日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.003067 | 0.003351 | 0.002934 | 0.003233 | 1718.01万 | 2.87亿 |
2025-05-31 | 0.003625 | 0.003642 | 0.003024 | 0.003069 | 1972.36万 | 2.72亿 |
2025-05-30 | 0.003834 | 0.003996 | 0.00359 | 0.003624 | 1518.96万 | 3.22亿 |
2025-05-29 | 0.004043 | 0.004097 | 0.003672 | 0.003831 | 1583.44万 | 3.4亿 |
2025-05-28 | 0.003993 | 0.004095 | 0.00382 | 0.004028 | 2088.61万 | 3.58亿 |
2025-05-27 | 0.004001 | 0.004137 | 0.003889 | 0.00399 | 1802.33万 | 3.54亿 |
2025-05-26 | 0.004104 | 0.004132 | 0.003688 | 0.004032 | 2143.37万 | 3.58亿 |
2025-05-25 | 0.003855 | 0.00421 | 0.003852 | 0.004093 | 3487.51万 | 3.63亿 |
2025-05-24 | 0.004098 | 0.004831 | 0.003817 | 0.003854 | 8490.03万 | 3.42亿 |
2025-05-23 | 0.003515 | 0.004253 | 0.00354 | 0.004085 | 4860.67万 | 3.63亿 |
2025-05-22 | 0.003342 | 0.003617 | 0.003271 | 0.003523 | 2304.25万 | 3.13亿 |
2025-05-21 | 0.003339 | 0.00343 | 0.00317 | 0.003343 | 1604.44万 | 2.97亿 |
2025-05-20 | 0.003437 | 0.003477 | 0.003119 | 0.003342 | 2282.16万 | 2.97亿 |
2025-05-19 | 0.00311 | 0.0035 | 0.0031 | 0.003443 | 1904.07万 | 3.06亿 |
2025-05-18 | 0.003318 | 0.003336 | 0.003068 | 0.003109 | 1100.89万 | 2.76亿 |
2025-05-17 | 0.003364 | 0.003523 | 0.003281 | 0.003321 | 1364.51万 | 2.95亿 |
2025-05-16 | 0.003688 | 0.003712 | 0.003285 | 0.003364 | 2031.95万 | 2.99亿 |
2025-05-15 | 0.004023 | 0.004027 | 0.00364 | 0.003692 | 2146.77万 | 3.28亿 |
2025-05-14 | 0.003876 | 0.004118 | 0.003614 | 0.004023 | 3733.6万 | 3.57亿 |
2025-05-13 | 0.003509 | 0.004495 | 0.003488 | 0.003916 | 7110.2万 | 3.48亿 |
2025-05-12 | 0.003699 | 0.003701 | 0.003409 | 0.003506 | 1961.3万 | 3.11亿 |
2025-05-11 | 0.003552 | 0.00379 | 0.003436 | 0.003686 | 2394万 | 3.27亿 |
2025-05-10 | 0.003141 | 0.003662 | 0.003131 | 0.003553 | 4465.4万 | 3.15亿 |
2025-05-09 | 0.00284 | 0.003244 | 0.002805 | 0.003164 | 2263.52万 | 2.81亿 |
2025-05-08 | 0.002617 | 0.002856 | 0.002596 | 0.002833 | 1527.35万 | 2.51亿 |
2025-05-07 | 0.002704 | 0.002726 | 0.002479 | 0.002608 | 1378.56万 | 2.31亿 |
2025-05-06 | 0.002698 | 0.002762 | 0.002618 | 0.002706 | 1362.16万 | 2.4亿 |
2025-05-05 | 0.002807 | 0.00291 | 0.002675 | 0.002702 | 1314.47万 | 2.4亿 |
2025-05-04 | 0.003146 | 0.003146 | 0.002787 | 0.002807 | 970.92万 | 2.49亿 |
2025-05-03 | 0.002865 | 0.003186 | 0.002855 | 0.003134 | 3034.06万 | 2.78亿 |