日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.000908 | 0.00093 | 0.000906 | 0.000913 | 72531.96 | 9644 |
2025-05-31 | 0.000925 | 0.000936 | 0.000906 | 0.000908 | 98246.13 | 9588 |
2025-05-30 | 0.000951 | 0.000974 | 0.000924 | 0.000925 | 10万 | 9766 |
2025-05-29 | 0.000984 | 0.000991 | 0.00094 | 0.000951 | 10.86万 | 10047 |
2025-05-28 | 0.001011 | 0.001012 | 0.000936 | 0.000984 | 12.95万 | 10388 |
2025-05-27 | 0.001013 | 0.001028 | 0.001009 | 0.001011 | 94968.04 | 10673 |
2025-05-26 | 0.001012 | 0.001028 | 0.000973 | 0.001013 | 86659.32 | 10694 |
2025-05-25 | 0.001058 | 0.001059 | 0.00101 | 0.001012 | 62795.87 | 10683 |
2025-05-24 | 0.001064 | 0.001113 | 0.001058 | 0.001058 | 85149.24 | 11169 |
2025-05-23 | 0.001051 | 0.001084 | 0.00105 | 0.001064 | 75671.77 | 11232 |
2025-05-22 | 0.001063 | 0.001108 | 0.001039 | 0.001051 | 75446.03 | 11095 |
2025-05-21 | 0.001109 | 0.001112 | 0.001044 | 0.001064 | 71388.45 | 11232 |
2025-05-20 | 0.001118 | 0.001122 | 0.001083 | 0.001109 | 60765.94 | 11707 |
2025-05-19 | 0.00112 | 0.001142 | 0.001105 | 0.001118 | 57841.06 | 11802 |
2025-05-18 | 0.001164 | 0.001165 | 0.001097 | 0.00112 | 14.29万 | 11823 |
2025-05-17 | 0.001184 | 0.001219 | 0.001159 | 0.001164 | 12.73万 | 12288 |
2025-05-16 | 0.001278 | 0.001281 | 0.001182 | 0.001184 | 17.94万 | 12499 |
2025-05-15 | 0.001338 | 0.001381 | 0.001251 | 0.001277 | 20.13万 | 13481 |
2025-05-14 | 0.001289 | 0.001353 | 0.00124 | 0.001338 | 24.14万 | 14125 |
2025-05-13 | 0.001361 | 0.001456 | 0.001129 | 0.001291 | 26.55万 | 13628 |
2025-05-12 | 0.001397 | 0.00144 | 0.001271 | 0.00136 | 24万 | 14357 |
2025-05-11 | 0.001384 | 0.001717 | 0.001329 | 0.001397 | 26.41万 | 14747 |
2025-05-10 | 0.001224 | 0.001504 | 0.001206 | 0.001384 | 33.91万 | 14610 |
2025-05-09 | 0.001026 | 0.001244 | 0.00102 | 0.001226 | 27.6万 | 12942 |
2025-05-08 | 0.001025 | 0.00104 | 0.000986 | 0.001026 | 21.72万 | 10831 |
2025-05-07 | 0.001001 | 0.001063 | 0.000889 | 0.001025 | 24.15万 | 10820 |
2025-05-06 | 0.001022 | 0.001039 | 0.000925 | 0.001001 | 17.7万 | 10567 |
2025-05-05 | 0.001002 | 0.001089 | 0.000933 | 0.001022 | 16.41万 | 10789 |
2025-05-04 | 0.00102 | 0.001051 | 0.000942 | 0.001002 | 17.54万 | 10578 |
2025-05-03 | 0.001007 | 0.001055 | 0.000968 | 0.001023 | 19.39万 | 10799 |