日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-28 | 0.8843 | 0.8896 | 0.8382 | 0.8407 | 242.22万 | 5598.12万 |
2025-04-27 | 0.878 | 0.91 | 0.8601 | 0.8851 | 189.35万 | 5893.78万 |
2025-04-26 | 0.8839 | 0.8839 | 0.8614 | 0.8775 | 228.59万 | 5843.17万 |
2025-04-25 | 0.8924 | 0.8924 | 0.8384 | 0.8825 | 223.24万 | 5876.46万 |
2025-04-24 | 0.8543 | 0.891 | 0.8462 | 0.8905 | 421.83万 | 5929.74万 |
2025-04-23 | 0.8352 | 0.857 | 0.8177 | 0.8559 | 245.59万 | 5699.34万 |
2025-04-22 | 0.8135 | 0.838 | 0.8083 | 0.838 | 311.01万 | 5580.14万 |
2025-04-21 | 0.834 | 0.8466 | 0.8049 | 0.8135 | 211.46万 | 5417万 |
2025-04-20 | 0.8294 | 0.8417 | 0.8268 | 0.834 | 153.34万 | 5553.51万 |
2025-04-19 | 0.8163 | 0.8572 | 0.8002 | 0.8321 | 383.49万 | 5540.86万 |
2025-04-18 | 0.8372 | 0.8538 | 0.809 | 0.8165 | 544.96万 | 5436.98万 |
2025-04-17 | 0.7607 | 0.8625 | 0.7511 | 0.8382 | 1404.88万 | 5581.48万 |
2025-04-16 | 0.7411 | 0.7797 | 0.7296 | 0.761 | 368.83万 | 5067.41万 |
2025-04-15 | 0.7416 | 0.7615 | 0.7291 | 0.7411 | 125.49万 | 4934.9万 |
2025-04-14 | 0.7848 | 0.792 | 0.7344 | 0.741 | 160.69万 | 4934.23万 |
2025-04-13 | 0.7571 | 0.8003 | 0.7485 | 0.7853 | 339.26万 | 5229.22万 |
2025-04-12 | 0.7298 | 0.762 | 0.7189 | 0.7559 | 199.39万 | 5033.45万 |
2025-04-11 | 0.7299 | 0.7826 | 0.709 | 0.7323 | 826.06万 | 4876.3万 |
2025-04-10 | 0.6552 | 0.7332 | 0.6369 | 0.7295 | 315.83万 | 4857.65万 |
2025-04-09 | 0.6601 | 0.6914 | 0.6531 | 0.6566 | 184.9万 | 4372.22万 |
2025-04-08 | 0.6422 | 0.6659 | 0.5935 | 0.6601 | 237.78万 | 4395.53万 |
2025-04-07 | 0.684 | 0.6917 | 0.6266 | 0.6417 | 142.44万 | 4273万 |
2025-04-06 | 0.6796 | 0.6883 | 0.6731 | 0.6837 | 45.91万 | 4552.68万 |
2025-04-05 | 0.6817 | 0.6939 | 0.6703 | 0.679 | 87.25万 | 4521.38万 |
2025-04-04 | 0.6641 | 0.6895 | 0.6607 | 0.6807 | 91.8万 | 4532.7万 |
2025-04-03 | 0.7097 | 0.7107 | 0.6567 | 0.6651 | 163.54万 | 4428.82万 |
2025-04-02 | 0.7044 | 0.7249 | 0.7007 | 0.7124 | 85.34万 | 4743.79万 |
2025-04-01 | 0.7088 | 0.7121 | 0.6827 | 0.7036 | 107.24万 | 4685.19万 |
2025-03-31 | 0.7052 | 0.7226 | 0.6993 | 0.708 | 64.39万 | 4714.49万 |
2025-03-30 | 0.7283 | 0.7318 | 0.6956 | 0.7051 | 92.82万 | 4695.18万 |