日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-30 | 0.6285 | 0.648 | 0.5996 | 0.6101 | 404.63万 | 1340.36万 |
2025-04-29 | 0.6034 | 0.6335 | 0.583 | 0.6293 | 449.73万 | 1382.54万 |
2025-04-28 | 0.6446 | 0.6454 | 0.5988 | 0.6005 | 348.31万 | 1319.27万 |
2025-04-27 | 0.6344 | 0.6642 | 0.6289 | 0.6467 | 412.75万 | 1420.76万 |
2025-04-26 | 0.6318 | 0.6515 | 0.6185 | 0.6351 | 505.84万 | 1395.28万 |
2025-04-25 | 0.6251 | 0.6341 | 0.5946 | 0.631 | 537.15万 | 1386.27万 |
2025-04-24 | 0.629 | 0.6532 | 0.5946 | 0.6266 | 841.05万 | 1376.61万 |
2025-04-23 | 0.6574 | 0.6736 | 0.6096 | 0.6375 | 1716.61万 | 1400.55万 |
2025-04-22 | 0.557 | 0.801 | 0.5442 | 0.6623 | 3553.23万 | 1455.04万 |
2025-04-21 | 0.5284 | 0.5929 | 0.5245 | 0.5567 | 936.9万 | 1223.04万 |
2025-04-20 | 0.4797 | 0.5323 | 0.4797 | 0.529 | 563.06万 | 1162.18万 |
2025-04-19 | 0.4485 | 0.4794 | 0.4435 | 0.478 | 237.89万 | 1050.14万 |
2025-04-18 | 0.4421 | 0.4563 | 0.4365 | 0.4481 | 230.41万 | 984.45万 |
2025-04-17 | 0.4503 | 0.4556 | 0.4298 | 0.4416 | 289.55万 | 970.17万 |
2025-04-16 | 0.4542 | 0.4733 | 0.448 | 0.4503 | 284.12万 | 989.28万 |
2025-04-15 | 0.4593 | 0.4755 | 0.4508 | 0.4546 | 360.03万 | 998.73万 |
2025-04-14 | 0.5142 | 0.5158 | 0.4546 | 0.4592 | 340.52万 | 1008.84万 |
2025-04-13 | 0.4893 | 0.5236 | 0.4837 | 0.5142 | 350.08万 | 1129.67万 |
2025-04-12 | 0.4868 | 0.5033 | 0.481 | 0.4887 | 396.77万 | 1073.65万 |
2025-04-11 | 0.5077 | 0.5077 | 0.4707 | 0.4865 | 348.96万 | 1068.81万 |
2025-04-10 | 0.4467 | 0.5143 | 0.4257 | 0.5085 | 601.9万 | 1117.15万 |
2025-04-09 | 0.4792 | 0.4936 | 0.4434 | 0.4474 | 328.99万 | 982.91万 |
2025-04-08 | 0.4622 | 0.499 | 0.4287 | 0.4791 | 894.98万 | 1052.56万 |
2025-04-07 | 0.5267 | 0.5267 | 0.4516 | 0.4624 | 366.6万 | 1015.87万 |
2025-04-06 | 0.5355 | 0.5447 | 0.513 | 0.5266 | 211.56万 | 1156.91万 |
2025-04-05 | 0.5323 | 0.5432 | 0.5133 | 0.5355 | 362.36万 | 1176.46万 |
2025-04-04 | 0.5321 | 0.5616 | 0.4993 | 0.5301 | 515.6万 | 1164.6万 |
2025-04-03 | 0.6013 | 0.6015 | 0.5282 | 0.5338 | 519.7万 | 1172.73万 |
2025-04-02 | 0.6048 | 0.6291 | 0.5929 | 0.6027 | 332.75万 | 1324.1万 |
2025-04-01 | 0.617 | 0.626 | 0.5907 | 0.6039 | 329.37万 | 1326.73万 |