日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-16 | 0.000547 | 0.00185 | 0.000126 | 0.00018 | 30599.81 | 3400 |
2025-06-15 | 0.000661 | 0.000699 | 0.00052 | 0.000547 | 11772.13 | 10333 |
2025-06-14 | 0.000532 | 0.000788 | 0.000478 | 0.000661 | 29507.53 | 12486 |
2025-06-13 | 0.000404 | 0.000567 | 0.000403 | 0.000532 | 32208.75 | 10049 |
2025-06-12 | 0.000448 | 0.000756 | 0.000404 | 0.000404 | 5218.74 | 7631 |
2025-06-11 | 0.000722 | 0.000778 | 0.000412 | 0.000448 | 4839.76 | 8463 |
2025-06-10 | 0.001083 | 0.001169 | 0.000722 | 0.000722 | 5208.2 | 13638 |
2025-06-09 | 0.001083 | 0.001083 | 0.001083 | 0.001083 | 32.5102 | 20458 |
2025-06-08 | 0.001082 | 0.001126 | 0.001082 | 0.001083 | 139.71 | 20458 |
2025-06-07 | 0.001127 | 0.00114 | 0.001081 | 0.001082 | 48.5616 | 20439 |
2025-06-06 | 0.001162 | 0.001162 | 0.001063 | 0.001127 | 134.83 | 21289 |
2025-06-05 | 0.001377 | 0.001377 | 0.001135 | 0.001162 | 645.67 | 21950 |
2025-06-04 | 0.001203 | 0.001377 | 0.00111 | 0.001377 | 14690.38 | 26011 |
2025-06-03 | 0.001255 | 0.001723 | 0.000971 | 0.001203 | 42464.81 | 22724 |
2025-06-02 | 0.001526 | 0.002981 | 0.001232 | 0.001255 | 92928.21 | 23707 |
2025-06-01 | 0.001455 | 0.001633 | 0.001455 | 0.001526 | 50617.37 | 28826 |
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 |