日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.001431 | 0.001652 | 0.001392 | 0.001455 | 47550.92 | 27485 |
2025-05-30 | 0.001462 | 0.001462 | 0.001371 | 0.001431 | 602.25 | 27031 |
2025-05-29 | 0.001517 | 0.001688 | 0.001331 | 0.001462 | 89725.1 | 27617 |
2025-05-28 | 0.001571 | 0.001574 | 0.001423 | 0.001517 | 93136.5 | 28656 |
2025-05-27 | 0.001504 | 0.001574 | 0.001487 | 0.001572 | 95585.33 | 29695 |
2025-05-26 | 0.001528 | 0.001529 | 0.001502 | 0.001505 | 96204.13 | 28429 |
2025-05-25 | 0.001559 | 0.00156 | 0.001498 | 0.001528 | 95129.85 | 28864 |
2025-05-24 | 0.001558 | 0.001559 | 0.001557 | 0.001559 | 87252.28 | 29449 |
2025-05-23 | 0.001524 | 0.001559 | 0.001498 | 0.001558 | 27151.53 | 29430 |
2025-05-22 | 0.001404 | 0.001572 | 0.001403 | 0.001524 | 25522.11 | 28788 |
2025-05-21 | 0.00144 | 0.001597 | 0.001322 | 0.001404 | 25376.8 | 26521 |
2025-05-20 | 0.00144 | 0.001442 | 0.00144 | 0.00144 | 24887.26 | 27201 |
2025-05-19 | 0.00137 | 0.001473 | 0.001347 | 0.00144 | 25676.04 | 27201 |
2025-05-18 | 0.001332 | 0.001495 | 0.001318 | 0.00137 | 24816.3 | 25879 |
2025-05-17 | 0.001338 | 0.001425 | 0.001318 | 0.001332 | 24630.21 | 25161 |
2025-05-16 | 0.001392 | 0.001394 | 0.001315 | 0.001338 | 26007.69 | 25275 |
2025-05-15 | 0.001455 | 0.00151 | 0.001312 | 0.001394 | 24924.63 | 26332 |
2025-05-14 | 0.001341 | 0.001498 | 0.001311 | 0.001455 | 24391.51 | 27485 |
2025-05-13 | 0.001335 | 0.001439 | 0.001302 | 0.001342 | 23980.13 | 25350 |
2025-05-12 | 0.001413 | 0.001568 | 0.00127 | 0.001354 | 18034.99 | 25577 |
2025-05-11 | 0.001472 | 0.001571 | 0.001388 | 0.001414 | 13157.65 | 26710 |
2025-05-10 | 0.001477 | 0.001608 | 0.001472 | 0.001472 | 18403.9 | 27806 |
2025-05-09 | 0.001475 | 0.001592 | 0.001389 | 0.001477 | 25912.69 | 27900 |
2025-05-08 | 0.001499 | 0.001559 | 0.001386 | 0.001476 | 22713.93 | 27881 |
2025-05-07 | 0.00166 | 0.001662 | 0.001478 | 0.001499 | 17027.87 | 28316 |
2025-05-06 | 0.001388 | 0.001728 | 0.001388 | 0.001661 | 15903.78 | 31376 |
2025-05-05 | 0.001588 | 0.001589 | 0.001112 | 0.001388 | 16791.99 | 26219 |
2025-05-04 | 0.001564 | 0.001645 | 0.001564 | 0.001588 | 17285.14 | 29997 |
2025-05-03 | 0.001556 | 0.001613 | 0.001554 | 0.001564 | 15662.69 | 29544 |
2025-05-02 | 0.001382 | 0.001794 | 0.001364 | 0.001556 | 17087.12 | 29393 |