日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-07 | 0.4816 | 0.4927 | 0.4227 | 0.4486 | 1389.54万 | 5782.47万 |
2025-04-06 | 0.482 | 0.4861 | 0.4712 | 0.4806 | 1153.68万 | 6194.95万 |
2025-04-05 | 0.4767 | 0.4836 | 0.4628 | 0.482 | 1299.5万 | 6213万 |
2025-04-04 | 0.4733 | 0.4877 | 0.4578 | 0.4773 | 1281.64万 | 6152.41万 |
2025-04-03 | 0.5096 | 0.5121 | 0.4695 | 0.4738 | 1361.37万 | 6107.3万 |
2025-04-02 | 0.5071 | 0.5236 | 0.5034 | 0.5112 | 1253.83万 | 6589.39万 |
2025-04-01 | 0.512 | 0.5164 | 0.4954 | 0.5064 | 1314.7万 | 6527.51万 |
2025-03-31 | 0.519 | 0.5317 | 0.5064 | 0.511 | 1281.64万 | 6586.81万 |
2025-03-30 | 0.5426 | 0.5448 | 0.5124 | 0.5185 | 1289.81万 | 6683.48万 |
2025-03-29 | 0.5772 | 0.5786 | 0.5343 | 0.5423 | 1357.91万 | 6990.27万 |
2025-03-28 | 0.5803 | 0.5886 | 0.5694 | 0.5785 | 1258.16万 | 7456.89万 |
2025-03-27 | 0.5931 | 0.5961 | 0.5738 | 0.5803 | 1278.32万 | 7480.09万 |
2025-03-26 | 0.5917 | 0.609 | 0.5807 | 0.5952 | 1506.29万 | 7672.15万 |
2025-03-25 | 0.5676 | 0.5989 | 0.5591 | 0.5989 | 1527.18万 | 7719.84万 |
2025-03-24 | 0.5603 | 0.5725 | 0.5592 | 0.5676 | 1287.12万 | 7316.38万 |
2025-03-23 | 0.5533 | 0.5736 | 0.5534 | 0.5617 | 1203.23万 | 7240.33万 |
2025-03-22 | 0.567 | 0.5693 | 0.5464 | 0.5537 | 1266.84万 | 7137.21万 |
2025-03-21 | 0.5792 | 0.5786 | 0.5579 | 0.5653 | 1341.45万 | 7286.74万 |
2025-03-20 | 0.561 | 0.5812 | 0.5594 | 0.5792 | 1456.5万 | 7465.91万 |
2025-03-19 | 0.5734 | 0.5773 | 0.5413 | 0.5611 | 1506.01万 | 7232.6万 |
2025-03-18 | 0.5536 | 0.5758 | 0.5524 | 0.5737 | 1259.45万 | 7395.01万 |
2025-03-17 | 0.5682 | 0.5736 | 0.5484 | 0.5524 | 1093.14万 | 7120.46万 |
2025-03-16 | 0.5597 | 0.5716 | 0.5574 | 0.5682 | 924.53万 | 7324.12万 |
2025-03-15 | 0.5465 | 0.5757 | 0.5462 | 0.5597 | 1294.29万 | 7214.55万 |
2025-03-14 | 0.5558 | 0.5589 | 0.5334 | 0.5465 | 1343.41万 | 7044.4万 |
2025-03-13 | 0.5502 | 0.5646 | 0.5297 | 0.5558 | 1734.61万 | 7164.28万 |
2025-03-11 | 0.5503 | 0.5835 | 0.5212 | 0.5331 | 1907.67万 | 6871.68万 |
2025-03-10 | 0.6018 | 0.6078 | 0.5461 | 0.5502 | 1362.99万 | 7092.1万 |
2025-03-09 | 0.6026 | 0.6115 | 0.5952 | 0.6023 | 1242.96万 | 7763.67万 |