日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-03 | 0.5526 | 0.5562 | 0.4924 | 0.5143 | 10.42万 | 747.84万 |
2025-04-02 | 0.5674 | 0.5708 | 0.55 | 0.5526 | 12.5万 | 803.54万 |
2025-04-01 | 0.5462 | 0.5715 | 0.52 | 0.5674 | 17.73万 | 825.06万 |
2025-03-31 | 0.5368 | 0.6567 | 0.5322 | 0.548 | 22.85万 | 796.85万 |
2025-03-30 | 0.5564 | 0.5664 | 0.5257 | 0.5368 | 10.35万 | 780.56万 |
2025-03-29 | 0.6415 | 0.6444 | 0.5529 | 0.5564 | 13.55万 | 809.06万 |
2025-03-28 | 0.6349 | 0.6545 | 0.6301 | 0.6415 | 12.6万 | 932.81万 |
2025-03-27 | 0.6211 | 0.6558 | 0.6204 | 0.6315 | 16.99万 | 918.27万 |
2025-03-26 | 0.6387 | 0.6496 | 0.6181 | 0.6211 | 17.2万 | 903.14万 |
2025-03-25 | 0.6385 | 0.6619 | 0.6266 | 0.6303 | 15.9万 | 916.52万 |
2025-03-24 | 0.6496 | 0.6725 | 0.63 | 0.6385 | 13.1万 | 928.44万 |
2025-03-23 | 0.6337 | 0.6647 | 0.6302 | 0.6524 | 13.99万 | 948.66万 |
2025-03-22 | 0.6314 | 0.6532 | 0.6069 | 0.6337 | 13.43万 | 921.46万 |
2025-03-21 | 0.6519 | 0.6606 | 0.6246 | 0.6321 | 17.69万 | 919.14万 |
2025-03-20 | 0.6284 | 0.6519 | 0.6183 | 0.6519 | 15.09万 | 947.93万 |
2025-03-19 | 0.6801 | 0.6837 | 0.6118 | 0.6284 | 17.64万 | 913.76万 |
2025-03-18 | 0.6928 | 0.7114 | 0.6507 | 0.6842 | 14.06万 | 994.9万 |
2025-03-17 | 0.6975 | 0.7095 | 0.6695 | 0.6925 | 10.79万 | 1006.97万 |
2025-03-16 | 0.7227 | 0.7227 | 0.6749 | 0.6975 | 14.22万 | 1014.24万 |
2025-03-15 | 0.673 | 0.7403 | 0.6678 | 0.7227 | 13.92万 | 1050.88万 |
2025-03-14 | 0.7086 | 0.7266 | 0.6615 | 0.6848 | 12.93万 | 995.77万 |
2025-03-13 | 0.6919 | 0.7572 | 0.6848 | 0.7086 | 16.17万 | 1030.38万 |
2025-03-11 | 0.6838 | 0.701 | 0.655 | 0.6887 | 17.81万 | 1001.44万 |
2025-03-10 | 0.7146 | 0.8186 | 0.6499 | 0.6838 | 31.42万 | 994.32万 |
2025-03-09 | 0.7197 | 0.9117 | 0.6344 | 0.7117 | 76.79万 | 1034.89万 |
2025-03-08 | 0.8417 | 0.8562 | 0.7124 | 0.7221 | 30.91万 | 1050.01万 |
2025-03-07 | 0.8589 | 0.9367 | 0.8206 | 0.8417 | 27.72万 | 1223.92万 |
2025-03-06 | 0.8672 | 0.9869 | 0.8419 | 0.8419 | 23.84万 | 1224.21万 |
2025-03-05 | 0.9338 | 0.9504 | 0.8041 | 0.8672 | 41.64万 | 1261万 |