日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.034377 | 0.034391 | 0.032341 | 0.033185 | 32.38万 | 331.18万 |
2025-05-31 | 0.040328 | 0.040376 | 0.034202 | 0.034338 | 44.31万 | 342.69万 |
2025-05-30 | 0.041147 | 0.041464 | 0.040154 | 0.040366 | 35.42万 | 402.85万 |
2025-05-29 | 0.041058 | 0.041434 | 0.040884 | 0.04116 | 33.48万 | 410.77万 |
2025-05-28 | 0.039368 | 0.04125 | 0.038954 | 0.041039 | 37.5万 | 409.56万 |
2025-05-27 | 0.038544 | 0.040039 | 0.038512 | 0.039322 | 41.54万 | 392.43万 |
2025-05-26 | 0.037406 | 0.038747 | 0.036144 | 0.038544 | 37.83万 | 384.66万 |
2025-05-25 | 0.036298 | 0.039428 | 0.036075 | 0.03743 | 36.77万 | 373.55万 |
2025-05-24 | 0.038357 | 0.039442 | 0.035287 | 0.036186 | 40.85万 | 361.13万 |
2025-05-23 | 0.038073 | 0.038541 | 0.037805 | 0.03824 | 28万 | 381.63万 |
2025-05-22 | 0.033242 | 0.038393 | 0.033242 | 0.038296 | 44.31万 | 382.19万 |
2025-05-21 | 0.032284 | 0.033448 | 0.031695 | 0.033248 | 29.43万 | 331.81万 |
2025-05-20 | 0.031691 | 0.032834 | 0.030404 | 0.032315 | 29.97万 | 322.5万 |
2025-05-19 | 0.031885 | 0.032236 | 0.029597 | 0.031691 | 27.4万 | 316.27万 |
2025-05-18 | 0.036215 | 0.036288 | 0.03084 | 0.031837 | 38.8万 | 317.73万 |
2025-05-17 | 0.034536 | 0.03684 | 0.03397 | 0.036252 | 37.64万 | 361.79万 |
2025-05-16 | 0.034731 | 0.036223 | 0.03422 | 0.034485 | 32.42万 | 344.16万 |
2025-05-15 | 0.027668 | 0.036863 | 0.02761 | 0.034816 | 40.29万 | 347.46万 |
2025-05-14 | 0.026773 | 0.028073 | 0.026409 | 0.027668 | 94301.49 | 276.12万 |
2025-05-13 | 0.027019 | 0.02847 | 0.02653 | 0.02696 | 69415.02 | 269.06万 |
2025-05-12 | 0.026625 | 0.02964 | 0.026435 | 0.027019 | 78514.26 | 269.65万 |
2025-05-11 | 0.025946 | 0.028135 | 0.025946 | 0.026625 | 11.57万 | 265.71万 |
2025-05-10 | 0.024868 | 0.026774 | 0.024868 | 0.026023 | 16.16万 | 259.7万 |
2025-05-09 | 0.023918 | 0.025254 | 0.02387 | 0.024962 | 10.86万 | 249.12万 |
2025-05-08 | 0.024965 | 0.025253 | 0.022729 | 0.023823 | 112.4万 | 237.75万 |
2025-05-07 | 0.025843 | 0.025871 | 0.024854 | 0.024975 | 98.75万 | 249.25万 |
2025-05-06 | 0.02549 | 0.026623 | 0.024718 | 0.025832 | 58.16万 | 257.8万 |
2025-05-05 | 0.028077 | 0.028396 | 0.025324 | 0.025495 | 34.5万 | 254.44万 |
2025-05-04 | 0.027991 | 0.02826 | 0.026343 | 0.028086 | 40.72万 | 280.29万 |
2025-05-03 | 0.028812 | 0.028866 | 0.027853 | 0.027982 | 45.65万 | 279.26万 |