日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
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 |
2025-05-18 | 0.045809 | 0.046342 | 0.041749 | 0.041992 | 18.77万 | 18.79万 |
2025-05-17 | 0.044885 | 0.049824 | 0.044398 | 0.045809 | 19.48万 | 20.49万 |
2025-05-16 | 0.047369 | 0.047995 | 0.043109 | 0.044859 | 38.01万 | 20.07万 |
2025-05-15 | 0.046822 | 0.050248 | 0.045397 | 0.047431 | 42.09万 | 21.22万 |
2025-05-14 | 0.044355 | 0.053708 | 0.043837 | 0.046248 | 38.7万 | 20.69万 |
2025-05-13 | 0.045154 | 0.04622 | 0.042148 | 0.043744 | 17.58万 | 19.57万 |
2025-05-12 | 0.046129 | 0.050429 | 0.042901 | 0.045154 | 39.64万 | 20.2万 |
2025-05-11 | 0.043198 | 0.051337 | 0.041793 | 0.046129 | 56.62万 | 20.64万 |
2025-05-10 | 0.04271 | 0.047029 | 0.041236 | 0.043269 | 42.29万 | 19.36万 |
2025-05-09 | 0.047556 | 0.052231 | 0.041314 | 0.042747 | 65.29万 | 19.12万 |
2025-05-08 | 0.050293 | 0.050593 | 0.039914 | 0.047712 | 36.35万 | 21.35万 |
2025-05-07 | 0.053605 | 0.082528 | 0.047529 | 0.050294 | 262.98万 | 22.5万 |
2025-05-06 | 0.04329 | 0.062998 | 0.040619 | 0.053469 | 81.46万 | 23.92万 |
2025-05-05 | 0.046534 | 0.046881 | 0.039168 | 0.043252 | 19.81万 | 19.35万 |
2025-05-04 | 0.04554 | 0.055096 | 0.045079 | 0.046672 | 26.92万 | 20.88万 |
2025-05-03 | 0.042103 | 0.046011 | 0.036456 | 0.045333 | 28.37万 | 20.28万 |