日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-21 | 0.001647 | 0.001694 | 0.001551 | 0.001645 | 619.48 | 117.42万 |
2025-02-20 | 0.001376 | 0.001647 | 0.001376 | 0.001647 | 938.12 | 117.56万 |
2025-02-19 | 0.001569 | 0.001569 | 0.001376 | 0.001376 | 2019.79 | 98.21万 |
2025-02-18 | 0.001326 | 0.001693 | 0.001326 | 0.001569 | 13596.35 | 111.99万 |
2025-02-17 | 0.001382 | 0.001488 | 0.001299 | 0.001326 | 307.85 | 94.65万 |
2025-02-16 | 0.0013 | 0.001412 | 0.0013 | 0.001382 | 298.15 | 98.64万 |
2025-02-15 | 0.001681 | 0.001681 | 0.001279 | 0.0013 | 655.4 | 92.79万 |
2025-02-14 | 0.00155 | 0.001752 | 0.001445 | 0.001681 | 3464.41 | 119.99万 |
2025-02-13 | 0.001516 | 0.00185 | 0.001401 | 0.00155 | 5197.91 | 110.63万 |
2025-02-12 | 0.001517 | 0.001517 | 0.001278 | 0.001516 | 834.82 | 108.21万 |
2025-02-11 | 0.001176 | 0.001517 | 0.001176 | 0.001517 | 6181.26 | 108.28万 |
2025-02-10 | 0.001163 | 0.001313 | 0.001163 | 0.001176 | 612.98 | 83.94万 |
2025-02-09 | 0.001104 | 0.00135 | 0.0011 | 0.001163 | 19116.31 | 83.01万 |
2025-02-08 | 0.001396 | 0.001396 | 0.0011 | 0.001104 | 1214.56 | 78.8万 |
2025-02-07 | 0.001157 | 0.001397 | 0.001104 | 0.001396 | 662.21 | 99.64万 |
2025-02-06 | 0.001069 | 0.001399 | 0.001069 | 0.001157 | 788.64 | 82.58万 |
2025-02-05 | 0.001052 | 0.001271 | 0.001052 | 0.001069 | 1109.06 | 76.3万 |
2025-02-04 | 0.001061 | 0.001374 | 0.001 | 0.001052 | 836.86 | 75.09万 |
2025-02-03 | 0.001157 | 0.001391 | 0.001061 | 0.001061 | 826.34 | 75.73万 |
2025-02-02 | 0.001071 | 0.0013 | 0.001071 | 0.001157 | 459.13 | 82.58万 |
2025-02-01 | 0.001098 | 0.001271 | 0.00102 | 0.001071 | 715.66 | 76.44万 |
2025-01-31 | 0.000981 | 0.001099 | 0.000981 | 0.001098 | 509.73 | 78.37万 |
2025-01-30 | 0.001155 | 0.001155 | 0.00098 | 0.000981 | 578.87 | 70.02万 |
2025-01-29 | 0.000979 | 0.001252 | 0.000979 | 0.001155 | 981.7 | 82.44万 |
2025-01-28 | 0.001144 | 0.00138 | 0.000959 | 0.000979 | 10253.73 | 69.88万 |
2025-01-27 | 0.001409 | 0.001548 | 0.00096 | 0.001144 | 10790.12 | 81.65万 |
2025-01-26 | 0.001541 | 0.00198 | 0.001409 | 0.001409 | 1998.76 | 100.57万 |
2025-01-25 | 0.001675 | 0.002 | 0.001294 | 0.001541 | 6589.08 | 109.99万 |
2025-01-24 | 0.001499 | 0.001694 | 0.0013 | 0.001675 | 436.09 | 119.56万 |
2025-01-23 | 0.001405 | 0.001694 | 0.001276 | 0.001499 | 404.26 | 106.99万 |