日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.000871 | 0.00105 | 0.00087 | 0.001037 | 3420.77 | 67.31万 |
2025-05-30 | 0.000826 | 0.001294 | 0.000702 | 0.000871 | 9727.1 | 56.54万 |
2025-05-29 | 0.002294 | 0.002326 | 0.000653 | 0.000826 | 54547.25 | 53.62万 |
2025-05-28 | 0.00191 | 0.002497 | 0.00191 | 0.002294 | 659.01 | 148.91万 |
2025-05-27 | 0.002039 | 0.002056 | 0.0019 | 0.00191 | 349.15 | 123.98万 |
2025-05-26 | 0.002302 | 0.00244 | 0.001937 | 0.002039 | 1526.36 | 132.36万 |
2025-05-25 | 0.00245 | 0.00245 | 0.002261 | 0.002302 | 230.04 | 149.43万 |
2025-05-24 | 0.0019 | 0.00267 | 0.0019 | 0.00245 | 13670.39 | 159.04万 |
2025-05-23 | 0.002555 | 0.002583 | 0.0019 | 0.001903 | 10229.69 | 123.53万 |
2025-05-22 | 0.002577 | 0.002664 | 0.002501 | 0.002555 | 602.38 | 165.85万 |
2025-05-21 | 0.002745 | 0.002838 | 0.002477 | 0.002577 | 2320.63 | 167.28万 |
2025-05-20 | 0.00258 | 0.002876 | 0.002393 | 0.002745 | 4313.59 | 178.19万 |
2025-05-19 | 0.002617 | 0.00275 | 0.00254 | 0.00258 | 2349.32 | 167.48万 |
2025-05-18 | 0.002823 | 0.002916 | 0.002007 | 0.002617 | 3193.9 | 169.88万 |
2025-05-17 | 0.002061 | 0.003898 | 0.002061 | 0.002823 | 1471.09 | 183.25万 |
2025-05-16 | 0.002039 | 0.0022 | 0.001937 | 0.002061 | 898.35 | 133.79万 |
2025-05-15 | 0.001926 | 0.002166 | 0.001911 | 0.002039 | 1538.85 | 132.36万 |
2025-05-14 | 0.002079 | 0.002079 | 0.001845 | 0.001926 | 316.95 | 125.02万 |
2025-05-13 | 0.002054 | 0.0022 | 0.001821 | 0.002069 | 1600.02 | 134.31万 |
2025-05-12 | 0.002468 | 0.00248 | 0.001857 | 0.002054 | 615.26 | 133.33万 |
2025-05-11 | 0.001481 | 0.002526 | 0.001481 | 0.002468 | 2400.67 | 160.21万 |
2025-05-10 | 0.001433 | 0.001589 | 0.001402 | 0.001481 | 282.05 | 96.13万 |
2025-05-09 | 0.001361 | 0.001522 | 0.001311 | 0.001433 | 565.55 | 93.02万 |
2025-05-08 | 0.00131 | 0.00139 | 0.001288 | 0.001361 | 347.86 | 88.35万 |
2025-05-07 | 0.001328 | 0.001426 | 0.00127 | 0.00131 | 556.96 | 85.03万 |
2025-05-06 | 0.001442 | 0.001784 | 0.001328 | 0.001328 | 1264.61 | 86.2万 |
2025-05-05 | 0.001439 | 0.00145 | 0.001402 | 0.001442 | 150.1 | 93.6万 |
2025-05-04 | 0.001383 | 0.001594 | 0.001328 | 0.001439 | 573.23 | 93.41万 |
2025-05-03 | 0.001471 | 0.001471 | 0.001352 | 0.001383 | 241.5 | 89.77万 |
2025-05-02 | 0.001442 | 0.001594 | 0.001442 | 0.001471 | 358.66 | 95.49万 |