日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.3379 | 0.3525 | 0.3362 | 0.344 | 5479.89 | 2580万 |
2025-05-31 | 0.3599 | 0.3835 | 0.3355 | 0.3379 | 11751.22 | 2534.25万 |
2025-05-30 | 0.3629 | 0.4575 | 0.3556 | 0.3653 | 57904.19 | 2739.75万 |
2025-05-29 | 0.3858 | 0.3947 | 0.345 | 0.3625 | 35012.34 | 2718.75万 |
2025-05-28 | 0.4909 | 0.5032 | 0.3742 | 0.3904 | 10.74万 | 2928万 |
2025-05-27 | 0.5794 | 0.8649 | 0.4425 | 0.4821 | 98.19万 | 3615.75万 |
2025-05-26 | 0.3372 | 0.6078 | 0.321 | 0.5794 | 13.87万 | 4345.5万 |
2025-05-25 | 0.3232 | 0.3386 | 0.3116 | 0.3359 | 2009.2 | 2519.25万 |
2025-05-24 | 0.3835 | 0.3868 | 0.3096 | 0.3232 | 13661.43 | 2424万 |
2025-05-23 | 0.3886 | 0.4071 | 0.371 | 0.3835 | 4700.05 | 2876.25万 |
2025-05-22 | 0.3564 | 0.4269 | 0.3477 | 0.3886 | 30862.75 | 2914.5万 |
2025-05-21 | 0.349 | 0.3904 | 0.3416 | 0.3564 | 4877.87 | 2673万 |
2025-05-20 | 0.3431 | 0.3506 | 0.3356 | 0.349 | 2111.4 | 2617.5万 |
2025-05-19 | 0.3507 | 0.378 | 0.3306 | 0.343 | 6098.89 | 2572.5万 |
2025-05-18 | 0.2115 | 0.3447 | 0.2099 | 0.3422 | 1727.36 | 2566.5万 |
2025-05-17 | 0.1517 | 0.247 | 0.15 | 0.2115 | 7218.35 | 1586.25万 |
2025-05-16 | 0.159 | 0.1592 | 0.1512 | 0.1517 | 7948.57 | 1137.75万 |
2025-05-15 | 0.1609 | 0.1619 | 0.159 | 0.159 | 8546.2 | 1192.5万 |
2025-05-14 | 0.1614 | 0.1628 | 0.159 | 0.1609 | 12601.26 | 1206.75万 |
2025-05-13 | 0.1635 | 0.1664 | 0.16 | 0.1614 | 14420.91 | 1210.5万 |
2025-05-12 | 0.1698 | 0.1707 | 0.162 | 0.1635 | 15649.11 | 1226.25万 |
2025-05-11 | 0.1715 | 0.1758 | 0.163 | 0.1688 | 16632.88 | 1266万 |
2025-05-10 | 0.1689 | 0.1719 | 0.163 | 0.1713 | 16402.62 | 1284.75万 |
2025-05-09 | 0.1709 | 0.1716 | 0.167 | 0.1678 | 15346.58 | 1258.5万 |
2025-05-08 | 0.1744 | 0.1749 | 0.17 | 0.1713 | 11671.81 | 1284.75万 |
2025-05-07 | 0.1729 | 0.1789 | 0.17 | 0.1741 | 15868.44 | 1305.75万 |
2025-05-06 | 0.1758 | 0.1798 | 0.172 | 0.1729 | 14957.68 | 1296.75万 |
2025-05-05 | 0.1794 | 0.1799 | 0.175 | 0.1769 | 11510.22 | 1326.75万 |
2025-05-04 | 0.1791 | 0.1797 | 0.178 | 0.1794 | 8233.68 | 1345.5万 |
2025-05-03 | 0.1796 | 0.1796 | 0.1785 | 0.1791 | 2903.96 | 1343.25万 |