日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-27 | 0.01722 | 0.01736 | 0.01549 | 0.01601 | 35742.05 | 613.45万 |
2025-02-26 | 0.01833 | 0.01873 | 0.01633 | 0.01722 | 41766.99 | 659.81万 |
2025-02-25 | 0.02015 | 0.02078 | 0.018 | 0.01833 | 30129.7 | 702.34万 |
2025-02-24 | 0.02031 | 0.02089 | 0.0198 | 0.02015 | 10477.21 | 772.08万 |
2025-02-23 | 0.02019 | 0.02074 | 0.01973 | 0.02031 | 4141.46 | 778.21万 |
2025-02-22 | 0.02086 | 0.02132 | 0.01978 | 0.02019 | 17642.15 | 773.61万 |
2025-02-21 | 0.01939 | 0.02086 | 0.01939 | 0.02086 | 18230.31 | 799.28万 |
2025-02-20 | 0.01968 | 0.02021 | 0.019 | 0.01939 | 11333.57 | 742.96万 |
2025-02-19 | 0.02082 | 0.02082 | 0.01846 | 0.01968 | 17410.5 | 754.07万 |
2025-02-18 | 0.01992 | 0.02082 | 0.01979 | 0.02082 | 20410.97 | 797.75万 |
2025-02-17 | 0.02123 | 0.02123 | 0.01964 | 0.01992 | 22762.21 | 763.26万 |
2025-02-16 | 0.0213 | 0.02204 | 0.0206 | 0.02123 | 17789.94 | 813.46万 |
2025-02-15 | 0.02245 | 0.02263 | 0.02116 | 0.0213 | 21163.9 | 816.14万 |
2025-02-14 | 0.02301 | 0.02311 | 0.02054 | 0.02245 | 58059.47 | 860.21万 |
2025-02-13 | 0.02258 | 0.02333 | 0.0221 | 0.02301 | 37716.77 | 881.66万 |
2025-02-12 | 0.02153 | 0.02356 | 0.02153 | 0.02258 | 49458.06 | 865.19万 |
2025-02-11 | 0.01965 | 0.02249 | 0.01948 | 0.02153 | 66880.83 | 824.95万 |
2025-02-10 | 0.01999 | 0.02065 | 0.01931 | 0.01965 | 6217.84 | 752.92万 |
2025-02-09 | 0.01997 | 0.02033 | 0.0193 | 0.01999 | 10702.69 | 765.95万 |
2025-02-08 | 0.02039 | 0.0214 | 0.01931 | 0.01997 | 9375.03 | 765.18万 |
2025-02-07 | 0.0212 | 0.022 | 0.02 | 0.02039 | 21262.38 | 781.27万 |
2025-02-06 | 0.02192 | 0.0225 | 0.02118 | 0.0212 | 6577.96 | 812.31万 |
2025-02-05 | 0.02302 | 0.02366 | 0.02111 | 0.02192 | 34793.38 | 839.9万 |
2025-02-04 | 0.02306 | 0.02364 | 0.01881 | 0.02302 | 87107.04 | 882.05万 |
2025-02-03 | 0.02435 | 0.02502 | 0.02241 | 0.02306 | 30657.73 | 883.58万 |
2025-02-02 | 0.02728 | 0.028 | 0.02401 | 0.02435 | 49747.81 | 933.01万 |
2025-02-01 | 0.02769 | 0.02815 | 0.02693 | 0.02728 | 26602.8 | 1045.27万 |
2025-01-31 | 0.02647 | 0.02844 | 0.02621 | 0.02769 | 18513.24 | 1060.98万 |
2025-01-30 | 0.02561 | 0.02712 | 0.02561 | 0.02647 | 23305.03 | 1014.24万 |
2025-01-29 | 0.02661 | 0.02715 | 0.02561 | 0.02561 | 15656.43 | 981.29万 |