日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-21 | 0.004748 | 0.004886 | 0.004674 | 0.004812 | 55260.49 | 34.62万 |
2025-02-20 | 0.004725 | 0.004808 | 0.004705 | 0.004748 | 54870.8 | 34.16万 |
2025-02-19 | 0.004915 | 0.004988 | 0.004705 | 0.004725 | 55412.06 | 33.99万 |
2025-02-18 | 0.005185 | 0.005298 | 0.00478 | 0.004915 | 53402.16 | 35.36万 |
2025-02-17 | 0.004921 | 0.005225 | 0.00478 | 0.005195 | 58214.9 | 37.38万 |
2025-02-16 | 0.004876 | 0.004948 | 0.004833 | 0.004921 | 53112.39 | 35.4万 |
2025-02-15 | 0.005239 | 0.005255 | 0.004782 | 0.004876 | 51918.44 | 35.08万 |
2025-02-14 | 0.005441 | 0.005452 | 0.005222 | 0.005239 | 53358.12 | 37.69万 |
2025-02-13 | 0.005319 | 0.005455 | 0.005208 | 0.005441 | 56974.54 | 39.15万 |
2025-02-12 | 0.005365 | 0.005377 | 0.005292 | 0.005324 | 55624.21 | 38.3万 |
2025-02-11 | 0.004845 | 0.005431 | 0.004805 | 0.005364 | 60921.28 | 38.59万 |
2025-02-10 | 0.005069 | 0.005188 | 0.004732 | 0.004845 | 53389.75 | 34.86万 |
2025-02-09 | 0.004897 | 0.005085 | 0.004877 | 0.005069 | 57001.77 | 36.47万 |
2025-02-08 | 0.004957 | 0.005132 | 0.004877 | 0.004897 | 52335.14 | 35.23万 |
2025-02-07 | 0.005331 | 0.005379 | 0.004945 | 0.004952 | 51660.03 | 35.63万 |
2025-02-06 | 0.005149 | 0.005379 | 0.004962 | 0.005331 | 56669.7 | 38.35万 |
2025-02-05 | 0.005805 | 0.006314 | 0.005095 | 0.005149 | 47849.73 | 37.04万 |
2025-02-04 | 0.007685 | 0.007705 | 0.00539 | 0.005805 | 60189.92 | 41.76万 |
2025-02-03 | 0.008912 | 0.009162 | 0.007568 | 0.007687 | 51030.52 | 55.31万 |
2025-02-02 | 0.008324 | 0.009011 | 0.008145 | 0.008912 | 59563.99 | 64.12万 |
2025-02-01 | 0.008229 | 0.008342 | 0.008077 | 0.008304 | 55262.27 | 59.75万 |
2025-01-31 | 0.008188 | 0.008427 | 0.007805 | 0.008227 | 53694.16 | 59.19万 |
2025-01-30 | 0.007902 | 0.009011 | 0.007867 | 0.008196 | 54843.97 | 58.97万 |
2025-01-29 | 0.007841 | 0.008011 | 0.007815 | 0.007902 | 53980.07 | 56.85万 |
2025-01-28 | 0.008026 | 0.00819 | 0.00775 | 0.007835 | 53452.32 | 56.37万 |
2025-01-27 | 0.007167 | 0.008249 | 0.007143 | 0.008036 | 60258.62 | 57.82万 |
2025-01-26 | 0.007444 | 0.007472 | 0.006966 | 0.00716 | 58100.82 | 51.51万 |
2025-01-25 | 0.006931 | 0.007473 | 0.006896 | 0.007444 | 56260.75 | 53.56万 |
2025-01-24 | 0.006641 | 0.006955 | 0.0066 | 0.006931 | 55074.99 | 49.87万 |
2025-01-23 | 0.006737 | 0.00707 | 0.006616 | 0.006647 | 53464.68 | 47.82万 |