日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-22 | 0.003388 | 0.00362 | 0.003273 | 0.003502 | 64291.6 | 110.31万 |
2025-05-21 | 0.003651 | 0.003658 | 0.00333 | 0.003388 | 48843.05 | 106.72万 |
2025-05-20 | 0.003571 | 0.00418 | 0.003454 | 0.003651 | 70477.77 | 115.01万 |
2025-05-19 | 0.003252 | 0.00362 | 0.003171 | 0.003571 | 50351.6 | 112.49万 |
2025-05-18 | 0.003763 | 0.003767 | 0.00306 | 0.003252 | 62510.83 | 102.44万 |
2025-05-17 | 0.003919 | 0.00392 | 0.003688 | 0.003763 | 48111.37 | 118.53万 |
2025-05-16 | 0.003788 | 0.003962 | 0.003712 | 0.003918 | 10.14万 | 123.42万 |
2025-05-15 | 0.003875 | 0.003986 | 0.003682 | 0.003796 | 10.01万 | 119.57万 |
2025-05-14 | 0.004132 | 0.00427 | 0.003681 | 0.003865 | 10.1万 | 121.75万 |
2025-05-13 | 0.003883 | 0.004626 | 0.003883 | 0.004133 | 14.13万 | 130.19万 |
2025-05-12 | 0.00383 | 0.004036 | 0.003557 | 0.003887 | 90688.49 | 122.44万 |
2025-05-11 | 0.003895 | 0.003994 | 0.003739 | 0.00383 | 77730.87 | 120.64万 |
2025-05-10 | 0.003666 | 0.004399 | 0.003658 | 0.003895 | 19.06万 | 122.69万 |
2025-05-09 | 0.004062 | 0.00453 | 0.003656 | 0.003668 | 25.4万 | 115.54万 |
2025-05-08 | 0.005285 | 0.005622 | 0.003994 | 0.004062 | 33.69万 | 127.95万 |
2025-05-07 | 0.006652 | 0.009919 | 0.005102 | 0.005286 | 114.6万 | 166.51万 |
2025-05-06 | 0.002376 | 0.010763 | 0.00237 | 0.006652 | 199.14万 | 209.54万 |
2025-05-05 | 0.002405 | 0.002434 | 0.002362 | 0.002376 | 47903.57 | 74.84万 |
2025-05-04 | 0.002441 | 0.002465 | 0.00235 | 0.002404 | 60230.2 | 75.72万 |
2025-05-03 | 0.002516 | 0.002601 | 0.002437 | 0.002441 | 60085.44 | 76.89万 |
2025-05-02 | 0.002322 | 0.00267 | 0.002309 | 0.002517 | 75071.29 | 79.28万 |
2025-05-01 | 0.002312 | 0.002359 | 0.002274 | 0.002322 | 64529.01 | 73.14万 |
2025-04-30 | 0.002325 | 0.002345 | 0.002215 | 0.002312 | 63920.34 | 72.83万 |
2025-04-29 | 0.002335 | 0.002489 | 0.002315 | 0.002325 | 66733.7 | 73.24万 |
2025-04-28 | 0.002377 | 0.002379 | 0.002326 | 0.002335 | 58943.63 | 73.55万 |
2025-04-27 | 0.002378 | 0.002438 | 0.002365 | 0.002377 | 66350.41 | 74.87万 |
2025-04-26 | 0.002483 | 0.002509 | 0.002378 | 0.002378 | 12.06万 | 74.9万 |
2025-04-25 | 0.002644 | 0.002645 | 0.002463 | 0.002479 | 98873.47 | 78.09万 |
2025-04-24 | 0.002183 | 0.002678 | 0.002182 | 0.002644 | 14.2万 | 83.28万 |
2025-04-23 | 0.002239 | 0.002258 | 0.002175 | 0.002185 | 14.91万 | 68.83万 |