日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.000262 | 0.000371 | 0.000262 | 0.000351 | 1705.08 | 965 |
2025-06-16 | 0.000714 | 0.000731 | 0.000252 | 0.000262 | 23001.78 | 720 |
2025-06-15 | 0.000691 | 0.00085 | 0.000691 | 0.000714 | 27419.83 | 1963 |
2025-06-14 | 0.001071 | 0.0015 | 0.000685 | 0.000691 | 44752.66 | 1900 |
2025-06-13 | 0.00064 | 0.001071 | 0.000561 | 0.001071 | 3712.83 | 2945 |
2025-06-12 | 0.001493 | 0.0015 | 0.00055 | 0.00064 | 4384.47 | 1760 |
2025-06-11 | 0.001916 | 0.001963 | 0.000705 | 0.001493 | 30676.72 | 4106 |
2025-06-10 | 0.002664 | 0.002666 | 0.001735 | 0.001916 | 86788.79 | 5274 |
2025-06-09 | 0.002544 | 0.002666 | 0.002511 | 0.002664 | 99277.83 | 7326 |
2025-06-08 | 0.002297 | 0.002658 | 0.002277 | 0.002544 | 65278.61 | 6996 |
2025-06-07 | 0.002111 | 0.002331 | 0.002048 | 0.002294 | 93004.99 | 6308 |
2025-06-06 | 0.002441 | 0.002494 | 0.002084 | 0.002111 | 95969.75 | 5805 |
2025-06-05 | 0.002414 | 0.002518 | 0.002335 | 0.002444 | 90874.5 | 6721 |
2025-06-04 | 0.0021 | 0.002571 | 0.002096 | 0.002413 | 41225.93 | 6636 |
2025-06-03 | 0.002093 | 0.002167 | 0.002005 | 0.0021 | 41947.67 | 5775 |
2025-06-02 | 0.001954 | 0.002181 | 0.001954 | 0.002093 | 32644.42 | 5756 |
2025-06-01 | 0.002129 | 0.00214 | 0.001915 | 0.001954 | 94556.18 | 5373 |
2025-05-31 | 0.002486 | 0.002497 | 0.002117 | 0.002129 | 87748.38 | 5855 |
2025-05-30 | 0.002275 | 0.002648 | 0.002228 | 0.002486 | 81895.31 | 6836 |
2025-05-29 | 0.002417 | 0.002418 | 0.002222 | 0.002275 | 88895.91 | 6256 |
2025-05-28 | 0.002503 | 0.002505 | 0.002416 | 0.002417 | 96854.43 | 6647 |
2025-05-27 | 0.002502 | 0.002507 | 0.002502 | 0.002505 | 94538.45 | 6889 |
2025-05-26 | 0.002503 | 0.002507 | 0.0025 | 0.002502 | 91790.19 | 6880 |
2025-05-25 | 0.002523 | 0.002594 | 0.002501 | 0.002504 | 91253.5 | 6886 |
2025-05-24 | 0.002652 | 0.002741 | 0.0025 | 0.002523 | 80093.06 | 6938 |
2025-05-23 | 0.002745 | 0.002745 | 0.002635 | 0.002652 | 25861.72 | 7293 |
2025-05-22 | 0.002643 | 0.002757 | 0.002642 | 0.002745 | 23432.11 | 7549 |
2025-05-21 | 0.002724 | 0.002826 | 0.002626 | 0.002643 | 26098.53 | 7268 |
2025-05-20 | 0.002563 | 0.002935 | 0.002554 | 0.002724 | 26122.14 | 7491 |
2025-05-19 | 0.00248 | 0.002564 | 0.002466 | 0.002563 | 26941.38 | 7048 |