日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-01 | 0.001411 | 0.001422 | 0.001311 | 0.001399 | 465.72万 | 2508.8万 |
2025-04-30 | 0.001469 | 0.001549 | 0.001385 | 0.001411 | 441.97万 | 2530.32万 |
2025-04-29 | 0.001443 | 0.001669 | 0.001375 | 0.00148 | 432.91万 | 2654.06万 |
2025-04-28 | 0.00149 | 0.001511 | 0.001436 | 0.001439 | 205.7万 | 2580.53万 |
2025-04-27 | 0.001585 | 0.001677 | 0.001464 | 0.001488 | 211.45万 | 2668.4万 |
2025-04-26 | 0.001691 | 0.0017 | 0.001507 | 0.001574 | 494.87万 | 2822.62万 |
2025-04-25 | 0.001604 | 0.001696 | 0.001573 | 0.001692 | 450.04万 | 3034.23万 |
2025-04-24 | 0.00154 | 0.001667 | 0.001483 | 0.001604 | 572.25万 | 2876.42万 |
2025-04-23 | 0.0015 | 0.001592 | 0.001475 | 0.001538 | 789.65万 | 2758.07万 |
2025-04-22 | 0.001508 | 0.001553 | 0.001494 | 0.001501 | 381.42万 | 2691.72万 |
2025-04-21 | 0.001527 | 0.001549 | 0.001495 | 0.001509 | 204.72万 | 2706.06万 |
2025-04-20 | 0.001542 | 0.001576 | 0.001504 | 0.001527 | 223.93万 | 2738.34万 |
2025-04-19 | 0.001502 | 0.00156 | 0.00147 | 0.001542 | 221.42万 | 2765.24万 |
2025-04-18 | 0.001514 | 0.001624 | 0.001477 | 0.001502 | 379.44万 | 2693.51万 |
2025-04-17 | 0.001482 | 0.001598 | 0.001459 | 0.001514 | 462.51万 | 2715.03万 |
2025-04-16 | 0.001582 | 0.001633 | 0.001471 | 0.001481 | 442.31万 | 2655.85万 |
2025-04-15 | 0.001556 | 0.001648 | 0.001529 | 0.001573 | 380.1万 | 2820.83万 |
2025-04-14 | 0.001614 | 0.00169 | 0.001517 | 0.001556 | 318.35万 | 2790.35万 |
2025-04-13 | 0.001594 | 0.001694 | 0.001549 | 0.001614 | 168.86万 | 2894.36万 |
2025-04-12 | 0.001541 | 0.001849 | 0.001509 | 0.001593 | 424.56万 | 2856.7万 |
2025-04-11 | 0.001686 | 0.001699 | 0.001531 | 0.001541 | 476.25万 | 2763.45万 |
2025-04-10 | 0.001518 | 0.001716 | 0.001508 | 0.001686 | 479.05万 | 3023.47万 |
2025-04-09 | 0.001627 | 0.001644 | 0.00151 | 0.001518 | 537.66万 | 2722.2万 |
2025-04-08 | 0.001617 | 0.001758 | 0.001503 | 0.001621 | 695.38万 | 2906.91万 |
2025-04-07 | 0.001723 | 0.00174 | 0.001559 | 0.001617 | 265.31万 | 2899.74万 |
2025-04-06 | 0.0016 | 0.001757 | 0.001539 | 0.001723 | 184.97万 | 3089.82万 |
2025-04-05 | 0.001618 | 0.001686 | 0.001599 | 0.0016 | 360.08万 | 2869.25万 |
2025-04-04 | 0.001661 | 0.001799 | 0.001537 | 0.001618 | 374.39万 | 2901.53万 |
2025-04-03 | 0.001636 | 0.001729 | 0.001577 | 0.001661 | 401.67万 | 2978.64万 |
2025-04-02 | 0.001822 | 0.001817 | 0.001592 | 0.001637 | 360.49万 | 2935.6万 |