日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.4785 | 0.4814 | 0.4347 | 0.437 | 1635.33万 | 5632.94万 |
2025-05-30 | 0.4987 | 0.5047 | 0.4752 | 0.4785 | 1460.42万 | 6167.88万 |
2025-05-29 | 0.5086 | 0.5126 | 0.4856 | 0.4987 | 1526.38万 | 6428.26万 |
2025-05-28 | 0.4944 | 0.5148 | 0.4835 | 0.5086 | 1503.3万 | 6555.87万 |
2025-05-27 | 0.5012 | 0.5056 | 0.4877 | 0.4944 | 1464.93万 | 6372.83万 |
2025-05-26 | 0.5134 | 0.5147 | 0.4841 | 0.5012 | 1634.42万 | 6460.49万 |
2025-05-25 | 0.5206 | 0.5288 | 0.5113 | 0.5134 | 1400.1万 | 6617.74万 |
2025-05-24 | 0.5585 | 0.5656 | 0.5178 | 0.5206 | 1485.05万 | 6710.55万 |
2025-05-23 | 0.5357 | 0.5585 | 0.5369 | 0.5585 | 1488.32万 | 7199.09万 |
2025-05-22 | 0.5246 | 0.5404 | 0.5158 | 0.5356 | 1512.13万 | 6903.9万 |
2025-05-21 | 0.5226 | 0.5324 | 0.5092 | 0.5246 | 1484.97万 | 6762.11万 |
2025-05-20 | 0.5353 | 0.5379 | 0.5055 | 0.5226 | 1487.2万 | 6736.33万 |
2025-05-19 | 0.5198 | 0.5418 | 0.5075 | 0.5353 | 1503.63万 | 6900.04万 |
2025-05-18 | 0.5303 | 0.5344 | 0.5122 | 0.5198 | 1476.47万 | 6700.24万 |
2025-05-17 | 0.5351 | 0.5498 | 0.5262 | 0.5302 | 1442.55万 | 6834.3万 |
2025-05-16 | 0.565 | 0.5704 | 0.5211 | 0.5349 | 1727.78万 | 6894.88万 |
2025-05-15 | 0.5817 | 0.5852 | 0.5564 | 0.5643 | 1643.78万 | 7273.85万 |
2025-05-14 | 0.5778 | 0.5884 | 0.5468 | 0.5817 | 1801.44万 | 7498.13万 |
2025-05-13 | 0.575 | 0.5962 | 0.5486 | 0.5786 | 1849.14万 | 7458.18万 |
2025-05-12 | 0.5773 | 0.5781 | 0.5521 | 0.575 | 1684.88万 | 7411.77万 |
2025-05-11 | 0.5513 | 0.5788 | 0.545 | 0.5777 | 1886.98万 | 7446.57万 |
2025-05-10 | 0.5201 | 0.5519 | 0.5189 | 0.5511 | 1833.17万 | 7103.7万 |
2025-05-09 | 0.4767 | 0.5245 | 0.4746 | 0.5205 | 1752.17万 | 6709.26万 |
2025-05-08 | 0.4707 | 0.4845 | 0.4649 | 0.4758 | 1673.64万 | 6133.08万 |
2025-05-07 | 0.5029 | 0.5041 | 0.4541 | 0.4705 | 1931.72万 | 6064.76万 |
2025-05-06 | 0.5023 | 0.5073 | 0.4909 | 0.5029 | 1626.05万 | 6482.4万 |
2025-05-05 | 0.5366 | 0.5366 | 0.4987 | 0.5022 | 1634.73万 | 6473.38万 |
2025-05-04 | 0.5609 | 0.59 | 0.5298 | 0.5358 | 2119.98万 | 6906.48万 |
2025-05-03 | 0.5486 | 0.5612 | 0.5349 | 0.5715 | 1693.23万 | 7366.66万 |
2025-05-02 | 0.547 | 0.5558 | 0.5404 | 0.5486 | 1583.21万 | 7071.47万 |