日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.057834 | 0.068706 | 0.053287 | 0.057919 | 1326.4万 | 335.93万 |
2025-05-31 | 0.056696 | 0.075665 | 0.051169 | 0.057418 | 2194.85万 | 333.02万 |
2025-05-30 | 0.068473 | 0.06849 | 0.056368 | 0.056793 | 1008.27万 | 329.39万 |
2025-05-29 | 0.069267 | 0.074294 | 0.064623 | 0.068156 | 1528.64万 | 395.3万 |
2025-05-28 | 0.080449 | 0.080574 | 0.065497 | 0.069757 | 1713.57万 | 404.59万 |
2025-05-27 | 0.071352 | 0.094101 | 0.065085 | 0.078642 | 4681.45万 | 456.12万 |
2025-05-26 | 0.046677 | 0.093184 | 0.041676 | 0.071113 | 7147.77万 | 412.45万 |
2025-05-25 | 0.059462 | 0.063816 | 0.046099 | 0.046623 | 1016.56万 | 270.41万 |
2025-05-24 | 0.062616 | 0.075293 | 0.053554 | 0.059573 | 2820.6万 | 345.52万 |
2025-05-23 | 0.095785 | 0.1096 | 0.062233 | 0.062596 | 5657.17万 | 363.05万 |
2025-05-22 | 0.043573 | 0.097368 | 0.043431 | 0.097368 | 1.01亿 | 564.73万 |
2025-05-21 | 0.031766 | 0.052371 | 0.027879 | 0.04365 | 3631.58万 | 253.17万 |
2025-05-20 | 0.021332 | 0.03194 | 0.021232 | 0.031671 | 1674.36万 | 183.69万 |
2025-05-19 | 0.019079 | 0.022208 | 0.018583 | 0.021327 | 408.36万 | 123.69万 |
2025-05-18 | 0.021729 | 0.022208 | 0.018669 | 0.019074 | 341.14万 | 110.62万 |
2025-05-17 | 0.019132 | 0.022858 | 0.018787 | 0.021724 | 555.6万 | 125.99万 |
2025-05-16 | 0.018831 | 0.020837 | 0.017357 | 0.019131 | 442.63万 | 110.96万 |
2025-05-15 | 0.016926 | 0.022136 | 0.016625 | 0.019153 | 692.22万 | 111.08万 |
2025-05-14 | 0.015987 | 0.016934 | 0.015155 | 0.01693 | 298.99万 | 98.19万 |
2025-05-13 | 0.016128 | 0.016585 | 0.015402 | 0.01568 | 319.29万 | 90.94万 |
2025-05-12 | 0.016724 | 0.017022 | 0.015777 | 0.016128 | 263.27万 | 93.54万 |
2025-05-11 | 0.016162 | 0.016785 | 0.015707 | 0.016729 | 240.61万 | 97.02万 |
2025-05-10 | 0.016 | 0.016621 | 0.015199 | 0.016161 | 394.69万 | 93.73万 |
2025-05-09 | 0.015004 | 0.016028 | 0.014913 | 0.015988 | 335.4万 | 92.73万 |
2025-05-08 | 0.014744 | 0.015015 | 0.01424 | 0.015006 | 213.59万 | 87.03万 |
2025-05-07 | 0.015415 | 0.015783 | 0.014496 | 0.014738 | 233.35万 | 85.48万 |
2025-05-06 | 0.015341 | 0.015659 | 0.014947 | 0.015397 | 233.56万 | 89.3万 |
2025-05-05 | 0.016049 | 0.017651 | 0.015241 | 0.015286 | 331.29万 | 88.65万 |
2025-05-04 | 0.01653 | 0.017158 | 0.015901 | 0.01605 | 208.08万 | 93.09万 |
2025-05-03 | 0.018024 | 0.018027 | 0.016275 | 0.016503 | 264.48万 | 95.71万 |