日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-28 | 0.0000686 | 0.0000686 | 0.000061 | 0.0000614 | 8879.79 | 6140 |
2025-04-27 | 0.000064 | 0.0000737 | 0.00006079 | 0.0000686 | 18892.13 | 6860 |
2025-04-26 | 0.0000646 | 0.0000759 | 0.0000589 | 0.000064 | 55944.59 | 6400 |
2025-04-25 | 0.000106 | 0.00011 | 0.00005449 | 0.00006469 | 70.85万 | 6469 |
2025-04-24 | 0.000206 | 0.000237 | 0.0000985 | 0.000102 | 61.62万 | 10199 |
2025-04-23 | 0.000117 | 0.000215 | 0.000106 | 0.000207 | 146万 | 20699 |
2025-04-22 | 0.000115 | 0.000133 | 0.0000819 | 0.000117 | 31.87万 | 11700 |
2025-04-21 | 0.000115 | 0.000142 | 0.000102 | 0.000115 | 8459.66 | 11500 |
2025-04-20 | 0.000128 | 0.000145 | 0.00011 | 0.000115 | 9336.25 | 11499 |
2025-04-19 | 0.000145 | 0.000202 | 0.000126 | 0.000129 | 11859.11 | 12900 |
2025-04-18 | 0.000141 | 0.000145 | 0.000132 | 0.000145 | 3091.41 | 14500 |
2025-04-17 | 0.000123 | 0.000149 | 0.000121 | 0.000141 | 10368.53 | 14100 |
2025-04-16 | 0.000128 | 0.000143 | 0.000117 | 0.000123 | 3383.77 | 12300 |
2025-04-15 | 0.000116 | 0.000143 | 0.000109 | 0.000128 | 4587.51 | 12800 |
2025-04-14 | 0.000121 | 0.00015 | 0.000095 | 0.000116 | 6232.51 | 11600 |
2025-04-13 | 0.000114 | 0.000145 | 0.0000912 | 0.000121 | 21323.32 | 12100 |
2025-04-12 | 0.000128 | 0.000129 | 0.00011 | 0.000114 | 1932.23 | 11400 |
2025-04-11 | 0.000143 | 0.000144 | 0.000121 | 0.000128 | 3133.5 | 12800 |
2025-04-10 | 0.000152 | 0.000168 | 0.000121 | 0.000143 | 6068.02 | 14300 |
2025-04-09 | 0.000152 | 0.00018 | 0.00014 | 0.000152 | 8178.73 | 15200 |
2025-04-08 | 0.000193 | 0.000195 | 0.00013 | 0.000152 | 12089.3 | 15200 |
2025-04-07 | 0.000215 | 0.00023 | 0.00018 | 0.000193 | 26943.87 | 19300 |
2025-04-06 | 0.000209 | 0.00024 | 0.000206 | 0.000215 | 19043.53 | 21500 |
2025-04-05 | 0.00028 | 0.000324 | 0.000207 | 0.000209 | 14697.47 | 20900 |
2025-04-04 | 0.000244 | 0.000403 | 0.000201 | 0.00028 | 31.09万 | 28000 |
2025-04-03 | 0.000266 | 0.000294 | 0.000229 | 0.000244 | 22237.81 | 24400 |
2025-04-02 | 0.00025 | 0.000309 | 0.000228 | 0.00027 | 86245.82 | 27000 |
2025-04-01 | 0.00032 | 0.000364 | 0.00023 | 0.00025 | 10.69万 | 25002 |
2025-03-31 | 0.002465 | 0.002945 | 0.000279 | 0.000321 | 911.04万 | 32100 |
2025-03-30 | 0.003335 | 0.004322 | 0.00103 | 0.002468 | 3070.02万 | 24.68万 |