日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-14 | 0.004494 | 0.00486 | 0.004276 | 0.004442 | 3379.79 | 188.62万 |
2025-03-13 | 0.004398 | 0.00497 | 0.004141 | 0.004494 | 11219.68 | 190.83万 |
2025-03-11 | 0.004395 | 0.005128 | 0.004395 | 0.004519 | 5296.23 | 191.89万 |
2025-03-10 | 0.004985 | 0.005102 | 0.004253 | 0.004395 | 7561.19 | 186.63万 |
2025-03-09 | 0.005035 | 0.005035 | 0.00496 | 0.004985 | 388.77 | 211.68万 |
2025-03-08 | 0.005074 | 0.005189 | 0.004886 | 0.005035 | 1659.71 | 213.8万 |
2025-03-07 | 0.005086 | 0.005361 | 0.005074 | 0.005074 | 5231.62 | 215.46万 |
2025-03-06 | 0.005375 | 0.005622 | 0.00501 | 0.005074 | 7898.45 | 215.46万 |
2025-03-05 | 0.005727 | 0.005731 | 0.005163 | 0.005362 | 8529.36 | 227.69万 |
2025-03-04 | 0.006188 | 0.006213 | 0.0054 | 0.005727 | 22311.39 | 243.19万 |
2025-03-03 | 0.005975 | 0.006537 | 0.005825 | 0.006188 | 60305.82 | 262.77万 |
2025-03-02 | 0.005956 | 0.006022 | 0.005757 | 0.005975 | 10.78万 | 253.72万 |
2025-03-01 | 0.005989 | 0.006047 | 0.00535 | 0.005956 | 12.27万 | 252.91万 |
2025-02-28 | 0.006315 | 0.006324 | 0.005831 | 0.005989 | 16.54万 | 254.32万 |
2025-02-27 | 0.00703 | 0.007059 | 0.005973 | 0.006315 | 26.46万 | 268.16万 |
2025-02-26 | 0.00815 | 0.008258 | 0.006311 | 0.007029 | 14.38万 | 298.48万 |
2025-02-25 | 0.007374 | 0.010388 | 0.00636 | 0.008149 | 21.81万 | 346.04万 |
2025-02-24 | 0.006704 | 0.009014 | 0.006654 | 0.007372 | 24.35万 | 313.04万 |
2025-02-23 | 0.006151 | 0.006807 | 0.006102 | 0.006705 | 30.89万 | 284.72万 |
2025-02-22 | 0.005031 | 0.006294 | 0.005017 | 0.006151 | 54.47万 | 261.19万 |
2025-02-21 | 0.005045 | 0.005126 | 0.004693 | 0.005026 | 52.57万 | 213.42万 |
2025-02-20 | 0.004795 | 0.005045 | 0.00471 | 0.005041 | 56.13万 | 214.06万 |
2025-02-19 | 0.005113 | 0.005158 | 0.004505 | 0.004795 | 10.87万 | 203.61万 |
2025-02-18 | 0.004344 | 0.005842 | 0.004326 | 0.005113 | 79991.67 | 217.12万 |
2025-02-17 | 0.004833 | 0.005244 | 0.004175 | 0.004338 | 47032.36 | 184.21万 |
2025-02-16 | 0.00526 | 0.00526 | 0.004708 | 0.004829 | 33827.33 | 205.06万 |
2025-02-15 | 0.00596 | 0.006 | 0.00518 | 0.00526 | 35247.91 | 223.36万 |
2025-02-14 | 0.00605 | 0.00605 | 0.00548 | 0.00596 | 16102.67 | 253.08万 |
2025-02-13 | 0.00645 | 0.00646 | 0.00576 | 0.00605 | 17779.7 | 256.91万 |