日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-29 | 0.3256 | 0.333 | 0.3226 | 0.3327 | 13.31万 | 398.28万 |
2025-04-28 | 0.3255 | 0.3268 | 0.3252 | 0.3256 | 53282.98 | 389.78万 |
2025-04-27 | 0.3222 | 0.3257 | 0.3214 | 0.3256 | 71633.38 | 389.78万 |
2025-04-26 | 0.3167 | 0.3232 | 0.3164 | 0.3222 | 74616.81 | 385.71万 |
2025-04-25 | 0.319 | 0.3191 | 0.3157 | 0.3165 | 58694.37 | 378.88万 |
2025-04-24 | 0.3216 | 0.3268 | 0.3185 | 0.3191 | 10.91万 | 382万 |
2025-04-23 | 0.3146 | 0.3221 | 0.3129 | 0.3213 | 17.91万 | 384.63万 |
2025-04-22 | 0.3398 | 0.3434 | 0.3131 | 0.3147 | 32.48万 | 376.73万 |
2025-04-21 | 0.2762 | 0.3503 | 0.2761 | 0.3397 | 86.95万 | 406.66万 |
2025-04-20 | 0.2746 | 0.2773 | 0.2746 | 0.2762 | 10.75万 | 330.64万 |
2025-04-19 | 0.2743 | 0.2753 | 0.274 | 0.2751 | 96258.62 | 329.32万 |
2025-04-18 | 0.2748 | 0.2766 | 0.2741 | 0.2743 | 99376.21 | 328.36万 |
2025-04-17 | 0.2751 | 0.2767 | 0.2739 | 0.2748 | 10.87万 | 328.96万 |
2025-04-16 | 0.2813 | 0.2823 | 0.2751 | 0.2751 | 76669.19 | 329.32万 |
2025-04-15 | 0.2763 | 0.2883 | 0.2763 | 0.2813 | 20.48万 | 336.74万 |
2025-04-14 | 0.2768 | 0.277 | 0.2748 | 0.2761 | 11.33万 | 330.52万 |
2025-04-13 | 0.2735 | 0.2772 | 0.2723 | 0.2765 | 98689.52 | 331万 |
2025-04-12 | 0.27 | 0.2747 | 0.2698 | 0.2734 | 11.21万 | 327.29万 |
2025-04-11 | 0.2772 | 0.2773 | 0.2697 | 0.27 | 86893.47 | 323.22万 |
2025-04-10 | 0.2673 | 0.2773 | 0.2635 | 0.2773 | 15.25万 | 331.96万 |
2025-04-09 | 0.2733 | 0.2751 | 0.267 | 0.2673 | 11.71万 | 319.98万 |
2025-04-08 | 0.2732 | 0.2762 | 0.2533 | 0.2732 | 22.49万 | 327.05万 |
2025-04-07 | 0.299 | 0.2991 | 0.2705 | 0.2732 | 55283.95 | 327.05万 |
2025-04-06 | 0.3006 | 0.3011 | 0.298 | 0.2991 | 22784.64 | 358.05万 |
2025-04-05 | 0.2986 | 0.3018 | 0.2975 | 0.3006 | 61710.14 | 359.85万 |
2025-04-04 | 0.2989 | 0.3027 | 0.2973 | 0.2989 | 55271.14 | 357.81万 |
2025-04-03 | 0.3159 | 0.3164 | 0.2988 | 0.2989 | 14.01万 | 357.81万 |
2025-04-02 | 0.3137 | 0.3172 | 0.3131 | 0.3158 | 79027.6 | 378.04万 |
2025-04-01 | 0.319 | 0.3195 | 0.3131 | 0.3136 | 84468.54 | 375.41万 |
2025-03-31 | 0.3229 | 0.3247 | 0.3182 | 0.319 | 47108.08 | 381.88万 |