日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
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 |
2025-05-18 | 0.002534 | 0.002536 | 0.002479 | 0.00248 | 24859.97 | 6820 |
2025-05-17 | 0.002524 | 0.002538 | 0.002512 | 0.002534 | 24091.76 | 6968 |
2025-05-16 | 0.00276 | 0.002761 | 0.00251 | 0.002524 | 24072.48 | 6941 |
2025-05-15 | 0.002565 | 0.00276 | 0.002564 | 0.00276 | 25120.6 | 7590 |
2025-05-14 | 0.00266 | 0.00266 | 0.002564 | 0.002567 | 24561.64 | 7059 |
2025-05-13 | 0.002646 | 0.002826 | 0.002646 | 0.002658 | 25660.48 | 7309 |
2025-05-12 | 0.002613 | 0.00295 | 0.002591 | 0.002646 | 16847.57 | 7276 |
2025-05-11 | 0.002226 | 0.002659 | 0.002106 | 0.002613 | 12207.1 | 7186 |
2025-05-10 | 0.00227 | 0.002336 | 0.00209 | 0.002226 | 18276.03 | 6121 |
2025-05-09 | 0.002461 | 0.002491 | 0.002254 | 0.002268 | 24645.7 | 6237 |
2025-05-08 | 0.002412 | 0.002596 | 0.002322 | 0.00246 | 23789.55 | 6765 |
2025-05-07 | 0.002044 | 0.002502 | 0.001962 | 0.002412 | 16544.23 | 6633 |
2025-05-06 | 0.002043 | 0.002046 | 0.002041 | 0.002044 | 16398.11 | 5621 |
2025-05-05 | 0.00205 | 0.002054 | 0.001986 | 0.002043 | 16949.18 | 5618 |
2025-05-04 | 0.002037 | 0.002054 | 0.002036 | 0.00205 | 16689.01 | 5637 |