日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-12 | 0.000333 | 0.000406 | 0.000307 | 0.000354 | 31.53万 | 35420 |
2025-05-11 | 0.000332 | 0.000419 | 0.000295 | 0.000333 | 51.12万 | 33366 |
2025-05-10 | 0.000466 | 0.000574 | 0.000275 | 0.000332 | 789.71万 | 33259 |
2025-05-09 | 0.000373 | 0.000658 | 0.00024 | 0.000462 | 774.5万 | 46243 |
2025-05-08 | 0.000859 | 0.00091 | 0.000369 | 0.000369 | 1009.28万 | 36902 |
2025-05-07 | 0.001024 | 0.001282 | 0.00081 | 0.000847 | 1010.32万 | 84711 |
2025-05-06 | 0.001153 | 0.001159 | 0.000821 | 0.001026 | 1048.39万 | 10.26万 |
2025-05-05 | 0.00158 | 0.001748 | 0.00107 | 0.001133 | 1067.58万 | 11.33万 |
2025-05-04 | 0.002519 | 0.002597 | 0.001409 | 0.001588 | 1091.77万 | 15.88万 |
2025-05-03 | 0.002878 | 0.003003 | 0.002139 | 0.002524 | 997.02万 | 25.24万 |
2025-05-02 | 0.003582 | 0.003896 | 0.002663 | 0.002877 | 949.9万 | 28.77万 |
2025-05-01 | 0.002875 | 0.005699 | 0.002566 | 0.003561 | 1052.28万 | 35.61万 |
2025-04-30 | 0.003755 | 0.004121 | 0.002799 | 0.002883 | 1215.25万 | 28.83万 |
2025-04-29 | 0.00696 | 0.007327 | 0.003681 | 0.003753 | 1541.71万 | 37.53万 |
2025-04-28 | 0.008317 | 0.009252 | 0.005964 | 0.006864 | 1547.23万 | 68.64万 |
2025-04-27 | 0.009269 | 0.011455 | 0.008229 | 0.008366 | 1542.38万 | 83.66万 |
2025-04-26 | 0.013307 | 0.01459 | 0.009128 | 0.009256 | 1541.15万 | 92.56万 |
2025-04-25 | 0.012618 | 0.018299 | 0.011843 | 0.013362 | 1561.71万 | 133.62万 |
2025-04-24 | 0.021143 | 0.023265 | 0.012276 | 0.012452 | 1565.49万 | 124.52万 |
2025-04-23 | 0.025189 | 0.02869 | 0.017933 | 0.021483 | 1468.88万 | 214.83万 |
2025-04-22 | 0.042982 | 0.042982 | 0.024235 | 0.025147 | 1385.45万 | 251.47万 |
2025-04-21 | 0.084299 | 0.089608 | 0.037243 | 0.041669 | 1350.75万 | 416.69万 |
2025-04-20 | 0.036216 | 0.1411 | 0.032989 | 0.084286 | 1879.33万 | 842.86万 |
2025-04-19 | 0.029893 | 0.051673 | 0.026869 | 0.039594 | 511.64万 | 395.94万 |
2025-04-18 | 0.035955 | 0.035955 | 0.02262 | 0.030102 | 513.9万 | 301.02万 |
2025-04-17 | 0.05695 | 0.06216 | 0.035606 | 0.035913 | 577.84万 | 359.13万 |
2025-04-16 | 0.030777 | 0.07007 | 0.029352 | 0.056949 | 1046.52万 | 569.49万 |
2025-04-15 | 0.024715 | 0.03156 | 0.022219 | 0.030777 | 54786 | 307.77万 |
2025-04-14 | 0.031389 | 0.032641 | 0.020737 | 0.024715 | 10.74万 | 247.15万 |
2025-04-13 | 0.028804 | 0.034257 | 0.025668 | 0.031389 | 14.2万 | 313.89万 |