日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.000802 | 0.0018 | 0.0008 | 0.000861 | 12.99万 | 11.27万 |
2025-05-31 | 0.000795 | 0.000803 | 0.000795 | 0.000802 | 17.21万 | 10.5万 |
2025-05-30 | 0.000797 | 0.000797 | 0.000794 | 0.000796 | 16.34万 | 10.42万 |
2025-05-29 | 0.000826 | 0.000837 | 0.000792 | 0.000797 | 15.08万 | 10.44万 |
2025-05-28 | 0.000857 | 0.000864 | 0.000826 | 0.000826 | 15.53万 | 10.82万 |
2025-05-27 | 0.000871 | 0.000872 | 0.000854 | 0.000857 | 16.2万 | 11.22万 |
2025-05-26 | 0.000874 | 0.00089 | 0.000793 | 0.000871 | 16.61万 | 11.41万 |
2025-05-25 | 0.000949 | 0.00095 | 0.000871 | 0.000876 | 15.6万 | 11.47万 |
2025-05-24 | 0.001032 | 0.001042 | 0.000948 | 0.000949 | 15.35万 | 12.43万 |
2025-05-23 | 0.001031 | 0.00105 | 0.000987 | 0.001033 | 94656.89 | 13.53万 |
2025-05-22 | 0.001422 | 0.00146 | 0.001 | 0.001032 | 46805.87 | 13.51万 |
2025-05-21 | 0.001741 | 0.002761 | 0.001362 | 0.001422 | 37888.98 | 18.62万 |
2025-05-20 | 0.001155 | 0.00241 | 0.000903 | 0.001741 | 27780.47 | 22.8万 |
2025-05-19 | 0.001838 | 0.001838 | 0.000875 | 0.001155 | 32778.71 | 15.13万 |
2025-05-18 | 0.000911 | 0.003 | 0.000669 | 0.001838 | 79337.99 | 24.07万 |
2025-05-17 | 0.000458 | 0.001349 | 0.000453 | 0.000911 | 28912.73 | 11.93万 |
2025-05-16 | 0.000461 | 0.000464 | 0.000457 | 0.000458 | 58979.76 | 59998 |
2025-05-15 | 0.000454 | 0.000461 | 0.000454 | 0.000461 | 94456.72 | 60391 |
2025-05-14 | 0.000439 | 0.000454 | 0.000437 | 0.000454 | 94157.59 | 59474 |
2025-05-13 | 0.000417 | 0.000439 | 0.000417 | 0.000439 | 93954.96 | 57509 |
2025-05-12 | 0.000423 | 0.000423 | 0.000416 | 0.000417 | 87181.55 | 54627 |
2025-05-11 | 0.000423 | 0.000423 | 0.000419 | 0.000423 | 84880.49 | 55413 |
2025-05-10 | 0.000452 | 0.000452 | 0.000416 | 0.000423 | 80891.9 | 55413 |
2025-05-09 | 0.00053 | 0.00053 | 0.00045 | 0.000452 | 89118.49 | 59212 |
2025-05-08 | 0.000533 | 0.000548 | 0.00053 | 0.00053 | 76339.94 | 69430 |
2025-05-07 | 0.0005 | 0.000536 | 0.000483 | 0.000534 | 70478.67 | 69954 |
2025-05-06 | 0.000499 | 0.000504 | 0.000498 | 0.0005 | 88161.36 | 65500 |
2025-05-05 | 0.000495 | 0.000531 | 0.000491 | 0.000499 | 68359.93 | 65369 |
2025-05-04 | 0.0005 | 0.0005 | 0.000494 | 0.000495 | 76465.61 | 64845 |
2025-05-03 | 0.000522 | 0.000522 | 0.000499 | 0.0005 | 83246.71 | 65500 |