日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.001414 | 0.001427 | 0.001399 | 0.001422 | 94832.89 | 142.2万 |
2025-05-31 | 0.001388 | 0.001447 | 0.001368 | 0.001414 | 10.93万 | 141.4万 |
2025-05-30 | 0.00135 | 0.001398 | 0.00135 | 0.001388 | 10.7万 | 138.8万 |
2025-05-29 | 0.001345 | 0.001377 | 0.001334 | 0.00135 | 95987.39 | 135万 |
2025-05-28 | 0.001325 | 0.001349 | 0.001325 | 0.001345 | 89760.39 | 134.5万 |
2025-05-27 | 0.001311 | 0.001326 | 0.001311 | 0.001325 | 94974.76 | 132.5万 |
2025-05-26 | 0.001311 | 0.00134 | 0.001299 | 0.001311 | 92109.79 | 131.1万 |
2025-05-25 | 0.001311 | 0.001328 | 0.001294 | 0.001311 | 91845.68 | 131.1万 |
2025-05-24 | 0.001302 | 0.001314 | 0.001295 | 0.001311 | 79404.93 | 131.1万 |
2025-05-23 | 0.001299 | 0.001315 | 0.001289 | 0.001302 | 36898.12 | 130.2万 |
2025-05-22 | 0.001271 | 0.001391 | 0.001249 | 0.001299 | 33226.7 | 129.9万 |
2025-05-21 | 0.001259 | 0.001278 | 0.001244 | 0.001271 | 28066.05 | 127.1万 |
2025-05-20 | 0.001256 | 0.00127 | 0.001233 | 0.001258 | 40260.62 | 125.8万 |
2025-05-19 | 0.001236 | 0.001278 | 0.001215 | 0.001256 | 35751.08 | 125.6万 |
2025-05-18 | 0.001236 | 0.001277 | 0.00121 | 0.001236 | 85640.02 | 123.6万 |
2025-05-17 | 0.001387 | 0.001391 | 0.001195 | 0.001231 | 33.06万 | 123.1万 |
2025-05-16 | 0.001532 | 0.001598 | 0.001346 | 0.00137 | 31640.04 | 137万 |
2025-05-15 | 0.001615 | 0.001616 | 0.001505 | 0.001517 | 48396.85 | 151.7万 |
2025-05-14 | 0.001624 | 0.001625 | 0.001591 | 0.001615 | 40914.32 | 161.5万 |
2025-05-13 | 0.001544 | 0.001643 | 0.001509 | 0.001624 | 62676.75 | 162.4万 |
2025-05-12 | 0.00194 | 0.001953 | 0.0015 | 0.001544 | 35111.57 | 154.4万 |
2025-05-11 | 0.001968 | 0.001973 | 0.001918 | 0.00194 | 25431.81 | 194万 |
2025-05-10 | 0.001979 | 0.002008 | 0.001941 | 0.001968 | 51913.96 | 196.8万 |
2025-05-09 | 0.001926 | 0.001989 | 0.001926 | 0.001979 | 34534.34 | 197.9万 |
2025-05-08 | 0.001896 | 0.001941 | 0.001882 | 0.001932 | 27025.49 | 193.2万 |
2025-05-07 | 0.001896 | 0.001902 | 0.001862 | 0.001896 | 16923.45 | 189.6万 |
2025-05-06 | 0.001863 | 0.001901 | 0.001847 | 0.001896 | 19735.82 | 189.6万 |
2025-05-05 | 0.001833 | 0.001865 | 0.001817 | 0.001863 | 21824.34 | 186.3万 |
2025-05-04 | 0.001821 | 0.00184 | 0.001815 | 0.001833 | 18267.47 | 183.3万 |
2025-05-03 | 0.001822 | 0.001834 | 0.001803 | 0.001821 | 20849.89 | 182.1万 |