日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.001132 | 0.001132 | 0.001055 | 0.001056 | 41449.97 | 54912 |
2025-05-31 | 0.001133 | 0.001133 | 0.001132 | 0.001132 | 45381.75 | 58864 |
2025-05-30 | 0.001143 | 0.001145 | 0.001132 | 0.001133 | 86161.12 | 58916 |
2025-05-29 | 0.001143 | 0.001145 | 0.001142 | 0.001143 | 77777.41 | 59436 |
2025-05-28 | 0.001051 | 0.001176 | 0.001044 | 0.001143 | 91154.7 | 59436 |
2025-05-27 | 0.001057 | 0.001058 | 0.00105 | 0.001051 | 75283.69 | 54652 |
2025-05-26 | 0.001027 | 0.00118 | 0.000964 | 0.001057 | 85107.64 | 54964 |
2025-05-25 | 0.001014 | 0.001033 | 0.000999 | 0.001027 | 78933.39 | 53404 |
2025-05-24 | 0.001009 | 0.001174 | 0.000957 | 0.001014 | 83115.16 | 52728 |
2025-05-23 | 0.001025 | 0.001028 | 0.000944 | 0.001009 | 26866.27 | 52468 |
2025-05-22 | 0.000991 | 0.001103 | 0.000949 | 0.001025 | 26459.68 | 53300 |
2025-05-21 | 0.000944 | 0.001104 | 0.000935 | 0.000991 | 26055.39 | 51532 |
2025-05-20 | 0.000964 | 0.001106 | 0.000929 | 0.000944 | 26192.19 | 49088 |
2025-05-19 | 0.001056 | 0.001136 | 0.000906 | 0.000964 | 29085.64 | 50128 |
2025-05-18 | 0.000923 | 0.003099 | 0.00082 | 0.001056 | 13.38万 | 54912 |
2025-05-17 | 0.000943 | 0.000977 | 0.000918 | 0.000923 | 25492.95 | 47996 |
2025-05-16 | 0.000986 | 0.000987 | 0.000942 | 0.000943 | 25944.58 | 49036 |
2025-05-15 | 0.00095 | 0.001094 | 0.00094 | 0.000987 | 27555.47 | 51324 |
2025-05-14 | 0.000976 | 0.001016 | 0.000937 | 0.00095 | 23012.87 | 49400 |
2025-05-13 | 0.000959 | 0.001239 | 0.000911 | 0.000976 | 29439.9 | 50752 |
2025-05-12 | 0.000891 | 0.001428 | 0.00089 | 0.000959 | 27269.36 | 49868 |
2025-05-11 | 0.000841 | 0.000891 | 0.000837 | 0.000891 | 11552.38 | 46332 |
2025-05-10 | 0.000834 | 0.000842 | 0.000834 | 0.000841 | 17244.53 | 43732 |
2025-05-09 | 0.000812 | 0.00097 | 0.00076 | 0.000834 | 26332.25 | 43368 |
2025-05-08 | 0.00091 | 0.00091 | 0.000811 | 0.000812 | 23655.87 | 42224 |
2025-05-07 | 0.000914 | 0.000965 | 0.00075 | 0.00091 | 18793.63 | 47320 |
2025-05-06 | 0.00073 | 0.000994 | 0.000729 | 0.000914 | 22173.94 | 47528 |
2025-05-05 | 0.000871 | 0.000871 | 0.000729 | 0.00073 | 14909.55 | 37960 |
2025-05-04 | 0.000798 | 0.000899 | 0.000754 | 0.000871 | 17486.94 | 45292 |
2025-05-03 | 0.000816 | 0.000816 | 0.000798 | 0.000798 | 16601.03 | 41496 |