日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.035931 | 0.037131 | 0.035689 | 0.03667 | 385.05万 | 1326.33万 |
2025-05-31 | 0.042306 | 0.042745 | 0.035673 | 0.035931 | 709.29万 | 1299.6万 |
2025-05-30 | 0.045103 | 0.046139 | 0.0416 | 0.042292 | 468.68万 | 1529.67万 |
2025-05-29 | 0.045453 | 0.046763 | 0.043234 | 0.045113 | 443.62万 | 1631.71万 |
2025-05-28 | 0.044392 | 0.047035 | 0.042033 | 0.045445 | 742.03万 | 1643.71万 |
2025-05-27 | 0.037503 | 0.048249 | 0.036422 | 0.044382 | 949.44万 | 1605.27万 |
2025-05-26 | 0.041799 | 0.041801 | 0.035075 | 0.037474 | 764.11万 | 1355.41万 |
2025-05-25 | 0.039771 | 0.044158 | 0.039766 | 0.041729 | 675.92万 | 1509.31万 |
2025-05-24 | 0.040182 | 0.041735 | 0.038623 | 0.039773 | 1253.08万 | 1438.56万 |
2025-05-23 | 0.036456 | 0.040188 | 0.036165 | 0.040082 | 988.16万 | 1449.74万 |
2025-05-22 | 0.035101 | 0.038723 | 0.03463 | 0.036456 | 893.78万 | 1318.59万 |
2025-05-21 | 0.034398 | 0.035707 | 0.033754 | 0.03507 | 605.61万 | 1268.46万 |
2025-05-20 | 0.037294 | 0.037343 | 0.033482 | 0.034404 | 645.4万 | 1244.37万 |
2025-05-19 | 0.036622 | 0.03924 | 0.035621 | 0.037235 | 721.16万 | 1346.76万 |
2025-05-18 | 0.038348 | 0.038494 | 0.035458 | 0.036508 | 617万 | 1320.47万 |
2025-05-17 | 0.041087 | 0.042808 | 0.03831 | 0.038373 | 612.15万 | 1387.92万 |
2025-05-16 | 0.049457 | 0.052049 | 0.040517 | 0.041146 | 1165.82万 | 1488.22万 |
2025-05-15 | 0.047126 | 0.049751 | 0.045198 | 0.049624 | 1098.87万 | 1794.87万 |
2025-05-14 | 0.04915 | 0.049731 | 0.046123 | 0.047256 | 1272.93万 | 1709.22万 |
2025-05-13 | 0.050636 | 0.051899 | 0.047216 | 0.049254 | 1747.27万 | 1781.48万 |
2025-05-12 | 0.050732 | 0.054624 | 0.049165 | 0.050663 | 1195.35万 | 1832.45万 |
2025-05-11 | 0.050566 | 0.053027 | 0.048009 | 0.050712 | 1304.98万 | 1834.22万 |
2025-05-10 | 0.05027 | 0.052916 | 0.049656 | 0.050605 | 1342.75万 | 1830.35万 |
2025-05-09 | 0.043219 | 0.051178 | 0.043219 | 0.050406 | 973.88万 | 1823.15万 |
2025-05-08 | 0.045891 | 0.046337 | 0.041852 | 0.043396 | 615.79万 | 1569.6万 |
2025-05-07 | 0.045963 | 0.049839 | 0.042791 | 0.045939 | 721.62万 | 1661.58万 |
2025-05-06 | 0.049243 | 0.050117 | 0.045947 | 0.045984 | 559.77万 | 1663.21万 |
2025-05-05 | 0.052695 | 0.05444 | 0.046392 | 0.049299 | 759.11万 | 1783.11万 |
2025-05-04 | 0.064611 | 0.066024 | 0.04895 | 0.052701 | 939.78万 | 1906.16万 |
2025-05-03 | 0.056135 | 0.065192 | 0.055632 | 0.064688 | 1033.87万 | 2339.72万 |