日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.03492 | 0.037872 | 0.03362 | 0.036152 | 11.38万 | 16.17万 |
2025-06-16 | 0.035106 | 0.03536 | 0.033638 | 0.03492 | 10.72万 | 15.62万 |
2025-06-15 | 0.035327 | 0.036048 | 0.031981 | 0.035116 | 11.27万 | 15.71万 |
2025-06-14 | 0.042307 | 0.04258 | 0.032854 | 0.035327 | 12.36万 | 15.8万 |
2025-06-13 | 0.043749 | 0.045733 | 0.040434 | 0.042307 | 11万 | 18.93万 |
2025-06-12 | 0.045 | 0.046337 | 0.042328 | 0.043749 | 10.39万 | 19.57万 |
2025-06-11 | 0.048522 | 0.050267 | 0.040277 | 0.045 | 15.41万 | 20.13万 |
2025-06-10 | 0.050159 | 0.051861 | 0.047814 | 0.048522 | 98282.07 | 21.71万 |
2025-06-09 | 0.05088 | 0.052639 | 0.050027 | 0.050159 | 99579.63 | 22.44万 |
2025-06-08 | 0.048351 | 0.051969 | 0.047604 | 0.05088 | 98571.32 | 22.76万 |
2025-06-07 | 0.052933 | 0.052962 | 0.047683 | 0.048351 | 10.28万 | 21.63万 |
2025-06-06 | 0.050788 | 0.061742 | 0.04706 | 0.052933 | 17.15万 | 23.68万 |
2025-06-05 | 0.052536 | 0.055072 | 0.050018 | 0.050788 | 11.32万 | 22.72万 |
2025-06-04 | 0.050689 | 0.055123 | 0.049134 | 0.052526 | 11.15万 | 23.5万 |
2025-06-03 | 0.053994 | 0.061639 | 0.049836 | 0.050689 | 16.31万 | 22.68万 |
2025-06-02 | 0.0473 | 0.076982 | 0.046573 | 0.053994 | 34.86万 | 24.16万 |
2025-06-01 | 0.046626 | 0.048556 | 0.044483 | 0.047319 | 10.01万 | 21.17万 |
2025-05-31 | 0.047679 | 0.048546 | 0.046475 | 0.046626 | 90381.65 | 20.86万 |
2025-05-30 | 0.048338 | 0.049401 | 0.046582 | 0.047679 | 11.84万 | 21.33万 |
2025-05-29 | 0.046471 | 0.050344 | 0.046177 | 0.048333 | 27.12万 | 21.62万 |
2025-05-28 | 0.046314 | 0.047408 | 0.045294 | 0.046452 | 10.99万 | 20.78万 |
2025-05-27 | 0.045944 | 0.047853 | 0.04552 | 0.046314 | 13.92万 | 20.72万 |
2025-05-26 | 0.045266 | 0.046851 | 0.043912 | 0.045944 | 50.72万 | 20.55万 |
2025-05-25 | 0.044427 | 0.04705 | 0.043021 | 0.045266 | 41.82万 | 20.25万 |
2025-05-24 | 0.044818 | 0.048298 | 0.04263 | 0.044427 | 50.85万 | 19.88万 |
2025-05-23 | 0.043832 | 0.046292 | 0.043374 | 0.044818 | 64651.38 | 20.05万 |
2025-05-22 | 0.044217 | 0.050855 | 0.042466 | 0.043832 | 14.4万 | 19.61万 |
2025-05-21 | 0.042757 | 0.044829 | 0.04178 | 0.044217 | 47840.37 | 19.78万 |
2025-05-20 | 0.043344 | 0.045386 | 0.042222 | 0.042757 | 50.56万 | 19.13万 |
2025-05-19 | 0.041992 | 0.046175 | 0.041718 | 0.043262 | 45.69万 | 19.35万 |