日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-02 | 0.02949 | 0.031734 | 0.018642 | 0.018659 | 64.37万 | 143.75万 |
2025-04-01 | 0.016623 | 0.036323 | 0.016178 | 0.029506 | 195.59万 | 227.33万 |
2025-03-31 | 0.01646 | 0.017013 | 0.015799 | 0.016623 | 13534.1 | 128.07万 |
2025-03-30 | 0.0177 | 0.018066 | 0.0164 | 0.01646 | 11255.53 | 126.81万 |
2025-03-29 | 0.019214 | 0.019276 | 0.017515 | 0.0177 | 13850.2 | 136.37万 |
2025-03-28 | 0.018712 | 0.01931 | 0.018012 | 0.019214 | 10473.63 | 148.03万 |
2025-03-27 | 0.019637 | 0.020817 | 0.018146 | 0.018712 | 21482.75 | 144.16万 |
2025-03-26 | 0.019351 | 0.020655 | 0.017285 | 0.019637 | 28697.66 | 151.29万 |
2025-03-25 | 0.020478 | 0.023989 | 0.016529 | 0.01952 | 72276.3 | 150.39万 |
2025-03-24 | 0.016038 | 0.027461 | 0.01516 | 0.020474 | 19.01万 | 157.74万 |
2025-03-23 | 0.01545 | 0.016487 | 0.01545 | 0.016038 | 8062.39 | 123.56万 |
2025-03-22 | 0.015664 | 0.016479 | 0.01545 | 0.01545 | 12880.03 | 119.03万 |
2025-03-21 | 0.01641 | 0.017177 | 0.015664 | 0.015664 | 17252.99 | 120.68万 |
2025-03-20 | 0.016188 | 0.01927 | 0.015571 | 0.01641 | 36582.96 | 126.43万 |
2025-03-19 | 0.017892 | 0.018489 | 0.01522 | 0.016188 | 54503.6 | 124.72万 |
2025-03-18 | 0.0184 | 0.022502 | 0.01677 | 0.019145 | 98838.72 | 147.5万 |
2025-03-17 | 0.030541 | 0.034955 | 0.018221 | 0.019419 | 25.1万 | 149.61万 |
2025-03-16 | 0.012037 | 0.041999 | 0.012037 | 0.030542 | 94.26万 | 235.31万 |
2025-03-15 | 0.009776 | 0.013753 | 0.009418 | 0.012037 | 35612.16 | 92.73万 |
2025-03-14 | 0.012261 | 0.015191 | 0.009165 | 0.009757 | 84844.21 | 75.17万 |
2025-03-13 | 0.012241 | 0.014186 | 0.011526 | 0.012261 | 43486.13 | 94.46万 |
2025-03-11 | 0.013279 | 0.013779 | 0.013269 | 0.013431 | 4652.6 | 103.48万 |
2025-03-10 | 0.013863 | 0.013961 | 0.013279 | 0.013279 | 1105.86 | 102.3万 |
2025-03-09 | 0.015383 | 0.015468 | 0.013761 | 0.013863 | 7091.35 | 106.8万 |
2025-03-08 | 0.013782 | 0.015393 | 0.012995 | 0.015383 | 28447.1 | 118.51万 |
2025-03-07 | 0.014155 | 0.014551 | 0.013422 | 0.013782 | 25529.66 | 106.18万 |
2025-03-06 | 0.014134 | 0.015805 | 0.013619 | 0.014155 | 18226.82 | 109.05万 |
2025-03-05 | 0.01486 | 0.015779 | 0.012759 | 0.014134 | 27020.39 | 108.89万 |
2025-03-04 | 0.014996 | 0.016198 | 0.01466 | 0.01486 | 21857.51 | 114.48万 |