日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.000697 | 0.000715 | 0.000694 | 0.000712 | 17.75万 | 93272 |
2025-06-16 | 0.000723 | 0.000725 | 0.000687 | 0.000697 | 17.49万 | 91307 |
2025-06-15 | 0.000733 | 0.000734 | 0.000722 | 0.000723 | 16.86万 | 94713 |
2025-06-14 | 0.000742 | 0.000743 | 0.000732 | 0.000733 | 18.35万 | 96023 |
2025-06-13 | 0.000815 | 0.000816 | 0.00074 | 0.000742 | 18.11万 | 97202 |
2025-06-12 | 0.000835 | 0.000837 | 0.000811 | 0.000815 | 17.22万 | 10.67万 |
2025-06-11 | 0.00083 | 0.000852 | 0.00083 | 0.000837 | 16.91万 | 10.96万 |
2025-06-10 | 0.000854 | 0.000855 | 0.000827 | 0.00083 | 18.06万 | 10.87万 |
2025-06-09 | 0.000854 | 0.000855 | 0.000853 | 0.000854 | 17.49万 | 11.18万 |
2025-06-08 | 0.000864 | 0.000864 | 0.000846 | 0.000854 | 16.53万 | 11.18万 |
2025-06-07 | 0.000853 | 0.000864 | 0.000851 | 0.000864 | 16.96万 | 11.31万 |
2025-06-06 | 0.000858 | 0.00086 | 0.000845 | 0.000853 | 16.5万 | 11.17万 |
2025-06-05 | 0.000885 | 0.000888 | 0.000843 | 0.000859 | 17.16万 | 11.25万 |
2025-06-04 | 0.001062 | 0.001105 | 0.00087 | 0.000886 | 17.45万 | 11.6万 |
2025-06-03 | 0.000828 | 0.001216 | 0.000819 | 0.001062 | 17.1万 | 13.91万 |
2025-06-02 | 0.000861 | 0.001144 | 0.000802 | 0.000828 | 19.07万 | 10.84万 |
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 |