | 0.3661 | 0.3365 | 0.3367 | 367.06万 | 4327.98万 |
2025-04-27 | 0.3652 | 0.3757 | 0.3553 | 0.3605 | 324.96万 | 4633.9万 |
2025-04-26 | 0.3534 | 0.3696 | 0.3519 | 0.3651 | 333.98万 | 4693.03万 |
2025-04-25 | 0.3579 | 0.3582 | 0.34 | 0.3536 | 455.22万 | 4545.21万 |
2025-04-24 | 0.3551 | 0.3621 | 0.35 | 0.3578 | 369.34万 | 4599.2万 |
2025-04-23 | 0.3358 | 0.3561 | 0.3307 | 0.3549 | 616.05万 | 4561.92万 |
2025-04-22 | 0.3343 | 0.3501 | 0.3338 | 0.3359 | 445.37万 | 4317.69万 |
2025-04-21 | 0.3383 | 0.3416 | 0.3286 | 0.3341 | 289.56万 | 4294.55万 |
2025-04-20 | 0.3271 | 0.3399 | 0.3248 | 0.3384 | 381.18万 | 4349.83万 |
2025-04-19 | 0.3175 | 0.3316 | 0.3122 | 0.3264 | 138.53万 | 4195.58万 |
2025-04-18 | 0.3043 | 0.3308 | 0.3035 | 0.3175 | 235.85万 | 4081.18万 |
2025-04-17 | 0.3074 | 0.3149 | 0.2961 | 0.3047 | 192.76万 | 3916.64万 |
2025-04-16 | 0.3111 | 0.3231 | 0.3068 | 0.3076 | 241.24万 | 3953.92万 |
2025-04-15 | 0.3155 | 0.3255 | 0.3072 | 0.3112 | 280.2万 | 4000.2万 |