日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-01 | 0.3325 | 0.3371 | 0.3218 | 0.3294 | 272.39万 | 2453.2万 |
2025-03-31 | 0.327 | 0.3407 | 0.3233 | 0.3322 | 242.81万 | 2474.05万 |
2025-03-30 | 0.3476 | 0.3505 | 0.3224 | 0.3269 | 291.05万 | 2434.58万 |
2025-03-29 | 0.3775 | 0.3812 | 0.3415 | 0.3474 | 407.17万 | 2587.26万 |
2025-03-28 | 0.382 | 0.3904 | 0.3727 | 0.3787 | 407.5万 | 2820.36万 |
2025-03-27 | 0.3949 | 0.3972 | 0.3772 | 0.3823 | 302.72万 | 2847.17万 |
2025-03-26 | 0.3918 | 0.3963 | 0.3823 | 0.3963 | 329.08万 | 2951.44万 |
2025-03-25 | 0.3708 | 0.3949 | 0.3644 | 0.3919 | 408.5万 | 2918.67万 |
2025-03-24 | 0.3723 | 0.3785 | 0.3648 | 0.3703 | 491.84万 | 2757.8万 |
2025-03-23 | 0.363 | 0.3807 | 0.3635 | 0.3738 | 367.51万 | 2783.87万 |
2025-03-22 | 0.3695 | 0.3717 | 0.3582 | 0.3628 | 401.45万 | 2701.95万 |
2025-03-21 | 0.3813 | 0.3814 | 0.3666 | 0.3689 | 366.03万 | 2747.38万 |
2025-03-20 | 0.3705 | 0.3816 | 0.3669 | 0.381 | 713.94万 | 2837.49万 |
2025-03-19 | 0.3656 | 0.3708 | 0.351 | 0.3708 | 511.63万 | 2761.53万 |
2025-03-18 | 0.3421 | 0.3699 | 0.3409 | 0.3657 | 518.91万 | 2723.55万 |
2025-03-17 | 0.3666 | 0.3667 | 0.3364 | 0.3399 | 513.98万 | 2531.4万 |
2025-03-16 | 0.3556 | 0.3823 | 0.3499 | 0.3661 | 300.35万 | 2726.53万 |
2025-03-15 | 0.3418 | 0.3809 | 0.341 | 0.3556 | 484.11万 | 2648.33万 |
2025-03-14 | 0.3507 | 0.3648 | 0.3313 | 0.342 | 359.27万 | 2547.04万 |
2025-03-13 | 0.3399 | 0.3664 | 0.3321 | 0.3509 | 439.57万 | 2613.32万 |
2025-03-11 | 0.3459 | 0.368 | 0.3177 | 0.3275 | 521.82万 | 2439.05万 |
2025-03-10 | 0.3877 | 0.3903 | 0.3382 | 0.3472 | 245.09万 | 2585.77万 |
2025-03-09 | 0.3986 | 0.3986 | 0.3816 | 0.3882 | 153.64万 | 2891.11万 |
2025-03-08 | 0.401 | 0.4185 | 0.3812 | 0.3981 | 282.67万 | 2964.85万 |
2025-03-07 | 0.4043 | 0.4188 | 0.3957 | 0.4008 | 257.59万 | 2984.95万 |
2025-03-06 | 0.3915 | 0.4056 | 0.3863 | 0.4037 | 352.11万 | 3006.55万 |
2025-03-05 | 0.4054 | 0.4092 | 0.3569 | 0.3911 | 414.04万 | 2912.71万 |
2025-03-04 | 0.4767 | 0.4784 | 0.4014 | 0.4079 | 293.55万 | 3037.83万 |
2025-03-03 | 0.426 | 0.4777 | 0.4174 | 0.4777 | 303.72万 | 3557.67万 |