日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-14 | 0.0395 | 0.04389 | 0.03877 | 0.040645 | 421.29万 | 4541.77万 |
2025-03-13 | 0.038973 | 0.039836 | 0.037732 | 0.039511 | 84.15万 | 4415.06万 |
2025-03-11 | 0.039439 | 0.0406 | 0.037972 | 0.038335 | 142.79万 | 4283.65万 |
2025-03-10 | 0.042032 | 0.042143 | 0.03937 | 0.03937 | 90.41万 | 4399.3万 |
2025-03-09 | 0.042155 | 0.042418 | 0.04162 | 0.041972 | 80.04万 | 4690.05万 |
2025-03-08 | 0.043003 | 0.043077 | 0.041349 | 0.042142 | 99.49万 | 4709.05万 |
2025-03-07 | 0.04346 | 0.044001 | 0.042861 | 0.042951 | 81.26万 | 4799.45万 |
2025-03-06 | 0.042771 | 0.043675 | 0.042269 | 0.043503 | 113.87万 | 4861.13万 |
2025-03-05 | 0.045075 | 0.045075 | 0.041611 | 0.042752 | 113.44万 | 4777.21万 |
2025-03-04 | 0.047996 | 0.04895 | 0.043998 | 0.04421 | 174.62万 | 4940.13万 |
2025-03-03 | 0.045905 | 0.04814 | 0.045637 | 0.047951 | 224.3万 | 5358.16万 |
2025-03-02 | 0.045422 | 0.046479 | 0.044617 | 0.045956 | 140.72万 | 5135.24万 |
2025-03-01 | 0.04503 | 0.04542 | 0.042996 | 0.045408 | 230.7万 | 5074万 |
2025-02-28 | 0.044771 | 0.045616 | 0.044413 | 0.04506 | 107.69万 | 5035.12万 |
2025-02-27 | 0.045582 | 0.046971 | 0.044058 | 0.04473 | 188.42万 | 4998.24万 |
2025-02-26 | 0.045701 | 0.046461 | 0.043221 | 0.04586 | 182.88万 | 5124.51万 |
2025-02-25 | 0.050242 | 0.05505 | 0.044939 | 0.045437 | 745.29万 | 5077.24万 |
2025-02-24 | 0.05106 | 0.051241 | 0.049947 | 0.050155 | 112.31万 | 5604.44万 |
2025-02-23 | 0.050163 | 0.051664 | 0.049756 | 0.051108 | 134.94万 | 5710.93万 |
2025-02-22 | 0.052436 | 0.052436 | 0.049914 | 0.050128 | 180.01万 | 5601.43万 |
2025-02-21 | 0.050331 | 0.05375 | 0.050251 | 0.052251 | 401.31万 | 5838.66万 |
2025-02-20 | 0.050124 | 0.052988 | 0.048633 | 0.052988 | 238.4万 | 5921.01万 |
2025-02-19 | 0.051894 | 0.052888 | 0.047965 | 0.052888 | 223.93万 | 5909.84万 |
2025-02-18 | 0.050167 | 0.052335 | 0.04834 | 0.051949 | 319.18万 | 5804.91万 |
2025-02-17 | 0.048731 | 0.051823 | 0.048049 | 0.049947 | 341.74万 | 5581.2万 |
2025-02-16 | 0.049908 | 0.049976 | 0.048413 | 0.048716 | 114.53万 | 5443.65万 |
2025-02-15 | 0.049533 | 0.050638 | 0.049184 | 0.049905 | 180.89万 | 5576.51万 |
2025-02-14 | 0.050361 | 0.051836 | 0.048454 | 0.049325 | 248.43万 | 5511.7万 |
2025-02-13 | 0.050835 | 0.050835 | 0.047403 | 0.050351 | 437.51万 | 5626.35万 |