日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-04 | 0.452 | 0.4891 | 0.4414 | 0.4429 | 33895.84 | 3367.98万 |
2025-05-03 | 0.429 | 0.4953 | 0.4281 | 0.452 | 63408.63 | 3437.18万 |
2025-05-02 | 0.459 | 0.4788 | 0.4264 | 0.4305 | 21717.79 | 3273.69万 |
2025-05-01 | 0.4256 | 0.4993 | 0.4255 | 0.4605 | 51068.21 | 3501.82万 |
2025-04-30 | 0.427 | 0.4372 | 0.4253 | 0.4255 | 4620.35 | 3235.67万 |
2025-04-29 | 0.431 | 0.4503 | 0.4173 | 0.427 | 12454.28 | 3247.07万 |
2025-04-28 | 0.4307 | 0.4478 | 0.4054 | 0.4308 | 29396.31 | 3275.97万 |
2025-04-27 | 0.3335 | 0.4318 | 0.3263 | 0.4313 | 50118.4 | 3279.77万 |
2025-04-26 | 0.3226 | 0.3388 | 0.3221 | 0.3335 | 13701.33 | 2536.06万 |
2025-04-25 | 0.3164 | 0.3647 | 0.3141 | 0.3226 | 24716.67 | 2453.17万 |
2025-04-24 | 0.3147 | 0.394 | 0.282 | 0.3164 | 15.06万 | 2406.03万 |
2025-04-23 | 0.363 | 0.3841 | 0.3118 | 0.3118 | 11.25万 | 2371.05万 |
2025-04-22 | 0.4171 | 0.4269 | 0.346 | 0.3628 | 46137.54 | 2758.87万 |
2025-04-21 | 0.449 | 0.4651 | 0.4138 | 0.4171 | 40742.58 | 3171.79万 |
2025-04-20 | 0.4446 | 0.4719 | 0.4309 | 0.4489 | 30447.88 | 3413.61万 |
2025-04-19 | 0.5215 | 0.5215 | 0.4382 | 0.4477 | 44746.73 | 3404.48万 |
2025-04-18 | 0.5236 | 0.5377 | 0.5014 | 0.5215 | 48603.63 | 3965.69万 |
2025-04-17 | 0.529 | 0.5342 | 0.4894 | 0.5236 | 45500.26 | 3981.66万 |
2025-04-16 | 0.5375 | 0.5397 | 0.503 | 0.529 | 20961 | 4022.72万 |
2025-04-15 | 0.5325 | 0.5893 | 0.5226 | 0.5375 | 33667.81 | 4087.36万 |
2025-04-14 | 0.5497 | 0.5581 | 0.53 | 0.5325 | 14804.03 | 4049.34万 |
2025-04-13 | 0.5336 | 0.5497 | 0.5097 | 0.5497 | 11787.45 | 4180.13万 |
2025-04-12 | 0.5184 | 0.5554 | 0.5108 | 0.5336 | 20122.62 | 4057.7万 |
2025-04-11 | 0.5452 | 0.5653 | 0.4732 | 0.5184 | 11.35万 | 3942.11万 |
2025-04-10 | 0.5441 | 0.5672 | 0.5272 | 0.5452 | 10263.46 | 4145.91万 |
2025-04-09 | 0.5561 | 0.5571 | 0.5192 | 0.5441 | 20099.71 | 4137.55万 |
2025-04-08 | 0.5419 | 0.5924 | 0.4581 | 0.5561 | 11.14万 | 4228.8万 |
2025-04-07 | 0.5704 | 0.657 | 0.5418 | 0.5442 | 57588.88 | 4138.31万 |
2025-04-06 | 0.5507 | 0.7442 | 0.5506 | 0.5704 | 78971.16 | 4337.54万 |
2025-04-05 | 0.5599 | 0.6184 | 0.5507 | 0.5571 | 35241.06 | 4236.4万 |