日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-13 | 0.059958 | 0.064491 | 0.055763 | 0.058292 | 5085.78万 | 4494.55万 |
2025-05-12 | 0.055192 | 0.062178 | 0.052974 | 0.059947 | 4935.2万 | 4622.16万 |
2025-05-11 | 0.048633 | 0.058646 | 0.048074 | 0.055113 | 9787.37万 | 4249.44万 |
2025-05-10 | 0.041391 | 0.048541 | 0.041345 | 0.04838 | 2709.63万 | 3730.3万 |
2025-05-09 | 0.035513 | 0.042222 | 0.035413 | 0.041269 | 2386.66万 | 3182.01万 |
2025-05-08 | 0.033751 | 0.035393 | 0.033397 | 0.035371 | 812.74万 | 2727.25万 |
2025-05-07 | 0.034619 | 0.035533 | 0.032416 | 0.033791 | 726.82万 | 2605.42万 |
2025-05-06 | 0.0354 | 0.035799 | 0.033816 | 0.034626 | 523.24万 | 2669.8万 |
2025-05-05 | 0.035439 | 0.035899 | 0.034396 | 0.035342 | 650.14万 | 2725.01万 |
2025-05-04 | 0.040324 | 0.040907 | 0.035421 | 0.035451 | 1204.74万 | 2733.42万 |
2025-05-03 | 0.040266 | 0.041826 | 0.039462 | 0.040343 | 1204.36万 | 3110.61万 |
2025-05-02 | 0.041031 | 0.041795 | 0.039773 | 0.040271 | 1103.26万 | 3105.06万 |
2025-05-01 | 0.039313 | 0.045467 | 0.038868 | 0.041033 | 2252.19万 | 3163.81万 |
2025-04-30 | 0.040063 | 0.040687 | 0.038241 | 0.039301 | 764.44万 | 3030.27万 |
2025-04-29 | 0.03874 | 0.04184 | 0.037085 | 0.040044 | 1407.38万 | 3087.55万 |
2025-04-28 | 0.041973 | 0.042035 | 0.038691 | 0.038725 | 1012.67万 | 2985.85万 |
2025-04-27 | 0.041478 | 0.044188 | 0.04074 | 0.042133 | 1477.63万 | 3248.63万 |
2025-04-26 | 0.042506 | 0.04421 | 0.040608 | 0.041517 | 1799.9万 | 3201.13万 |
2025-04-25 | 0.041419 | 0.043994 | 0.039067 | 0.042391 | 2065.24万 | 3268.52万 |
2025-04-24 | 0.041357 | 0.046204 | 0.040323 | 0.041452 | 6161.48万 | 3196.12万 |
2025-04-23 | 0.044957 | 0.05158 | 0.038929 | 0.041512 | 1.45亿 | 3200.74万 |
2025-04-22 | 0.03062 | 0.051242 | 0.030359 | 0.044937 | 1.75亿 | 3464.83万 |
2025-04-21 | 0.03043 | 0.032114 | 0.030028 | 0.030614 | 1756.4万 | 2360.46万 |
2025-04-20 | 0.027243 | 0.032581 | 0.026875 | 0.030439 | 2492.34万 | 2346.97万 |
2025-04-19 | 0.02468 | 0.027287 | 0.024485 | 0.027287 | 861.29万 | 2103.94万 |
2025-04-18 | 0.024093 | 0.024953 | 0.023965 | 0.02468 | 338.22万 | 1902.93万 |
2025-04-17 | 0.024139 | 0.024608 | 0.023378 | 0.024063 | 583.41万 | 1855.35万 |
2025-04-16 | 0.025659 | 0.026407 | 0.024048 | 0.02419 | 786.41万 | 1865.15万 |
2025-04-15 | 0.026204 | 0.026866 | 0.025333 | 0.025625 | 626.38万 | 1975.79万 |
2025-04-14 | 0.028061 | 0.028169 | 0.025602 | 0.026158 | 838.44万 | 2016.89万 |