日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-15 | 0.003799 | 0.00403 | 0.003756 | 0.003943 | 301.12万 | 5462.02万 |
2025-03-14 | 0.004022 | 0.004026 | 0.003794 | 0.003797 | 171.4万 | 5259.78万 |
2025-03-13 | 0.00398 | 0.004087 | 0.003885 | 0.004023 | 298.42万 | 5572.84万 |
2025-03-11 | 0.004175 | 0.004298 | 0.003767 | 0.003855 | 416.7万 | 5340.12万 |
2025-03-10 | 0.004365 | 0.004866 | 0.004047 | 0.004167 | 715.56万 | 5772.32万 |
2025-03-09 | 0.004202 | 0.004421 | 0.004048 | 0.004374 | 386.26万 | 6059.06万 |
2025-03-08 | 0.004374 | 0.004387 | 0.004098 | 0.0042 | 267.97万 | 5818.03万 |
2025-03-07 | 0.004488 | 0.004538 | 0.004199 | 0.004377 | 362.63万 | 6063.22万 |
2025-03-06 | 0.004424 | 0.004534 | 0.004332 | 0.004488 | 281.83万 | 6216.98万 |
2025-03-05 | 0.004463 | 0.004569 | 0.004081 | 0.004424 | 432.54万 | 6128.33万 |
2025-03-04 | 0.005072 | 0.005074 | 0.004452 | 0.004465 | 345.73万 | 6185.12万 |
2025-03-03 | 0.00495 | 0.005163 | 0.004607 | 0.005073 | 951.52万 | 7027.35万 |
2025-03-02 | 0.004786 | 0.005001 | 0.004596 | 0.004948 | 759.09万 | 6854.2万 |
2025-03-01 | 0.004549 | 0.005158 | 0.004417 | 0.004785 | 837.14万 | 6628.4万 |
2025-02-28 | 0.004441 | 0.004651 | 0.004368 | 0.004537 | 483.27万 | 6284.86万 |
2025-02-27 | 0.004954 | 0.004971 | 0.004262 | 0.004454 | 569.87万 | 6169.88万 |
2025-02-26 | 0.004408 | 0.004989 | 0.004118 | 0.004943 | 1088.87万 | 6847.27万 |
2025-02-25 | 0.005134 | 0.005162 | 0.00435 | 0.004385 | 1016.06万 | 6074.3万 |
2025-02-24 | 0.005006 | 0.006105 | 0.004906 | 0.005157 | 1927.83万 | 7143.71万 |
2025-02-23 | 0.004397 | 0.005247 | 0.004202 | 0.005002 | 985.18万 | 6929万 |
2025-02-22 | 0.004571 | 0.004899 | 0.004336 | 0.004391 | 426.27万 | 6082.61万 |
2025-02-21 | 0.004817 | 0.004931 | 0.004441 | 0.004564 | 719.36万 | 6322.26万 |
2025-02-20 | 0.005268 | 0.005336 | 0.004718 | 0.004826 | 667.26万 | 6685.2万 |
2025-02-19 | 0.005382 | 0.005813 | 0.005093 | 0.005277 | 877.33万 | 7309.94万 |
2025-02-18 | 0.005286 | 0.005643 | 0.00497 | 0.005388 | 1085.46万 | 7463.71万 |
2025-02-17 | 0.005653 | 0.006054 | 0.004878 | 0.005298 | 1421.25万 | 7339.03万 |
2025-02-16 | 0.004107 | 0.005672 | 0.004091 | 0.005655 | 2108.9万 | 7833.57万 |
2025-02-15 | 0.004072 | 0.004232 | 0.004013 | 0.004116 | 411.97万 | 5701.67万 |
2025-02-14 | 0.003975 | 0.004284 | 0.003822 | 0.00408 | 617.91万 | 5651.8万 |