日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-15 | 0.2678 | 0.2823 | 0.2614 | 0.274 | 3305.42万 | 7398万 |
2025-03-14 | 0.2607 | 0.2737 | 0.2529 | 0.2686 | 3760.81万 | 7252.2万 |
2025-03-13 | 0.2779 | 0.2779 | 0.2463 | 0.2609 | 4136.62万 | 7044.3万 |
2025-03-11 | 0.2902 | 0.3497 | 0.2792 | 0.2865 | 9043.42万 | 7735.5万 |
2025-03-10 | 0.2786 | 0.3046 | 0.2672 | 0.2907 | 7833.48万 | 7848.9万 |
2025-03-09 | 0.3169 | 0.3401 | 0.2721 | 0.2777 | 4381.36万 | 7497.9万 |
2025-03-08 | 0.301 | 0.3337 | 0.292 | 0.3174 | 8579.08万 | 8569.8万 |
2025-03-07 | 0.3282 | 0.3392 | 0.2986 | 0.3014 | 5474.67万 | 8137.8万 |
2025-03-06 | 0.3602 | 0.3732 | 0.3252 | 0.328 | 5596.76万 | 8856万 |
2025-03-05 | 0.3921 | 0.3994 | 0.3376 | 0.3595 | 7276.86万 | 9706.5万 |
2025-03-04 | 0.4842 | 0.4985 | 0.3911 | 0.3925 | 7515.87万 | 1.06亿 |
2025-03-03 | 0.4794 | 0.5397 | 0.4715 | 0.4846 | 1.22亿 | 1.3亿 |
2025-03-02 | 0.4857 | 0.5374 | 0.4638 | 0.4785 | 1.64亿 | 1.29亿 |
2025-03-01 | 0.5999 | 0.6424 | 0.4855 | 0.4866 | 2.72亿 | 1.31亿 |
2025-02-28 | 0.5024 | 0.6911 | 0.4737 | 0.599 | 2.7亿 | 1.61亿 |
2025-02-27 | 0.4935 | 0.5191 | 0.4536 | 0.5015 | 3943.29万 | 1.35亿 |
2025-02-26 | 0.4711 | 0.5077 | 0.4145 | 0.4915 | 6308.83万 | 1.32亿 |
2025-02-25 | 0.435 | 0.4921 | 0.4149 | 0.4725 | 5078.58万 | 1.27亿 |
2025-02-24 | 0.4412 | 0.449 | 0.4021 | 0.4354 | 2132.24万 | 1.17亿 |
2025-02-23 | 0.4329 | 0.484 | 0.4105 | 0.4413 | 2991.19万 | 1.19亿 |
2025-02-22 | 0.3942 | 0.4859 | 0.3828 | 0.4306 | 5539.28万 | 1.16亿 |
2025-02-21 | 0.4152 | 0.4436 | 0.3353 | 0.3959 | 4279.8万 | 1.06亿 |
2025-02-20 | 0.4693 | 0.5322 | 0.4108 | 0.4138 | 4491.62万 | 1.11亿 |
2025-02-19 | 0.3979 | 0.5023 | 0.3814 | 0.4714 | 5690.9万 | 1.27亿 |
2025-02-18 | 0.5114 | 0.6019 | 0.3816 | 0.3923 | 6053.28万 | 1.05亿 |
2025-02-17 | 0.4029 | 0.5968 | 0.3549 | 0.5127 | 5474.58万 | 1.38亿 |
2025-02-16 | 0.4179 | 0.4732 | 0.352 | 0.4028 | 3574.71万 | 1.08亿 |
2025-02-15 | 0.3541 | 0.5838 | 0.287 | 0.4208 | 6315.03万 | 1.13亿 |
2025-02-14 | 0.2784 | 0.4065 | 0.2417 | 0.3536 | 109.85万 | 9547.2万 |