日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-20 | 0.049602 | 0.063312 | 0.049293 | 0.060142 | 4.89亿 | 3608.52万 |
2025-04-19 | 0.04313 | 0.059586 | 0.042576 | 0.049528 | 2.9亿 | 2971.68万 |
2025-04-18 | 0.043973 | 0.044214 | 0.042705 | 0.043183 | 1662.33万 | 2590.98万 |
2025-04-17 | 0.044859 | 0.045653 | 0.042883 | 0.043787 | 2405.04万 | 2627.22万 |
2025-04-16 | 0.047143 | 0.046864 | 0.044819 | 0.044834 | 2299.78万 | 2690.04万 |
2025-04-15 | 0.043619 | 0.047229 | 0.043457 | 0.047188 | 3587.65万 | 2831.28万 |
2025-04-14 | 0.046244 | 0.046501 | 0.042833 | 0.043593 | 2499.49万 | 2615.58万 |
2025-04-13 | 0.044542 | 0.046775 | 0.04385 | 0.046259 | 2003.63万 | 2775.54万 |
2025-04-12 | 0.042877 | 0.045241 | 0.042554 | 0.044502 | 1828.23万 | 2670.12万 |
2025-04-11 | 0.043942 | 0.044166 | 0.041422 | 0.042863 | 2293.9万 | 2571.78万 |
2025-04-10 | 0.039667 | 0.044749 | 0.038171 | 0.043939 | 3391.72万 | 2636.34万 |
2025-04-09 | 0.040967 | 0.041969 | 0.039485 | 0.039797 | 2005.7万 | 2387.82万 |
2025-04-08 | 0.039728 | 0.04266 | 0.036603 | 0.040938 | 5926.76万 | 2456.28万 |
2025-04-07 | 0.045061 | 0.045272 | 0.038558 | 0.039605 | 3057.95万 | 2376.3万 |
2025-04-06 | 0.045447 | 0.046059 | 0.044661 | 0.045053 | 1045.29万 | 2703.18万 |
2025-04-05 | 0.045469 | 0.046129 | 0.043887 | 0.045426 | 2438.56万 | 2725.56万 |
2025-04-04 | 0.044556 | 0.047131 | 0.043284 | 0.045312 | 2744.88万 | 2718.72万 |
2025-04-03 | 0.048248 | 0.048743 | 0.044138 | 0.044672 | 3375.97万 | 2680.32万 |
2025-04-02 | 0.047436 | 0.049613 | 0.047216 | 0.048457 | 2240.08万 | 2907.42万 |
2025-04-01 | 0.047798 | 0.048366 | 0.046185 | 0.047417 | 2678.65万 | 2845.02万 |
2025-03-31 | 0.047208 | 0.049555 | 0.046579 | 0.04786 | 2299.65万 | 2871.6万 |
2025-03-30 | 0.049587 | 0.049849 | 0.046724 | 0.047209 | 1991.66万 | 2832.54万 |
2025-03-29 | 0.054379 | 0.054946 | 0.048756 | 0.049479 | 2987.87万 | 2968.74万 |
2025-03-28 | 0.055039 | 0.057837 | 0.053935 | 0.05446 | 2928.4万 | 3267.6万 |
2025-03-27 | 0.054994 | 0.056303 | 0.0535 | 0.05503 | 2825.7万 | 3301.8万 |
2025-03-26 | 0.054173 | 0.055037 | 0.052805 | 0.055037 | 2314.16万 | 3302.22万 |
2025-03-25 | 0.05251 | 0.054232 | 0.050932 | 0.054211 | 2886.88万 | 3252.66万 |
2025-03-24 | 0.052573 | 0.05341 | 0.051239 | 0.052437 | 1808.02万 | 3146.22万 |
2025-03-23 | 0.050641 | 0.053825 | 0.050345 | 0.052561 | 2038.01万 | 3153.66万 |
2025-03-22 | 0.051594 | 0.052034 | 0.049561 | 0.050638 | 2754.64万 | 3038.28万 |