日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-21 | 0.001614 | 0.001635 | 0.001577 | 0.001588 | 5891.66 | 118.58万 |
2025-02-20 | 0.001628 | 0.001633 | 0.001602 | 0.001614 | 5735.83 | 120.52万 |
2025-02-19 | 0.001591 | 0.001628 | 0.001587 | 0.001628 | 5566.67 | 121.57万 |
2025-02-18 | 0.001594 | 0.001611 | 0.001587 | 0.001591 | 5766.39 | 118.8万 |
2025-02-17 | 0.001634 | 0.001658 | 0.001593 | 0.001594 | 5710.18 | 119.03万 |
2025-02-16 | 0.001657 | 0.001669 | 0.001632 | 0.001634 | 5770.09 | 122.02万 |
2025-02-15 | 0.001658 | 0.001677 | 0.001643 | 0.001657 | 5721.1 | 123.73万 |
2025-02-14 | 0.001663 | 0.001669 | 0.001636 | 0.001658 | 6134.45 | 123.81万 |
2025-02-13 | 0.001666 | 0.00168 | 0.001586 | 0.001663 | 6282.68 | 124.18万 |
2025-02-12 | 0.001651 | 0.00168 | 0.001622 | 0.001666 | 5772.22 | 124.41万 |
2025-02-11 | 0.001717 | 0.001747 | 0.001643 | 0.001651 | 6139.64 | 123.29万 |
2025-02-10 | 0.001712 | 0.001733 | 0.001703 | 0.001713 | 5812.15 | 127.92万 |
2025-02-09 | 0.001886 | 0.001901 | 0.001691 | 0.001712 | 6299.96 | 127.84万 |
2025-02-08 | 0.0021 | 0.00213 | 0.001826 | 0.001886 | 4171.74 | 140.83万 |
2025-02-07 | 0.002124 | 0.002153 | 0.002086 | 0.0021 | 3796.43 | 156.81万 |
2025-02-06 | 0.002167 | 0.002198 | 0.002113 | 0.002123 | 3830.22 | 158.53万 |
2025-02-05 | 0.002324 | 0.002357 | 0.002161 | 0.002168 | 4241.79 | 161.89万 |
2025-02-04 | 0.002309 | 0.002375 | 0.002283 | 0.002322 | 4506.93 | 173.39万 |
2025-02-03 | 0.002212 | 0.00233 | 0.002151 | 0.002309 | 4275.17 | 172.42万 |
2025-02-02 | 0.002207 | 0.00238 | 0.002199 | 0.002212 | 4398.63 | 165.18万 |
2025-02-01 | 0.002264 | 0.002288 | 0.0022 | 0.002206 | 4000.66 | 164.73万 |
2025-01-31 | 0.002405 | 0.002436 | 0.002264 | 0.002264 | 4216.86 | 169.06万 |
2025-01-30 | 0.002642 | 0.002677 | 0.002402 | 0.002405 | 4973.53 | 179.59万 |
2025-01-29 | 0.002675 | 0.002693 | 0.002602 | 0.002643 | 4760.8 | 197.36万 |
2025-01-28 | 0.002567 | 0.00268 | 0.0022 | 0.002675 | 6139.44 | 199.75万 |
2025-01-27 | 0.002551 | 0.002618 | 0.00255 | 0.002566 | 4550.39 | 191.61万 |
2025-01-26 | 0.003093 | 0.003703 | 0.002542 | 0.002552 | 6851.99 | 190.57万 |
2025-01-25 | 0.002205 | 0.003975 | 0.002196 | 0.003093 | 9019.93 | 230.97万 |
2025-01-24 | 0.002335 | 0.002373 | 0.002198 | 0.002205 | 5078.43 | 164.66万 |
2025-01-23 | 0.002376 | 0.002432 | 0.002335 | 0.002336 | 6177.72 | 174.36万 |